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 |
---|---|---|---|---|---|---|
2025-02-13 | 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