2315 (株)CAICA DIGITAL の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 55 | 60 | 55 | 57 | 3,425,600 | 57 |
| 2024-04-25 | 57 | 58 | 54 | 54 | 3,369,900 | 54 |
| 2024-04-24 | 61 | 61 | 56 | 57 | 5,323,400 | 57 |
| 2024-04-23 | 51 | 68 | 50 | 61 | 33,435,400 | 61 |
| 2024-04-22 | 51 | 51 | 49 | 51 | 850,800 | 51 |
| 2024-04-19 | 51 | 51 | 49 | 50 | 1,203,400 | 50 |
| 2024-04-18 | 51 | 52 | 49 | 51 | 2,035,200 | 51 |
| 2024-04-17 | 52 | 52 | 51 | 51 | 744,400 | 51 |
| 2024-04-16 | 52 | 53 | 51 | 51 | 1,317,000 | 51 |
| 2024-04-15 | 52 | 53 | 51 | 52 | 1,126,500 | 52 |
| 2024-04-12 | 55 | 56 | 52 | 52 | 2,006,500 | 52 |
| 2024-04-11 | 54 | 56 | 54 | 55 | 1,812,900 | 55 |
| 2024-04-10 | 54 | 56 | 54 | 55 | 1,550,000 | 55 |
| 2024-04-09 | 52 | 56 | 50 | 54 | 3,648,700 | 54 |
| 2024-04-08 | 51 | 53 | 50 | 51 | 2,461,100 | 51 |
| 2024-04-05 | 49 | 54 | 49 | 51 | 3,477,400 | 51 |
| 2024-04-04 | 50 | 51 | 48 | 48 | 4,995,900 | 48 |
| 2024-04-03 | 51 | 53 | 50 | 51 | 3,722,800 | 51 |
| 2024-04-02 | 55 | 59 | 53 | 53 | 4,864,800 | 53 |
| 2024-04-01 | 61 | 61 | 55 | 55 | 4,096,400 | 55 |
| 2024-03-29 | 64 | 64 | 58 | 61 | 5,370,500 | 61 |
| 2024-03-28 | 64 | 66 | 64 | 65 | 1,487,100 | 65 |
| 2024-03-27 | 71 | 71 | 63 | 65 | 6,110,100 | 65 |
| 2024-03-26 | 72 | 78 | 71 | 72 | 5,303,800 | 72 |
| 2024-03-25 | 69 | 81 | 69 | 74 | 11,432,800 | 74 |
| 2024-03-22 | 69 | 70 | 68 | 68 | 1,247,500 | 68 |
| 2024-03-21 | 68 | 70 | 67 | 70 | 1,686,400 | 70 |
| 2024-03-19 | 67 | 70 | 66 | 66 | 2,453,200 | 66 |
| 2024-03-18 | 61 | 71 | 61 | 67 | 7,275,700 | 67 |
| 2024-03-15 | 61 | 62 | 60 | 62 | 1,946,300 | 62 |
| 2024-03-14 | 62 | 64 | 61 | 62 | 1,472,600 | 62 |
| 2024-03-13 | 65 | 65 | 60 | 60 | 2,827,900 | 60 |
| 2024-03-12 | 64 | 68 | 63 | 65 | 2,075,900 | 65 |
| 2024-03-11 | 64 | 66 | 62 | 64 | 2,258,500 | 64 |
| 2024-03-08 | 70 | 71 | 61 | 65 | 6,743,900 | 65 |
| 2024-03-07 | 78 | 79 | 67 | 73 | 9,954,700 | 73 |
| 2024-03-06 | 59 | 80 | 58 | 76 | 19,846,400 | 76 |
| 2024-03-05 | 62 | 63 | 58 | 61 | 7,106,300 | 61 |
| 2024-03-04 | 53 | 61 | 52 | 60 | 8,128,400 | 60 |
