2315 (株)CAICA DIGITAL の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 54 | 56 | 52 | 53 | 2,415,200 | 53 |
| 2024-12-27 | 53 | 53 | 52 | 52 | 1,266,800 | 52 |
| 2024-12-26 | 52 | 55 | 52 | 52 | 2,377,500 | 52 |
| 2024-12-25 | 55 | 55 | 52 | 52 | 3,602,000 | 52 |
| 2024-12-24 | 56 | 56 | 54 | 54 | 1,589,600 | 54 |
| 2024-12-23 | 62 | 63 | 55 | 55 | 6,855,800 | 55 |
| 2024-12-20 | 63 | 64 | 61 | 62 | 3,522,200 | 62 |
| 2024-12-19 | 64 | 64 | 61 | 63 | 2,560,200 | 63 |
| 2024-12-18 | 62 | 65 | 62 | 64 | 4,540,200 | 64 |
| 2024-12-17 | 62 | 62 | 60 | 62 | 3,141,300 | 62 |
| 2024-12-16 | 62 | 63 | 60 | 62 | 3,157,900 | 62 |
| 2024-12-13 | 60 | 63 | 59 | 60 | 3,174,800 | 60 |
| 2024-12-12 | 60 | 61 | 58 | 60 | 4,732,600 | 60 |
| 2024-12-11 | 58 | 64 | 58 | 59 | 9,030,500 | 59 |
| 2024-12-10 | 59 | 61 | 58 | 58 | 5,142,300 | 58 |
| 2024-12-09 | 56 | 60 | 55 | 59 | 6,234,700 | 59 |
| 2024-12-06 | 55 | 56 | 53 | 54 | 2,606,800 | 54 |
| 2024-12-05 | 56 | 57 | 54 | 55 | 2,759,000 | 55 |
| 2024-12-04 | 55 | 56 | 52 | 55 | 3,513,900 | 55 |
| 2024-12-03 | 54 | 55 | 53 | 54 | 3,861,600 | 54 |
| 2024-12-02 | 58 | 60 | 54 | 55 | 4,518,500 | 55 |
| 2024-11-29 | 55 | 57 | 55 | 56 | 2,177,900 | 56 |
| 2024-11-28 | 58 | 60 | 55 | 56 | 3,100,600 | 56 |
| 2024-11-27 | 59 | 59 | 55 | 56 | 4,355,100 | 56 |
| 2024-11-26 | 61 | 61 | 57 | 59 | 6,431,500 | 59 |
| 2024-11-25 | 61 | 64 | 60 | 62 | 5,848,800 | 62 |
| 2024-11-22 | 65 | 65 | 59 | 61 | 14,071,800 | 61 |
| 2024-11-21 | 54 | 64 | 54 | 63 | 22,236,400 | 63 |
| 2024-11-20 | 55 | 56 | 53 | 54 | 2,073,900 | 54 |
| 2024-11-19 | 55 | 58 | 53 | 55 | 3,695,500 | 55 |
| 2024-11-18 | 51 | 56 | 51 | 55 | 4,909,600 | 55 |
| 2024-11-15 | 51 | 53 | 50 | 51 | 4,171,700 | 51 |
| 2024-11-14 | 56 | 58 | 52 | 52 | 8,507,000 | 52 |
| 2024-11-13 | 58 | 60 | 53 | 54 | 9,883,900 | 54 |
| 2024-11-12 | 53 | 69 | 52 | 57 | 38,054,400 | 57 |
| 2024-11-11 | 48 | 54 | 47 | 51 | 8,990,000 | 51 |
| 2024-11-08 | 47 | 49 | 47 | 48 | 1,912,200 | 48 |
| 2024-11-07 | 48 | 52 | 47 | 47 | 4,568,400 | 47 |
| 2024-11-06 | 46 | 47 | 45 | 46 | 1,099,800 | 46 |
| 2024-11-05 | 46 | 46 | 45 | 46 | 592,100 | 46 |
