2315 (株)CAICA DIGITAL の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	42	43	41	42	1,387,300	42
2023-12-28	40	42	40	41	1,331,400	41
2023-12-27	38	40	38	40	1,097,200	40
2023-12-26	40	40	38	39	1,322,900	39
2023-12-25	39	40	39	40	979,800	40
2023-12-22	41	42	40	40	1,779,100	40
2023-12-21	44	44	41	41	2,432,900	41
2023-12-20	42	43	41	43	1,383,600	43
2023-12-19	41	42	41	42	888,900	42
2023-12-18	42	42	40	41	1,151,600	41
2023-12-15	40	42	39	42	1,593,600	42
2023-12-14	41	41	40	40	1,047,800	40
2023-12-13	42	43	41	41	1,469,100	41
2023-12-12	43	44	42	42	1,368,900	42
2023-12-11	42	44	42	44	992,300	44
2023-12-08	43	44	41	42	2,324,100	42
2023-12-07	44	44	43	43	720,700	43
2023-12-06	43	45	43	43	2,192,600	43
2023-12-05	49	49	44	45	3,943,700	45
2023-12-04	44	49	43	48	2,974,500	48
2023-12-01	44	45	43	43	1,206,100	43
2023-11-30	45	45	43	44	1,006,500	44
2023-11-29	44	45	43	45	787,400	45
2023-11-28	44	45	43	44	1,127,600	44
2023-11-27	46	46	44	45	849,000	45
2023-11-24	44	46	44	46	749,800	46
2023-11-22	44	48	43	44	2,489,300	44
2023-11-21	43	44	43	44	668,200	44
2023-11-20	43	44	42	44	1,046,200	44
2023-11-17	43	44	42	43	1,272,500	43
2023-11-16	43	44	42	44	1,551,300	44
2023-11-15	44	44	43	44	1,128,000	44
2023-11-14	45	45	44	44	769,200	44
2023-11-13	45	46	45	46	472,100	46
2023-11-10	46	47	45	46	966,200	46
2023-11-09	48	48	46	46	703,400	46
2023-11-08	48	48	47	47	542,100	47
2023-11-07	48	49	48	48	512,900	48
2023-11-06	46	49	46	48	882,300	48
2023-11-02	45	47	45	47	562,200	47
2023-11-01	47	47	45	46	505,200	46
2023-10-31	45	47	45	46	774,000	46
2023-10-30	47	47	45	45	1,036,300	45
2023-10-27	47	48	47	47	676,000	47
2023-10-26	47	48	47	48	658,300	48
2023-10-25	49	49	48	48	877,000	48
2023-10-24	49	49	47	49	1,178,800	49
2023-10-23	52	52	49	49	2,130,300	49
2023-10-20	52	52	51	51	1,193,800	51
2023-10-19	52	53	52	53	520,500	53
2023-10-18	52	53	52	52	535,300	52
2023-10-17	53	54	52	52	1,014,200	52
2023-10-16	52	53	52	52	461,800	52
2023-10-13	53	54	52	53	654,800	53
2023-10-12	54	54	53	53	576,900	53
2023-10-11	54	55	53	53	680,900	53
2023-10-10	53	55	53	54	836,800	54
2023-10-06	52	54	52	54	550,500	54
2023-10-05	53	54	53	53	448,900	53
2023-10-04	51	54	51	53	1,626,300	53
2023-10-03	52	53	52	52	564,600	52
2023-10-02	53	54	52	52	683,900	52
2023-09-29	52	53	52	52	1,047,600	52
2023-09-28	53	54	52	52	414,800	52
2023-09-27	54	54	52	53	2,076,100	53
2023-09-26	54	55	53	53	386,500	53
2023-09-25	54	55	53	54	620,600	54
2023-09-22	53	54	52	53	1,322,900	53
2023-09-21	53	54	52	52	649,300	52
2023-09-20	53	55	52	53	874,000	53
2023-09-19	53	54	52	52	1,355,300	52
2023-09-15	57	57	53	53	1,914,700	53
2023-09-14	59	59	57	58	876,700	58
2023-09-13	60	60	59	59	697,400	59
2023-09-12	59	61	58	60	1,468,100	60
2023-09-11	59	60	59	59	665,800	59
2023-09-08	58	59	58	59	422,400	59
2023-09-07	58	59	58	58	898,900	58
2023-09-06	59	59	58	59	494,900	59
2023-09-05	57	59	56	58	1,432,300	58
2023-09-04	59	59	57	57	887,300	57
