2315 (株)CAICA DIGITAL の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 103 | 106 | 101 | 103 | 2,788,800 | 103 |
| 2025-12-09 | 106 | 107 | 102 | 103 | 2,482,700 | 103 |
| 2025-12-08 | 106 | 107 | 102 | 105 | 4,970,700 | 105 |
| 2025-12-05 | 109 | 110 | 105 | 106 | 3,259,800 | 106 |
| 2025-12-04 | 109 | 115 | 104 | 109 | 8,128,300 | 109 |
| 2025-12-03 | 106 | 115 | 104 | 109 | 8,146,800 | 109 |
| 2025-12-02 | 116 | 118 | 105 | 106 | 8,405,100 | 106 |
| 2025-12-01 | 129 | 137 | 110 | 113 | 24,197,100 | 113 |
| 2025-11-28 | 124 | 128 | 117 | 124 | 19,828,900 | 124 |
| 2025-11-27 | 105 | 128 | 103 | 127 | 32,695,800 | 127 |
| 2025-11-26 | 101 | 109 | 97 | 105 | 14,109,900 | 105 |
| 2025-11-25 | 104 | 108 | 98 | 100 | 15,274,800 | 100 |
| 2025-11-21 | 101 | 109 | 93 | 101 | 38,828,000 | 101 |
| 2025-11-20 | 86 | 87 | 82 | 86 | 2,793,600 | 86 |
| 2025-11-19 | 85 | 85 | 82 | 84 | 3,003,700 | 84 |
| 2025-11-18 | 86 | 86 | 82 | 84 | 4,169,700 | 84 |
| 2025-11-17 | 88 | 88 | 85 | 87 | 4,153,200 | 87 |
| 2025-11-14 | 90 | 93 | 88 | 89 | 3,029,400 | 89 |
| 2025-11-13 | 95 | 95 | 91 | 91 | 1,939,300 | 91 |
| 2025-11-12 | 92 | 96 | 91 | 95 | 2,170,500 | 95 |
| 2025-11-11 | 92 | 94 | 90 | 92 | 3,156,500 | 92 |
| 2025-11-10 | 91 | 95 | 91 | 94 | 3,080,300 | 94 |
| 2025-11-07 | 90 | 92 | 90 | 92 | 2,763,700 | 92 |
| 2025-11-06 | 94 | 94 | 91 | 92 | 2,919,400 | 92 |
| 2025-11-05 | 91 | 94 | 90 | 94 | 3,939,100 | 94 |
| 2025-11-04 | 97 | 99 | 93 | 93 | 3,240,800 | 93 |
| 2025-10-31 | 96 | 101 | 96 | 97 | 4,654,100 | 97 |
| 2025-10-30 | 93 | 99 | 93 | 97 | 6,344,900 | 97 |
| 2025-10-29 | 95 | 96 | 90 | 91 | 5,605,200 | 91 |
| 2025-10-28 | 103 | 103 | 96 | 96 | 9,541,800 | 96 |
| 2025-10-27 | 100 | 115 | 99 | 106 | 25,446,200 | 106 |
| 2025-10-24 | 97 | 99 | 94 | 96 | 2,930,000 | 96 |
| 2025-10-23 | 100 | 100 | 96 | 96 | 3,519,700 | 96 |
| 2025-10-22 | 99 | 104 | 97 | 100 | 6,107,700 | 100 |
| 2025-10-21 | 103 | 107 | 98 | 99 | 10,767,200 | 99 |
| 2025-10-20 | 93 | 101 | 91 | 100 | 9,920,600 | 100 |
| 2025-10-17 | 105 | 106 | 88 | 88 | 13,237,900 | 88 |
| 2025-10-16 | 99 | 100 | 97 | 100 | 4,062,300 | 100 |
| 2025-10-15 | 93 | 98 | 93 | 98 | 3,174,900 | 98 |
| 2025-10-14 | 96 | 99 | 92 | 92 | 4,706,600 | 92 |
| 2025-10-10 | 97 | 99 | 95 | 99 | 3,141,700 | 99 |
| 2025-10-09 | 94 | 99 | 93 | 97 | 5,762,000 | 97 |
| 2025-10-08 | 98 | 98 | 92 | 94 | 5,504,900 | 94 |
| 2025-10-07 | 98 | 99 | 93 | 97 | 4,323,500 | 97 |