| 2024-03-01 | 54 | 54 | 51 | 51 | 2,814,100 | 51 |
| 2024-02-29 | 53 | 57 | 51 | 54 | 8,052,500 | 54 |
| 2024-02-28 | 53 | 54 | 52 | 53 | 1,780,900 | 53 |
| 2024-02-27 | 51 | 54 | 50 | 54 | 3,751,500 | 54 |
| 2024-02-26 | 45 | 52 | 44 | 51 | 5,596,900 | 51 |
| 2024-02-22 | 45 | 46 | 44 | 44 | 1,279,500 | 44 |
| 2024-02-21 | 46 | 50 | 45 | 45 | 3,453,300 | 45 |
| 2024-02-20 | 43 | 46 | 43 | 46 | 2,013,500 | 46 |
| 2024-02-19 | 42 | 44 | 41 | 44 | 1,018,400 | 44 |
| 2024-02-16 | 40 | 42 | 39 | 41 | 1,682,000 | 41 |
| 2024-02-15 | 42 | 43 | 40 | 40 | 1,644,100 | 40 |
| 2024-02-14 | 42 | 43 | 42 | 42 | 596,200 | 42 |
| 2024-02-13 | 43 | 43 | 42 | 42 | 1,272,200 | 42 |
| 2024-02-09 | 44 | 44 | 43 | 43 | 699,700 | 43 |
| 2024-02-08 | 43 | 44 | 43 | 44 | 681,100 | 44 |
| 2024-02-07 | 44 | 44 | 43 | 43 | 815,100 | 43 |
| 2024-02-06 | 44 | 45 | 43 | 44 | 1,170,300 | 44 |
| 2024-02-05 | 44 | 44 | 43 | 43 | 1,017,100 | 43 |
| 2024-02-02 | 43 | 44 | 43 | 43 | 652,100 | 43 |
| 2024-02-01 | 44 | 45 | 43 | 43 | 956,000 | 43 |
| 2024-01-31 | 45 | 45 | 44 | 44 | 1,055,000 | 44 |
| 2024-01-30 | 45 | 45 | 44 | 45 | 635,500 | 45 |
| 2024-01-29 | 45 | 45 | 44 | 44 | 762,200 | 44 |
| 2024-01-26 | 44 | 45 | 44 | 45 | 595,400 | 45 |
| 2024-01-25 | 45 | 45 | 44 | 44 | 573,700 | 44 |
| 2024-01-24 | 44 | 45 | 44 | 45 | 656,900 | 45 |
| 2024-01-23 | 44 | 45 | 44 | 44 | 740,100 | 44 |
| 2024-01-22 | 45 | 45 | 44 | 44 | 665,100 | 44 |
| 2024-01-19 | 45 | 45 | 44 | 44 | 640,300 | 44 |
| 2024-01-18 | 45 | 46 | 44 | 44 | 1,296,800 | 44 |
| 2024-01-17 | 46 | 46 | 45 | 46 | 716,400 | 46 |
| 2024-01-16 | 46 | 46 | 45 | 45 | 1,010,100 | 45 |
| 2024-01-15 | 46 | 47 | 45 | 46 | 1,157,000 | 46 |
| 2024-01-12 | 46 | 47 | 46 | 47 | 947,300 | 47 |
| 2024-01-11 | 47 | 48 | 46 | 46 | 1,874,900 | 46 |
| 2024-01-10 | 45 | 47 | 44 | 45 | 1,686,400 | 45 |
| 2024-01-09 | 44 | 45 | 44 | 45 | 1,030,000 | 45 |
| 2024-01-05 | 44 | 45 | 43 | 43 | 1,571,700 | 43 |
| 2024-01-04 | 42 | 45 | 41 | 45 | 1,785,200 | 45 |
分割・併合履歴 ： [2021-04-28]10株→1株 [2020-10-20]1株→0.953株 [2020-08-07]1株→1.36株 [2013-09-26]1株→100株 [2005-03-28]1株→5株 [2003-12-25]1株→3株
