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
2025-02-13636562642,684,80064
2025-02-12626461622,673,80062
2025-02-10596259622,089,50062
2025-02-07596158582,654,80058
2025-02-06616258583,970,50058
2025-02-05586557627,116,30062
2025-02-046464575810,591,20058
2025-02-03575856572,480,30057
2025-01-31585957571,251,30057
2025-01-30585957582,056,00058
2025-01-29585957581,214,80058
2025-01-28586056583,493,60058
2025-01-27586156574,408,70057
2025-01-24525852587,582,10058
2025-01-23535451512,087,00051
2025-01-22525552533,695,60053
2025-01-21535449517,145,40051
2025-01-205157505411,291,50054
2025-01-17485047502,514,10050
2025-01-16495048481,887,70048
2025-01-1550504949972,60049
2025-01-14505149491,355,00049
2025-01-10495048492,219,50049
2025-01-09525250505,698,20050
2025-01-08535351514,039,40051
2025-01-07535452542,268,10054
2025-01-06545552533,203,80053

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