| 2024-11-01 | 46 | 47 | 45 | 46 | 744,300 | 46 |
| 2024-10-31 | 46 | 47 | 45 | 47 | 904,300 | 47 |
| 2024-10-30 | 46 | 46 | 44 | 45 | 775,200 | 45 |
| 2024-10-29 | 44 | 46 | 43 | 46 | 1,442,800 | 46 |
| 2024-10-28 | 42 | 44 | 42 | 44 | 813,200 | 44 |
| 2024-10-25 | 42 | 43 | 42 | 42 | 724,500 | 42 |
| 2024-10-24 | 43 | 44 | 42 | 43 | 1,901,000 | 43 |
| 2024-10-23 | 44 | 45 | 43 | 43 | 722,500 | 43 |
| 2024-10-22 | 46 | 46 | 44 | 44 | 747,300 | 44 |
| 2024-10-21 | 45 | 46 | 44 | 46 | 831,400 | 46 |
| 2024-10-18 | 44 | 45 | 44 | 45 | 472,200 | 45 |
| 2024-10-17 | 44 | 45 | 43 | 43 | 1,039,100 | 43 |
| 2024-10-16 | 44 | 45 | 43 | 44 | 1,018,000 | 44 |
| 2024-10-15 | 44 | 45 | 43 | 43 | 1,096,300 | 43 |
| 2024-10-11 | 44 | 45 | 44 | 44 | 559,000 | 44 |
| 2024-10-10 | 45 | 45 | 44 | 44 | 951,600 | 44 |
| 2024-10-09 | 46 | 46 | 45 | 45 | 674,100 | 45 |
| 2024-10-08 | 46 | 47 | 45 | 45 | 1,207,500 | 45 |
| 2024-10-07 | 47 | 48 | 46 | 47 | 1,415,400 | 47 |
| 2024-10-04 | 46 | 48 | 46 | 46 | 652,200 | 46 |
| 2024-10-03 | 47 | 48 | 46 | 46 | 1,054,000 | 46 |
| 2024-10-02 | 47 | 48 | 46 | 46 | 971,300 | 46 |
| 2024-10-01 | 47 | 48 | 47 | 47 | 807,300 | 47 |
| 2024-09-30 | 46 | 48 | 46 | 47 | 1,133,300 | 47 |
| 2024-09-27 | 49 | 49 | 47 | 48 | 1,391,900 | 48 |
| 2024-09-26 | 47 | 48 | 46 | 48 | 615,700 | 48 |
| 2024-09-25 | 48 | 48 | 46 | 46 | 718,100 | 46 |
| 2024-09-24 | 48 | 48 | 47 | 47 | 695,900 | 47 |
| 2024-09-20 | 48 | 49 | 47 | 48 | 1,186,400 | 48 |
| 2024-09-19 | 48 | 50 | 47 | 48 | 1,173,000 | 48 |
| 2024-09-18 | 46 | 50 | 45 | 46 | 2,601,900 | 46 |
| 2024-09-17 | 46 | 47 | 45 | 45 | 1,129,300 | 45 |
| 2024-09-13 | 48 | 49 | 46 | 46 | 1,286,000 | 46 |
| 2024-09-12 | 47 | 49 | 47 | 48 | 1,223,200 | 48 |
| 2024-09-11 | 48 | 49 | 46 | 46 | 1,254,100 | 46 |
| 2024-09-10 | 49 | 50 | 48 | 48 | 895,600 | 48 |
| 2024-09-09 | 46 | 50 | 45 | 49 | 1,836,300 | 49 |
| 2024-09-06 | 48 | 49 | 47 | 48 | 2,260,400 | 48 |
| 2024-09-05 | 48 | 51 | 48 | 49 | 1,538,600 | 49 |
| 2024-09-04 | 51 | 52 | 49 | 49 | 4,305,900 | 49 |
| 2024-09-03 | 52 | 54 | 51 | 54 | 1,640,600 | 54 |