| 2025-10-06 | 100 | 101 | 97 | 97 | 4,299,300 | 97 |
| 2025-10-03 | 97 | 102 | 96 | 98 | 7,380,600 | 98 |
| 2025-10-02 | 100 | 106 | 95 | 97 | 10,850,200 | 97 |
| 2025-10-01 | 109 | 111 | 100 | 101 | 6,454,200 | 101 |
| 2025-09-30 | 110 | 113 | 108 | 109 | 4,332,600 | 109 |
| 2025-09-29 | 111 | 114 | 107 | 107 | 4,897,600 | 107 |
| 2025-09-26 | 111 | 112 | 105 | 107 | 6,131,600 | 107 |
| 2025-09-25 | 121 | 125 | 113 | 113 | 6,542,900 | 113 |
| 2025-09-24 | 116 | 125 | 114 | 125 | 10,391,800 | 125 |
| 2025-09-22 | 120 | 122 | 112 | 117 | 7,900,000 | 117 |
| 2025-09-19 | 111 | 118 | 107 | 118 | 9,213,300 | 118 |
| 2025-09-18 | 107 | 116 | 104 | 112 | 10,836,900 | 112 |
| 2025-09-17 | 128 | 128 | 109 | 110 | 15,804,800 | 110 |
| 2025-09-16 | 132 | 140 | 125 | 126 | 13,506,900 | 126 |
| 2025-09-12 | 142 | 144 | 136 | 141 | 9,534,800 | 141 |
| 2025-09-11 | 132 | 148 | 131 | 146 | 12,247,100 | 146 |
| 2025-09-10 | 140 | 142 | 132 | 135 | 8,969,700 | 135 |
| 2025-09-09 | 137 | 147 | 135 | 141 | 14,275,100 | 141 |
| 2025-09-08 | 145 | 157 | 133 | 138 | 41,459,600 | 138 |
| 2025-09-05 | 131 | 140 | 123 | 125 | 15,954,400 | 125 |
| 2025-09-04 | 142 | 145 | 130 | 133 | 15,968,800 | 133 |
| 2025-09-03 | 144 | 154 | 141 | 141 | 17,507,700 | 141 |
| 2025-09-02 | 171 | 173 | 147 | 149 | 53,893,100 | 149 |
| 2025-09-01 | 143 | 177 | 130 | 167 | 89,377,900 | 167 |
| 2025-08-29 | 112 | 155 | 109 | 139 | 124,557,700 | 139 |
| 2025-08-28 | 111 | 114 | 104 | 109 | 23,226,000 | 109 |
| 2025-08-27 | 139 | 149 | 116 | 116 | 59,978,800 | 116 |
| 2025-08-26 | 165 | 166 | 110 | 124 | 122,109,800 | 124 |
| 2025-08-25 | 160 | 160 | 160 | 160 | 1,517,800 | 160 |
| 2025-08-22 | 100 | 110 | 95 | 110 | 40,166,500 | 110 |
| 2025-08-21 | 75 | 82 | 72 | 80 | 13,651,200 | 80 |
| 2025-08-20 | 67 | 78 | 66 | 75 | 14,962,000 | 75 |
| 2025-08-19 | 67 | 68 | 65 | 68 | 2,250,900 | 68 |
| 2025-08-18 | 65 | 67 | 64 | 67 | 1,860,900 | 67 |
| 2025-08-15 | 64 | 66 | 64 | 64 | 1,689,500 | 64 |
| 2025-08-14 | 64 | 65 | 63 | 64 | 1,342,100 | 64 |
| 2025-08-13 | 65 | 65 | 63 | 64 | 1,683,600 | 64 |
| 2025-08-12 | 66 | 67 | 64 | 65 | 2,143,300 | 65 |
| 2025-08-08 | 67 | 68 | 65 | 66 | 2,285,000 | 66 |
| 2025-08-07 | 68 | 68 | 66 | 67 | 1,399,900 | 67 |
| 2025-08-06 | 68 | 68 | 67 | 67 | 937,000 | 67 |
| 2025-08-05 | 67 | 68 | 67 | 68 | 1,986,400 | 68 |
| 2025-08-04 | 65 | 67 | 64 | 67 | 1,731,000 | 67 |
| 2025-08-01 | 67 | 67 | 65 | 67 | 908,400 | 67 |
