日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＡＩＣＡ　ＤＩＧＩＴＡＬ(2315)の株価時系列情報

ＣＡＩＣＡ　ＤＩＧＩＴＡＬ(2315)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/01 72 73 71 73 888,800
2026/04/30 72 73 71 71 1,171,100
2026/04/28 71 73 71 72 1,046,500
2026/04/27 74 75 70 70 2,219,800
2026/04/24 75 76 74 74 935,500
2026/04/23 79 79 75 75 1,723,800
2026/04/22 80 80 77 77 1,061,700
2026/04/21 79 79 77 77 1,016,800
2026/04/20 78 79 77 79 980,500
2026/04/17 77 79 77 79 1,130,900
2026/04/16 78 79 77 79 1,401,100
2026/04/15 77 78 76 78 2,062,100
2026/04/14 77 77 76 76 925,500
2026/04/13 75 77 74 75 1,389,100
2026/04/10 78 78 75 76 2,565,900
2026/04/09 83 83 78 78 1,500,000
2026/04/08 79 82 78 81 3,187,800
2026/04/07 77 79 76 78 1,381,100
2026/04/06 77 77 76 76 1,383,100
2026/04/03 77 78 76 76 1,241,900
2026/03/27 76 79 76 78 1,014,200
2026/03/26 79 79 75 76 2,719,100
2026/03/25 77 80 77 80 1,974,600
2026/03/24 77 77 75 76 1,485,900
2026/03/23 77 77 74 75 2,736,900
2026/03/19 80 81 78 79 3,214,800
2026/03/18 81 82 79 82 4,035,800
2026/03/17 86 87 84 84 1,808,000
2026/03/16 83 86 82 86 1,606,400
2026/03/13 84 85 83 84 1,421,400
2026/03/12 84 86 83 84 1,792,700
2026/03/11 85 87 85 85 1,324,600
2026/03/10 85 87 84 85 1,829,100
2026/03/09 84 85 79 85 3,672,000
2026/03/06 84 88 84 87 1,989,900
2026/03/05 84 87 83 86 3,189,600
2026/03/04 80 83 77 80 5,003,200
2026/03/03 89 92 83 83 7,048,400
2026/03/02 87 87 84 85 2,255,800
2026/02/27 87 90 87 89 2,119,900
2026/02/26 84 89 84 88 2,541,300
2026/02/25 83 87 82 85 2,197,500
2026/02/24 85 86 82 82 2,372,300
2026/02/20 89 90 85 86 3,006,200
2026/02/19 87 89 85 87 2,234,000
2026/02/18 86 87 85 86 2,134,000
2026/02/17 86 88 82 85 5,081,900
2026/02/16 89 90 86 86 3,971,600
2026/02/13 93 93 89 89 4,860,000
2026/02/12 97 99 93 94 5,204,600
2026/02/10 101 102 96 97 6,258,100
2026/02/09 102 103 100 101 2,262,800
2026/02/06 98 101 96 101 2,854,300
2026/02/05 101 102 99 99 2,074,500
2026/02/04 104 104 100 101 2,348,300
2026/02/03 103 104 102 103 1,063,300
2026/02/02 101 106 100 102 2,694,000
2026/01/30 102 103 101 102 1,182,100
2026/01/29 102 103 100 102 1,868,900
2026/01/28 103 104 101 102 1,815,000
2026/01/27 102 104 101 102 1,631,600
2026/01/26 103 104 100 103 2,142,700
2026/01/23 99 104 99 103 2,385,300
2026/01/22 102 102 98 99 3,048,900
2026/01/21 106 106 101 101 4,560,200
2026/01/20 113 115 108 109 6,259,500
2026/01/19 111 114 110 113 4,681,900
2026/01/16 113 113 107 109 3,996,400
2026/01/15 105 113 104 113 6,638,200
2026/01/14 101 105 100 104 3,036,400
2026/01/13 108 108 102 102 4,830,600
2026/01/09 105 105 103 104 1,614,900
2026/01/08 106 107 103 105 2,871,000
2026/01/07 103 106 101 105 3,891,400
2026/01/06 103 104 100 102 3,025,500
2026/01/05 97 103 97 102 4,560,200

このページの先頭へ