KabuInsight

ＣＡＩＣＡ　ＤＩＧＩＴＡＬ

2315
スタンダード/情報･通信業/CAICA DIGITAL Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1384.085.083.084.00.00.00%1,421,400
2026-03-1284.086.083.084.0-1.0-1.18%1,792,700
2026-03-1185.087.085.085.00.00.00%1,324,600
2026-03-1085.087.084.085.00.00.00%1,829,100
2026-03-0984.085.079.085.0-2.0-2.30%3,672,000
2026-03-0684.088.084.087.0+1.0+1.16%1,989,900
2026-03-0584.087.083.086.0+6.0+7.50%3,189,600
2026-03-0480.083.077.080.0-3.0-3.61%5,003,200
2026-03-0389.092.083.083.0-2.0-2.35%7,048,400
2026-03-0287.087.084.085.0-4.0-4.49%2,255,800
2026-02-2787.090.087.089.0+1.0+1.14%2,119,900
2026-02-2684.089.084.088.0+3.0+3.53%2,541,300
2026-02-2583.087.082.085.0+3.0+3.66%2,197,500
2026-02-2485.086.082.082.0-4.0-4.65%2,372,300
2026-02-2089.090.085.086.0-1.0-1.15%3,006,200
2026-02-1987.089.085.087.0+1.0+1.16%2,234,000
2026-02-1886.087.085.086.0+1.0+1.18%2,134,000
2026-02-1786.088.082.085.0-1.0-1.16%5,081,900
2026-02-1689.090.086.086.0-3.0-3.37%3,971,600
2026-02-1393.093.089.089.0-5.0-5.32%4,860,000
2026-02-1297.099.093.094.0-3.0-3.09%5,204,600
2026-02-10101.0102.096.097.0-4.0-3.96%6,258,100
2026-02-09102.0103.0100.0101.00.00.00%2,262,800
2026-02-0698.0101.096.0101.0+2.0+2.02%2,854,300
2026-02-05101.0102.099.099.0-2.0-1.98%2,074,500
2026-02-04104.0104.0100.0101.0-2.0-1.94%2,348,300
2026-02-03103.0104.0102.0103.0+1.0+0.98%1,063,300
2026-02-02101.0106.0100.0102.00.00.00%2,694,000
2026-01-30102.0103.0101.0102.00.00.00%1,182,100
2026-01-29102.0103.0100.0102.00.00.00%1,868,900
2026-01-28103.0104.0101.0102.00.00.00%1,815,000
2026-01-27102.0104.0101.0102.0-1.0-0.97%1,631,600
2026-01-26103.0104.0100.0103.00.00.00%2,142,700
2026-01-2399.0104.099.0103.0+4.0+4.04%2,385,300
2026-01-22102.0102.098.099.0-2.0-1.98%3,048,900
2026-01-21106.0106.0101.0101.0-8.0-7.34%4,560,200
2026-01-20113.0115.0108.0109.0-4.0-3.54%6,259,500
2026-01-19111.0114.0110.0113.0+4.0+3.67%4,681,900
2026-01-16113.0113.0107.0109.0-4.0-3.54%3,996,400
2026-01-15105.0113.0104.0113.0+9.0+8.65%6,638,200
2026-01-14101.0105.0100.0104.0+2.0+1.96%3,036,400
2026-01-13108.0108.0102.0102.0-2.0-1.92%4,830,600
2026-01-09105.0105.0103.0104.0-1.0-0.95%1,614,900
2026-01-08106.0107.0103.0105.00.00.00%2,871,000
2026-01-07103.0106.0101.0105.0+3.0+2.94%3,891,400
2026-01-06103.0104.0100.0102.00.00.00%3,025,500
2026-01-0597.0103.097.0102.0+6.0+6.25%4,560,200
2025-12-3096.097.095.096.0-1.0-1.03%1,624,800
2025-12-2995.0100.094.097.0+2.0+2.11%4,474,800
2025-12-2695.097.093.095.0+1.0+1.06%4,186,900
2025-12-2590.0100.089.094.0+5.0+5.62%9,602,300
2025-12-2499.099.088.089.0-6.0-6.32%9,367,500
2025-12-2394.096.093.095.0+3.0+3.26%3,970,700
2025-12-2292.095.090.092.0-5.0-5.15%6,159,400
2025-12-1995.098.095.097.0+3.0+3.19%3,918,800
2025-12-1897.098.094.094.0-6.0-6.00%5,676,100
2025-12-17102.0102.096.0100.0-3.0-2.91%5,191,200
2025-12-16104.0105.0102.0103.00.00.00%3,944,100
2025-12-1599.0105.099.0103.0+2.0+1.98%3,155,200
2025-12-1299.0102.098.0101.0+2.0+2.02%3,012,900