| 2025-07-31 | 66 | 67 | 65 | 67 | 2,018,500 | 67 |
| 2025-07-30 | 65 | 66 | 64 | 65 | 1,503,800 | 65 |
| 2025-07-29 | 65 | 66 | 64 | 65 | 1,495,100 | 65 |
| 2025-07-28 | 65 | 66 | 64 | 65 | 1,314,500 | 65 |
| 2025-07-25 | 65 | 66 | 64 | 65 | 1,053,300 | 65 |
| 2025-07-24 | 66 | 66 | 64 | 65 | 1,913,600 | 65 |
| 2025-07-23 | 64 | 65 | 63 | 65 | 2,099,000 | 65 |
| 2025-07-22 | 64 | 65 | 62 | 62 | 2,330,500 | 62 |
| 2025-07-18 | 65 | 66 | 62 | 63 | 2,659,300 | 63 |
| 2025-07-17 | 66 | 67 | 65 | 66 | 1,731,800 | 66 |
| 2025-07-16 | 66 | 68 | 65 | 66 | 4,162,100 | 66 |
| 2025-07-15 | 69 | 69 | 66 | 67 | 4,091,500 | 67 |
| 2025-07-14 | 66 | 70 | 65 | 69 | 6,746,200 | 69 |
| 2025-07-11 | 67 | 68 | 65 | 65 | 3,860,600 | 65 |
| 2025-07-10 | 68 | 69 | 66 | 67 | 4,847,900 | 67 |
| 2025-07-09 | 71 | 73 | 65 | 68 | 28,509,400 | 68 |
| 2025-07-08 | 60 | 62 | 60 | 61 | 1,207,800 | 61 |
| 2025-07-07 | 60 | 62 | 59 | 61 | 1,734,100 | 61 |
| 2025-07-04 | 61 | 61 | 60 | 60 | 1,549,700 | 60 |
| 2025-07-03 | 61 | 62 | 60 | 61 | 1,115,700 | 61 |
| 2025-07-02 | 62 | 63 | 60 | 61 | 2,908,700 | 61 |
| 2025-07-01 | 63 | 64 | 62 | 62 | 1,928,600 | 62 |
| 2025-06-30 | 62 | 66 | 61 | 63 | 4,551,200 | 63 |
| 2025-06-27 | 62 | 63 | 61 | 61 | 1,805,900 | 61 |
| 2025-06-26 | 62 | 63 | 61 | 62 | 973,400 | 62 |
| 2025-06-25 | 63 | 64 | 61 | 62 | 1,084,000 | 62 |
| 2025-06-24 | 62 | 64 | 62 | 63 | 2,310,100 | 63 |
| 2025-06-23 | 64 | 65 | 60 | 61 | 3,547,700 | 61 |
| 2025-06-20 | 68 | 68 | 65 | 65 | 2,385,900 | 65 |
| 2025-06-19 | 68 | 69 | 67 | 68 | 1,665,300 | 68 |
| 2025-06-18 | 68 | 69 | 67 | 67 | 1,583,200 | 67 |
| 2025-06-17 | 68 | 70 | 66 | 68 | 2,445,700 | 68 |
| 2025-06-16 | 66 | 68 | 64 | 68 | 4,503,700 | 68 |
| 2025-06-13 | 70 | 71 | 66 | 68 | 3,855,400 | 68 |
| 2025-06-12 | 65 | 70 | 65 | 70 | 3,012,000 | 70 |
| 2025-06-11 | 67 | 67 | 64 | 64 | 2,557,300 | 64 |
| 2025-06-10 | 66 | 69 | 66 | 66 | 2,471,100 | 66 |
| 2025-06-09 | 67 | 68 | 65 | 66 | 2,486,300 | 66 |
| 2025-06-06 | 68 | 68 | 66 | 66 | 1,140,700 | 66 |
| 2025-06-05 | 68 | 70 | 67 | 68 | 987,700 | 68 |
| 2025-06-04 | 71 | 71 | 68 | 69 | 1,211,800 | 69 |
| 2025-06-03 | 68 | 71 | 66 | 70 | 3,715,600 | 70 |
| 2025-06-02 | 68 | 70 | 67 | 68 | 2,021,600 | 68 |
| 2025-05-30 | 66 | 68 | 66 | 68 | 1,729,100 | 68 |
| 2025-05-29 | 68 | 70 | 66 | 66 | 2,247,900 | 66 |
| 2025-05-28 | 69 | 69 | 66 | 68 | 2,735,100 | 68 |
| 2025-05-27 | 67 | 69 | 66 | 69 | 2,719,000 | 69 |