2023-09-01	56	60	56	59	3,541,200	59
2023-08-31	55	57	55	56	879,900	56
2023-08-30	55	56	55	55	868,500	55
2023-08-29	54	55	54	55	268,600	55
2023-08-28	55	55	53	55	447,800	55
2023-08-25	54	55	53	54	723,200	54
2023-08-24	55	55	54	54	333,300	54
2023-08-23	53	55	53	54	377,800	54
2023-08-22	54	55	53	53	485,400	53
2023-08-21	54	55	53	54	469,600	54
2023-08-18	53	55	53	53	734,400	53
2023-08-17	55	55	52	53	1,473,600	53
2023-08-16	56	56	55	55	867,100	55
2023-08-15	56	57	56	56	425,600	56
2023-08-14	58	58	56	56	500,300	56
2023-08-10	57	58	57	58	662,800	58
2023-08-09	58	59	57	58	922,800	58
2023-08-08	58	59	57	59	621,700	59
2023-08-07	56	58	56	56	419,900	56
2023-08-04	57	57	56	56	787,100	56
2023-08-03	57	58	56	56	735,800	56
2023-08-02	57	58	57	57	326,600	57
2023-08-01	57	58	57	57	552,800	57
2023-07-31	58	58	57	57	277,700	57
2023-07-28	56	58	56	58	389,300	58
2023-07-27	56	58	56	56	452,000	56
2023-07-26	57	58	56	57	645,200	57
2023-07-25	57	58	56	56	836,200	56
2023-07-24	57	57	56	56	456,300	56
2023-07-21	57	57	56	56	541,200	56
2023-07-20	58	58	57	58	378,300	58
2023-07-19	57	58	56	58	539,000	58
2023-07-18	57	58	55	56	1,041,400	56
2023-07-14	57	59	57	58	1,121,800	58
2023-07-13	55	57	55	57	1,030,000	57
2023-07-12	57	57	55	55	1,906,400	55
2023-07-11	57	58	57	58	486,700	58
2023-07-10	57	59	57	57	1,079,700	57
2023-07-07	57	59	56	59	1,494,800	59
2023-07-06	59	60	58	58	2,216,700	58
2023-07-05	61	61	59	61	2,381,800	61
2023-07-04	62	62	61	62	637,500	62
2023-07-03	62	63	61	62	1,744,900	62
2023-06-30	62	63	61	63	1,531,200	63
2023-06-29	66	68	61	62	8,582,900	62
2023-06-28	63	63	61	61	891,500	61
2023-06-27	62	63	62	62	1,088,500	62
2023-06-26	65	65	61	63	2,340,000	63
2023-06-23	66	67	63	65	3,712,400	65
2023-06-22	67	72	66	66	5,890,100	66
2023-06-21	65	70	65	68	3,439,200	68
2023-06-20	66	67	64	67	2,546,900	67
2023-06-19	62	67	62	66	3,707,900	66
2023-06-16	58	62	58	62	1,753,100	62
2023-06-15	57	59	55	58	6,144,300	58
2023-06-14	62	62	60	61	2,449,800	61
2023-06-13	62	64	61	61	1,666,700	61
2023-06-12	60	63	59	61	2,016,600	61
2023-06-09	59	61	59	60	2,582,200	60
2023-06-08	63	64	59	60	4,298,500	60
2023-06-07	64	67	62	63	8,649,300	63
2023-06-06	62	74	61	63	35,420,200	63
2023-06-05	62	63	58	61	6,667,800	61
2023-06-02	71	72	60	62	23,188,700	62
2023-06-01	59	84	57	76	53,669,200	76
2023-05-31	50	57	49	56	6,373,300	56
2023-05-30	50	51	49	51	1,046,100	51
2023-05-29	51	51	50	51	851,700	51
2023-05-26	51	52	50	52	443,200	52
2023-05-25	51	52	50	51	1,376,300	51
2023-05-24	50	51	49	50	499,700	50
2023-05-23	49	50	49	49	819,400	49
2023-05-22	49	50	48	50	552,800	50
2023-05-19	49	50	48	50	611,200	50
2023-05-18	48	49	47	49	1,850,000	49
2023-05-17	49	50	48	48	1,493,700	48
2023-05-16	51	55	49	49	2,748,300	49
2023-05-15	50	51	50	51	642,500	51
2023-05-12	52	53	50	51	1,146,400	51
2023-05-11	52	53	51	53	773,700	53
2023-05-10	55	55	52	52	2,658,800	52
2023-05-09	52	57	51	54	4,604,800	54
2023-05-08	51	52	50	52	502,600	52