| 2024-09-02 | 53 | 54 | 51 | 53 | 1,671,200 | 53 |
| 2024-08-30 | 57 | 57 | 53 | 53 | 5,655,800 | 53 |
| 2024-08-29 | 50 | 54 | 50 | 53 | 2,268,600 | 53 |
| 2024-08-28 | 52 | 52 | 50 | 51 | 1,296,100 | 51 |
| 2024-08-27 | 50 | 52 | 50 | 51 | 823,800 | 51 |
| 2024-08-26 | 50 | 51 | 50 | 51 | 658,100 | 51 |
| 2024-08-23 | 50 | 51 | 49 | 49 | 1,163,000 | 49 |
| 2024-08-22 | 50 | 51 | 50 | 51 | 665,300 | 51 |
| 2024-08-21 | 50 | 52 | 50 | 51 | 789,700 | 51 |
| 2024-08-20 | 50 | 52 | 50 | 51 | 648,600 | 51 |
| 2024-08-19 | 51 | 52 | 49 | 50 | 889,600 | 50 |
| 2024-08-16 | 51 | 52 | 50 | 51 | 858,000 | 51 |
| 2024-08-15 | 49 | 51 | 49 | 50 | 985,000 | 50 |
| 2024-08-14 | 48 | 50 | 47 | 49 | 1,040,500 | 49 |
| 2024-08-13 | 47 | 48 | 46 | 48 | 1,010,900 | 48 |
| 2024-08-09 | 48 | 49 | 46 | 46 | 2,182,000 | 46 |
| 2024-08-08 | 46 | 49 | 46 | 47 | 1,204,800 | 47 |
| 2024-08-07 | 46 | 49 | 46 | 47 | 1,926,300 | 47 |
| 2024-08-06 | 43 | 48 | 41 | 46 | 2,584,900 | 46 |
| 2024-08-05 | 45 | 46 | 38 | 39 | 4,276,900 | 39 |
| 2024-08-02 | 52 | 53 | 48 | 49 | 3,184,900 | 49 |
| 2024-08-01 | 55 | 55 | 53 | 54 | 1,321,600 | 54 |
| 2024-07-31 | 56 | 56 | 54 | 56 | 1,330,200 | 56 |
| 2024-07-30 | 56 | 57 | 55 | 56 | 974,600 | 56 |
| 2024-07-29 | 55 | 56 | 55 | 56 | 681,500 | 56 |
| 2024-07-26 | 56 | 56 | 54 | 55 | 1,567,900 | 55 |
| 2024-07-25 | 56 | 57 | 55 | 56 | 1,595,900 | 56 |
| 2024-07-24 | 59 | 59 | 57 | 58 | 1,087,200 | 58 |
| 2024-07-23 | 57 | 60 | 57 | 58 | 1,316,900 | 58 |
| 2024-07-22 | 59 | 59 | 57 | 57 | 935,500 | 57 |
| 2024-07-19 | 60 | 60 | 58 | 58 | 1,231,100 | 58 |
| 2024-07-18 | 62 | 63 | 59 | 59 | 2,622,700 | 59 |
| 2024-07-17 | 59 | 62 | 58 | 61 | 1,858,100 | 61 |
| 2024-07-16 | 56 | 59 | 56 | 58 | 1,893,800 | 58 |
| 2024-07-12 | 55 | 57 | 55 | 57 | 1,028,900 | 57 |
| 2024-07-11 | 56 | 57 | 55 | 56 | 1,185,300 | 56 |
| 2024-07-10 | 57 | 57 | 55 | 56 | 2,120,900 | 56 |
| 2024-07-09 | 56 | 57 | 55 | 56 | 1,868,800 | 56 |
| 2024-07-08 | 56 | 57 | 55 | 57 | 1,098,400 | 57 |
| 2024-07-05 | 56 | 57 | 56 | 56 | 642,500 | 56 |
| 2024-07-04 | 57 | 57 | 56 | 56 | 756,700 | 56 |