| 2025-05-26 | 64 | 69 | 64 | 67 | 4,555,700 | 67 |
| 2025-05-23 | 66 | 67 | 62 | 64 | 6,024,000 | 64 |
| 2025-05-22 | 67 | 75 | 64 | 71 | 19,156,700 | 71 |
| 2025-05-21 | 62 | 69 | 61 | 66 | 6,921,100 | 66 |
| 2025-05-20 | 63 | 63 | 60 | 62 | 1,914,600 | 62 |
| 2025-05-19 | 61 | 64 | 61 | 63 | 1,756,500 | 63 |
| 2025-05-16 | 60 | 63 | 59 | 61 | 1,940,500 | 61 |
| 2025-05-15 | 61 | 61 | 60 | 60 | 998,000 | 60 |
| 2025-05-14 | 61 | 62 | 60 | 62 | 1,797,100 | 62 |
| 2025-05-13 | 58 | 61 | 58 | 60 | 3,037,500 | 60 |
| 2025-05-12 | 57 | 58 | 57 | 57 | 1,223,900 | 57 |
| 2025-05-09 | 56 | 57 | 55 | 57 | 1,916,100 | 57 |
| 2025-05-08 | 55 | 55 | 54 | 55 | 983,800 | 55 |
| 2025-05-07 | 55 | 55 | 53 | 55 | 822,400 | 55 |
| 2025-05-02 | 54 | 55 | 53 | 54 | 1,436,300 | 54 |
| 2025-05-01 | 55 | 55 | 53 | 53 | 1,292,300 | 53 |
| 2025-04-30 | 55 | 56 | 54 | 54 | 1,053,000 | 54 |
| 2025-04-28 | 56 | 57 | 51 | 54 | 6,375,800 | 54 |
| 2025-04-25 | 56 | 56 | 55 | 56 | 419,700 | 56 |
| 2025-04-24 | 55 | 56 | 55 | 55 | 952,000 | 55 |
| 2025-04-23 | 57 | 58 | 55 | 56 | 1,613,500 | 56 |
| 2025-04-22 | 57 | 58 | 56 | 56 | 908,800 | 56 |
| 2025-04-21 | 58 | 59 | 57 | 57 | 957,500 | 57 |
| 2025-04-18 | 56 | 58 | 56 | 58 | 2,072,400 | 58 |
| 2025-04-17 | 55 | 57 | 55 | 56 | 1,054,200 | 56 |
| 2025-04-16 | 56 | 57 | 54 | 54 | 1,963,700 | 54 |
| 2025-04-15 | 57 | 58 | 56 | 56 | 1,466,000 | 56 |
| 2025-04-14 | 58 | 59 | 56 | 56 | 1,879,100 | 56 |
| 2025-04-11 | 52 | 57 | 52 | 56 | 3,307,300 | 56 |
| 2025-04-10 | 56 | 57 | 53 | 54 | 3,243,400 | 54 |
| 2025-04-09 | 53 | 54 | 49 | 51 | 6,069,000 | 51 |
| 2025-04-08 | 51 | 56 | 51 | 54 | 3,317,300 | 54 |
| 2025-04-07 | 50 | 52 | 48 | 48 | 4,770,500 | 48 |
| 2025-04-04 | 57 | 58 | 53 | 55 | 4,727,800 | 55 |
| 2025-04-03 | 61 | 62 | 58 | 58 | 4,572,800 | 58 |
| 2025-04-02 | 66 | 66 | 62 | 62 | 3,621,200 | 62 |
| 2025-04-01 | 68 | 69 | 64 | 65 | 2,960,300 | 65 |
| 2025-03-31 | 66 | 69 | 65 | 67 | 3,004,900 | 67 |
| 2025-03-28 | 69 | 71 | 66 | 68 | 3,640,500 | 68 |
| 2025-03-27 | 70 | 71 | 68 | 68 | 1,609,700 | 68 |
| 2025-03-26 | 69 | 71 | 68 | 69 | 2,328,800 | 69 |
| 2025-03-25 | 71 | 73 | 67 | 69 | 5,658,300 | 69 |
| 2025-03-24 | 69 | 74 | 69 | 70 | 5,724,400 | 70 |
| 2025-03-21 | 71 | 73 | 67 | 67 | 5,619,800 | 67 |
| 2025-03-19 | 64 | 73 | 64 | 72 | 14,099,700 | 72 |
| 2025-03-18 | 64 | 66 | 64 | 64 | 3,419,200 | 64 |
| 2025-03-17 | 63 | 66 | 61 | 63 | 7,880,800 | 63 |
| 2025-03-14 | 61 | 63 | 59 | 61 | 4,118,400 | 61 |