2023-05-02	50	51	50	50	463,600	50
2023-05-01	51	52	51	51	552,400	51
2023-04-28	51	52	50	52	1,270,000	52
2023-04-27	50	53	49	52	1,781,400	52
2023-04-26	53	53	49	49	2,383,000	49
2023-04-25	54	55	52	53	822,000	53
2023-04-24	55	56	54	54	686,000	54
2023-04-21	55	56	55	55	530,300	55
2023-04-20	55	56	55	55	459,500	55
2023-04-19	56	57	55	55	902,300	55
2023-04-18	56	57	56	56	506,200	56
2023-04-17	57	57	56	56	644,800	56
2023-04-14	58	58	57	58	458,400	58
2023-04-13	58	58	56	57	760,600	57
2023-04-12	58	59	57	57	525,000	57
2023-04-11	58	59	57	58	682,900	58
2023-04-10	57	59	57	57	374,000	57
2023-04-07	57	58	57	57	369,600	57
2023-04-06	58	58	57	57	606,200	57
2023-04-05	58	60	58	58	516,900	58
2023-04-04	60	60	58	58	595,900	58
2023-04-03	58	60	58	60	1,081,500	60
2023-03-31	59	59	58	58	313,900	58
2023-03-30	57	59	57	57	536,700	57
2023-03-29	56	58	56	57	406,200	57
2023-03-28	58	58	56	56	749,800	56
2023-03-27	58	58	57	58	321,200	58
2023-03-24	59	60	57	58	843,600	58
2023-03-23	58	60	58	60	415,800	60
2023-03-22	58	59	57	59	428,300	59
2023-03-20	59	59	56	57	1,534,700	57
2023-03-17	58	62	58	61	1,048,600	61
2023-03-16	58	59	57	58	1,555,600	58
2023-03-15	63	63	58	59	1,670,300	59
2023-03-14	64	65	61	62	1,406,100	62
2023-03-13	67	67	64	64	1,550,800	64
2023-03-10	68	69	67	67	791,900	67
2023-03-09	69	70	68	68	630,600	68
2023-03-08	68	70	67	69	710,000	69
2023-03-07	70	70	68	68	711,200	68
2023-03-06	68	71	67	68	1,955,700	68
2023-03-03	68	69	67	68	463,100	68
2023-03-02	70	70	67	67	812,300	67
2023-03-01	70	70	68	68	862,900	68
2023-02-28	68	70	67	70	653,000	70
2023-02-27	68	68	67	67	727,800	67
2023-02-24	68	69	68	69	135,700	69
2023-02-22	69	70	68	69	583,700	69
2023-02-21	69	71	69	70	1,730,300	70
2023-02-20	68	70	68	69	940,800	69
2023-02-17	68	70	68	68	1,086,200	68
2023-02-16	66	71	65	70	1,839,500	70
2023-02-15	69	69	66	67	1,422,700	67
2023-02-14	70	71	68	69	1,023,600	69
2023-02-13	72	73	70	71	1,485,600	71
2023-02-10	72	74	71	74	1,334,100	74
2023-02-09	74	75	72	74	1,307,900	74
2023-02-08	77	78	73	75	1,638,300	75
2023-02-07	79	79	77	77	396,300	77
2023-02-06	78	79	78	78	558,700	78
2023-02-03	79	80	78	79	830,500	79
2023-02-02	81	81	79	81	743,800	81
2023-02-01	81	81	79	81	723,900	81
2023-01-31	83	83	80	80	858,900	80
2023-01-30	83	85	82	82	782,100	82
2023-01-27	83	84	82	83	691,700	83
2023-01-26	83	84	82	82	626,900	82
2023-01-25	81	85	80	84	981,900	84
2023-01-24	80	82	80	82	451,900	82
2023-01-23	81	81	80	80	211,200	80
2023-01-20	81	81	80	81	241,000	81
2023-01-19	81	82	80	81	558,900	81
2023-01-18	81	82	79	82	540,100	82
2023-01-17	81	81	79	80	426,500	80
2023-01-16	80	81	79	81	362,600	81
2023-01-13	80	82	79	79	731,800	79
2023-01-12	82	82	80	81	569,800	81
2023-01-11	83	83	81	81	348,800	81
2023-01-10	81	83	80	82	671,000	82
2023-01-06	80	82	80	80	403,600	80
2023-01-05	83	83	80	81	656,400	81
2023-01-04	84	86	83	83	514,200	83

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31