2025-12-11101.0102.099.099.0-4.0-3.88%3,865,000
2025-12-10103.0106.0101.0103.00.00.00%2,788,800
2025-12-09106.0107.0102.0103.0-2.0-1.90%2,482,700
2025-12-08106.0107.0102.0105.0-1.0-0.94%4,970,700
2025-12-05109.0110.0105.0106.0-3.0-2.75%3,259,800
2025-12-04109.0115.0104.0109.00.00.00%8,128,300
2025-12-03106.0115.0104.0109.0+3.0+2.83%8,146,800
2025-12-02116.0118.0105.0106.0-7.0-6.19%8,405,100
2025-12-01129.0137.0110.0113.0-11.0-8.87%24,197,100
2025-11-28124.0128.0117.0124.0-3.0-2.36%19,828,900
2025-11-27105.0128.0103.0127.0+22.0+20.95%32,695,800
2025-11-26101.0109.097.0105.0+5.0+5.00%14,109,900
2025-11-25104.0108.098.0100.0-1.0-0.99%15,274,800
2025-11-21101.0109.093.0101.0+15.0+17.44%38,828,000
2025-11-2086.087.082.086.0+2.0+2.38%2,793,600
2025-11-1985.085.082.084.00.00.00%3,003,700
2025-11-1886.086.082.084.0-3.0-3.45%4,169,700
2025-11-1788.088.085.087.0-2.0-2.25%4,153,200
2025-11-1490.093.088.089.0-2.0-2.20%3,029,400
2025-11-1395.095.091.091.0-4.0-4.21%1,939,300
2025-11-1292.096.091.095.0+3.0+3.26%2,170,500
2025-11-1192.094.090.092.0-2.0-2.13%3,156,500
2025-11-1091.095.091.094.0+2.0+2.17%3,080,300
2025-11-0790.092.090.092.00.00.00%2,763,700
2025-11-0694.094.091.092.0-2.0-2.13%2,919,400
2025-11-0591.094.090.094.0+1.0+1.08%3,939,100
2025-11-0497.099.093.093.0-4.0-4.12%3,240,800
2025-10-3196.0101.096.097.00.00.00%4,654,100
2025-10-3093.099.093.097.0+6.0+6.59%6,344,900
2025-10-2995.096.090.091.0-5.0-5.21%5,605,200
2025-10-28103.0103.096.096.0-10.0-9.43%9,541,800
2025-10-27100.0115.099.0106.0+10.0+10.42%25,446,200
2025-10-2497.099.094.096.00.00.00%2,930,000
2025-10-23100.0100.096.096.0-4.0-4.00%3,519,700
2025-10-2299.0104.097.0100.0+1.0+1.01%6,107,700
2025-10-21103.0107.098.099.0-1.0-1.00%10,767,200
2025-10-2093.0101.091.0100.0+12.0+13.64%9,920,600
2025-10-17105.0106.088.088.0-12.0-12.00%13,237,900
2025-10-1699.0100.097.0100.0+2.0+2.04%4,062,300
2025-10-1593.098.093.098.0+6.0+6.52%3,174,900
2025-10-1496.099.092.092.0-7.0-7.07%4,706,600
2025-10-1097.099.095.099.0+2.0+2.06%3,141,700
2025-10-0994.099.093.097.0+3.0+3.19%5,762,000
2025-10-0898.098.092.094.0-3.0-3.09%5,504,900
2025-10-0798.099.093.097.00.00.00%4,323,500
2025-10-06100.0101.097.097.0-1.0-1.02%4,299,300
2025-10-0397.0102.096.098.0+1.0+1.03%7,380,600
2025-10-02100.0106.095.097.0-4.0-3.96%10,850,200
2025-10-01109.0111.0100.0101.0-8.0-7.34%6,454,200
2025-09-30110.0113.0108.0109.0+2.0+1.87%4,332,600
2025-09-29111.0114.0107.0107.00.00.00%4,897,600
2025-09-26111.0112.0105.0107.0-6.0-5.31%6,131,600
2025-09-25121.0125.0113.0113.0-12.0-9.60%6,542,900
2025-09-24116.0125.0114.0125.0+8.0+6.84%10,391,800
2025-09-22120.0122.0112.0117.0-1.0-0.85%7,900,000
2025-09-19111.0118.0107.0118.0+6.0+5.36%9,213,300
2025-09-18107.0116.0104.0112.0+2.0+1.82%10,836,900
2025-09-17128.0128.0109.0110.0-16.0-12.70%15,804,800
2025-09-16132.0140.0125.0126.0-15.0-10.64%13,506,900
2025-09-12142.0144.0136.0141.0——9,534,800

直近120営業日分を表示