| 2025-03-13 | 59 | 62 | 58 | 61 | 3,680,800 | 61 |
| 2025-03-12 | 57 | 59 | 57 | 58 | 1,666,600 | 58 |
| 2025-03-11 | 55 | 58 | 54 | 58 | 3,642,700 | 58 |
| 2025-03-10 | 56 | 57 | 55 | 57 | 1,572,500 | 57 |
| 2025-03-07 | 57 | 58 | 56 | 57 | 1,637,900 | 57 |
| 2025-03-06 | 57 | 59 | 57 | 58 | 1,132,700 | 58 |
| 2025-03-05 | 57 | 58 | 56 | 57 | 2,473,900 | 57 |
| 2025-03-04 | 57 | 58 | 55 | 58 | 3,139,800 | 58 |
| 2025-03-03 | 58 | 60 | 57 | 59 | 3,521,700 | 59 |
| 2025-02-28 | 58 | 58 | 56 | 56 | 2,333,500 | 56 |
| 2025-02-27 | 59 | 61 | 59 | 59 | 2,417,900 | 59 |
| 2025-02-26 | 61 | 62 | 58 | 59 | 3,152,700 | 59 |
| 2025-02-25 | 60 | 63 | 60 | 61 | 3,596,100 | 61 |
| 2025-02-21 | 63 | 64 | 60 | 60 | 5,678,500 | 60 |
| 2025-02-20 | 64 | 67 | 62 | 65 | 3,811,100 | 65 |
| 2025-02-19 | 64 | 65 | 62 | 63 | 3,373,800 | 63 |
| 2025-02-18 | 66 | 67 | 63 | 65 | 4,288,400 | 65 |
| 2025-02-17 | 64 | 69 | 64 | 67 | 5,989,100 | 67 |
| 2025-02-14 | 65 | 65 | 62 | 63 | 1,840,300 | 63 |
| 2025-02-13 | 63 | 65 | 62 | 64 | 2,684,800 | 64 |
| 2025-02-12 | 62 | 64 | 61 | 62 | 2,673,800 | 62 |
| 2025-02-10 | 59 | 62 | 59 | 62 | 2,089,500 | 62 |
| 2025-02-07 | 59 | 61 | 58 | 58 | 2,654,800 | 58 |
| 2025-02-06 | 61 | 62 | 58 | 58 | 3,970,500 | 58 |
| 2025-02-05 | 58 | 65 | 57 | 62 | 7,116,300 | 62 |
| 2025-02-04 | 64 | 64 | 57 | 58 | 10,591,200 | 58 |
| 2025-02-03 | 57 | 58 | 56 | 57 | 2,480,300 | 57 |
| 2025-01-31 | 58 | 59 | 57 | 57 | 1,251,300 | 57 |
| 2025-01-30 | 58 | 59 | 57 | 58 | 2,056,000 | 58 |
| 2025-01-29 | 58 | 59 | 57 | 58 | 1,214,800 | 58 |
| 2025-01-28 | 58 | 60 | 56 | 58 | 3,493,600 | 58 |
| 2025-01-27 | 58 | 61 | 56 | 57 | 4,408,700 | 57 |
| 2025-01-24 | 52 | 58 | 52 | 58 | 7,582,100 | 58 |
| 2025-01-23 | 53 | 54 | 51 | 51 | 2,087,000 | 51 |
| 2025-01-22 | 52 | 55 | 52 | 53 | 3,695,600 | 53 |
| 2025-01-21 | 53 | 54 | 49 | 51 | 7,145,400 | 51 |
| 2025-01-20 | 51 | 57 | 50 | 54 | 11,291,500 | 54 |
| 2025-01-17 | 48 | 50 | 47 | 50 | 2,514,100 | 50 |
| 2025-01-16 | 49 | 50 | 48 | 48 | 1,887,700 | 48 |
| 2025-01-15 | 50 | 50 | 49 | 49 | 972,600 | 49 |
| 2025-01-14 | 50 | 51 | 49 | 49 | 1,355,000 | 49 |
| 2025-01-10 | 49 | 50 | 48 | 49 | 2,219,500 | 49 |
| 2025-01-09 | 52 | 52 | 50 | 50 | 5,698,200 | 50 |
| 2025-01-08 | 53 | 53 | 51 | 51 | 4,039,400 | 51 |
| 2025-01-07 | 53 | 54 | 52 | 54 | 2,268,100 | 54 |
| 2025-01-06 | 54 | 55 | 52 | 53 | 3,203,800 | 53 |
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