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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 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