| 2024-07-03 | 55 | 57 | 55 | 57 | 713,000 | 57 |
| 2024-07-02 | 56 | 56 | 55 | 55 | 837,500 | 55 |
| 2024-07-01 | 56 | 57 | 55 | 55 | 988,600 | 55 |
| 2024-06-28 | 58 | 58 | 56 | 56 | 614,800 | 56 |
| 2024-06-27 | 57 | 58 | 56 | 57 | 784,600 | 57 |
| 2024-06-26 | 57 | 58 | 57 | 57 | 633,000 | 57 |
| 2024-06-25 | 56 | 58 | 55 | 58 | 876,000 | 58 |
| 2024-06-24 | 57 | 57 | 55 | 55 | 574,900 | 55 |
| 2024-06-21 | 57 | 57 | 56 | 56 | 557,600 | 56 |
| 2024-06-20 | 55 | 57 | 55 | 57 | 735,900 | 57 |
| 2024-06-19 | 56 | 57 | 54 | 54 | 1,438,100 | 54 |
| 2024-06-18 | 58 | 59 | 56 | 57 | 1,184,600 | 57 |
| 2024-06-17 | 58 | 59 | 56 | 58 | 2,523,400 | 58 |
| 2024-06-14 | 61 | 64 | 60 | 63 | 2,322,200 | 63 |
| 2024-06-13 | 61 | 62 | 60 | 61 | 1,173,600 | 61 |
| 2024-06-12 | 61 | 62 | 59 | 61 | 1,183,200 | 61 |
| 2024-06-11 | 62 | 62 | 61 | 61 | 1,388,100 | 61 |
| 2024-06-10 | 63 | 65 | 62 | 62 | 816,500 | 62 |
| 2024-06-07 | 62 | 64 | 62 | 63 | 614,000 | 63 |
| 2024-06-06 | 67 | 68 | 62 | 62 | 2,605,200 | 62 |
| 2024-06-05 | 67 | 69 | 66 | 66 | 1,539,000 | 66 |
| 2024-06-04 | 66 | 69 | 66 | 67 | 1,624,800 | 67 |
| 2024-06-03 | 65 | 67 | 64 | 66 | 1,141,200 | 66 |
| 2024-05-31 | 63 | 66 | 63 | 66 | 991,200 | 66 |
| 2024-05-30 | 62 | 64 | 62 | 64 | 1,122,000 | 64 |
| 2024-05-29 | 66 | 67 | 63 | 63 | 1,036,900 | 63 |
| 2024-05-28 | 63 | 67 | 62 | 66 | 1,705,300 | 66 |
| 2024-05-27 | 64 | 64 | 62 | 62 | 1,556,400 | 62 |
| 2024-05-24 | 65 | 66 | 64 | 64 | 1,508,400 | 64 |
| 2024-05-23 | 71 | 71 | 64 | 65 | 7,062,100 | 65 |
| 2024-05-22 | 66 | 73 | 64 | 73 | 7,220,300 | 73 |
| 2024-05-21 | 64 | 70 | 63 | 67 | 8,497,200 | 67 |
| 2024-05-20 | 61 | 64 | 61 | 62 | 2,776,300 | 62 |
| 2024-05-17 | 59 | 62 | 58 | 62 | 2,326,500 | 62 |
| 2024-05-16 | 56 | 59 | 55 | 59 | 3,233,800 | 59 |
| 2024-05-15 | 56 | 57 | 55 | 56 | 1,012,600 | 56 |
| 2024-05-14 | 55 | 57 | 55 | 56 | 800,200 | 56 |
| 2024-05-13 | 55 | 56 | 54 | 56 | 620,900 | 56 |
| 2024-05-10 | 56 | 56 | 54 | 56 | 999,400 | 56 |
| 2024-05-09 | 56 | 56 | 54 | 56 | 1,885,200 | 56 |
| 2024-05-08 | 55 | 57 | 54 | 55 | 1,238,700 | 55 |
| 2024-05-07 | 55 | 55 | 54 | 55 | 850,600 | 55 |
| 2024-05-02 | 54 | 55 | 53 | 53 | 1,389,100 | 53 |
| 2024-05-01 | 55 | 56 | 54 | 55 | 2,028,800 | 55 |
| 2024-04-30 | 58 | 59 | 56 | 56 | 1,765,400 | 56 |
| 2024-04-26 | 55 | 60 | 55 | 57 | 3,425,600 | 57 |
| 2024-04-25 | 57 | 58 | 54 | 54 | 3,369,900 | 54 |
| 2024-04-24 | 61 | 61 | 56 | 57 | 5,323,400 | 57 |
| 2024-04-23 | 51 | 68 | 50 | 61 | 33,435,400 | 61 |
| 2024-04-22 | 51 | 51 | 49 | 51 | 850,800 | 51 |
| 2024-04-19 | 51 | 51 | 49 | 50 | 1,203,400 | 50 |
| 2024-04-18 | 51 | 52 | 49 | 51 | 2,035,200 | 51 |
| 2024-04-17 | 52 | 52 | 51 | 51 | 744,400 | 51 |
| 2024-04-16 | 52 | 53 | 51 | 51 | 1,317,000 | 51 |
| 2024-04-15 | 52 | 53 | 51 | 52 | 1,126,500 | 52 |
| 2024-04-12 | 55 | 56 | 52 | 52 | 2,006,500 | 52 |
| 2024-04-11 | 54 | 56 | 54 | 55 | 1,812,900 | 55 |
| 2024-04-10 | 54 | 56 | 54 | 55 | 1,550,000 | 55 |
| 2024-04-09 | 52 | 56 | 50 | 54 | 3,648,700 | 54 |
| 2024-04-08 | 51 | 53 | 50 | 51 | 2,461,100 | 51 |
| 2024-04-05 | 49 | 54 | 49 | 51 | 3,477,400 | 51 |
| 2024-04-04 | 50 | 51 | 48 | 48 | 4,995,900 | 48 |
| 2024-04-03 | 51 | 53 | 50 | 51 | 3,722,800 | 51 |
| 2024-04-02 | 55 | 59 | 53 | 53 | 4,864,800 | 53 |
| 2024-04-01 | 61 | 61 | 55 | 55 | 4,096,400 | 55 |
| 2024-03-29 | 64 | 64 | 58 | 61 | 5,370,500 | 61 |
| 2024-03-28 | 64 | 66 | 64 | 65 | 1,487,100 | 65 |
| 2024-03-27 | 71 | 71 | 63 | 65 | 6,110,100 | 65 |
| 2024-03-26 | 72 | 78 | 71 | 72 | 5,303,800 | 72 |
| 2024-03-25 | 69 | 81 | 69 | 74 | 11,432,800 | 74 |
| 2024-03-22 | 69 | 70 | 68 | 68 | 1,247,500 | 68 |
| 2024-03-21 | 68 | 70 | 67 | 70 | 1,686,400 | 70 |
| 2024-03-19 | 67 | 70 | 66 | 66 | 2,453,200 | 66 |
| 2024-03-18 | 61 | 71 | 61 | 67 | 7,275,700 | 67 |
| 2024-03-15 | 61 | 62 | 60 | 62 | 1,946,300 | 62 |
| 2024-03-14 | 62 | 64 | 61 | 62 | 1,472,600 | 62 |
| 2024-03-13 | 65 | 65 | 60 | 60 | 2,827,900 | 60 |
| 2024-03-12 | 64 | 68 | 63 | 65 | 2,075,900 | 65 |
| 2024-03-11 | 64 | 66 | 62 | 64 | 2,258,500 | 64 |
| 2024-03-08 | 70 | 71 | 61 | 65 | 6,743,900 | 65 |
| 2024-03-07 | 78 | 79 | 67 | 73 | 9,954,700 | 73 |
| 2024-03-06 | 59 | 80 | 58 | 76 | 19,846,400 | 76 |
| 2024-03-05 | 62 | 63 | 58 | 61 | 7,106,300 | 61 |
| 2024-03-04 | 53 | 61 | 52 | 60 | 8,128,400 | 60 |
| 2024-03-01 | 54 | 54 | 51 | 51 | 2,814,100 | 51 |
| 2024-02-29 | 53 | 57 | 51 | 54 | 8,052,500 | 54 |
| 2024-02-28 | 53 | 54 | 52 | 53 | 1,780,900 | 53 |
| 2024-02-27 | 51 | 54 | 50 | 54 | 3,751,500 | 54 |
| 2024-02-26 | 45 | 52 | 44 | 51 | 5,596,900 | 51 |
| 2024-02-22 | 45 | 46 | 44 | 44 | 1,279,500 | 44 |
| 2024-02-21 | 46 | 50 | 45 | 45 | 3,453,300 | 45 |
| 2024-02-20 | 43 | 46 | 43 | 46 | 2,013,500 | 46 |
| 2024-02-19 | 42 | 44 | 41 | 44 | 1,018,400 | 44 |
| 2024-02-16 | 40 | 42 | 39 | 41 | 1,682,000 | 41 |
| 2024-02-15 | 42 | 43 | 40 | 40 | 1,644,100 | 40 |
| 2024-02-14 | 42 | 43 | 42 | 42 | 596,200 | 42 |
| 2024-02-13 | 43 | 43 | 42 | 42 | 1,272,200 | 42 |
| 2024-02-09 | 44 | 44 | 43 | 43 | 699,700 | 43 |
| 2024-02-08 | 43 | 44 | 43 | 44 | 681,100 | 44 |
| 2024-02-07 | 44 | 44 | 43 | 43 | 815,100 | 43 |
| 2024-02-06 | 44 | 45 | 43 | 44 | 1,170,300 | 44 |
| 2024-02-05 | 44 | 44 | 43 | 43 | 1,017,100 | 43 |
| 2024-02-02 | 43 | 44 | 43 | 43 | 652,100 | 43 |
| 2024-02-01 | 44 | 45 | 43 | 43 | 956,000 | 43 |
| 2024-01-31 | 45 | 45 | 44 | 44 | 1,055,000 | 44 |
| 2024-01-30 | 45 | 45 | 44 | 45 | 635,500 | 45 |
| 2024-01-29 | 45 | 45 | 44 | 44 | 762,200 | 44 |
| 2024-01-26 | 44 | 45 | 44 | 45 | 595,400 | 45 |
| 2024-01-25 | 45 | 45 | 44 | 44 | 573,700 | 44 |
| 2024-01-24 | 44 | 45 | 44 | 45 | 656,900 | 45 |
| 2024-01-23 | 44 | 45 | 44 | 44 | 740,100 | 44 |
| 2024-01-22 | 45 | 45 | 44 | 44 | 665,100 | 44 |
| 2024-01-19 | 45 | 45 | 44 | 44 | 640,300 | 44 |
| 2024-01-18 | 45 | 46 | 44 | 44 | 1,296,800 | 44 |
| 2024-01-17 | 46 | 46 | 45 | 46 | 716,400 | 46 |
| 2024-01-16 | 46 | 46 | 45 | 45 | 1,010,100 | 45 |
| 2024-01-15 | 46 | 47 | 45 | 46 | 1,157,000 | 46 |
| 2024-01-12 | 46 | 47 | 46 | 47 | 947,300 | 47 |
| 2024-01-11 | 47 | 48 | 46 | 46 | 1,874,900 | 46 |
| 2024-01-10 | 45 | 47 | 44 | 45 | 1,686,400 | 45 |
| 2024-01-09 | 44 | 45 | 44 | 45 | 1,030,000 | 45 |
| 2024-01-05 | 44 | 45 | 43 | 43 | 1,571,700 | 43 |
| 2024-01-04 | 42 | 45 | 41 | 45 | 1,785,200 | 45 |
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