147円
ＣＡＩＣＡ ＤＩＧＩＴＡＬの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 60.0 | 60.0 | 57.0 | 57.0 | 570.0 | 6,009,800 |
| 2018/06/21 | 59.0 | 60.0 | 59.0 | 59.0 | 590.0 | 1,543,000 |
| 2018/06/20 | 60.0 | 60.0 | 59.0 | 59.0 | 590.0 | 4,192,800 |
| 2018/06/19 | 60.0 | 61.0 | 59.0 | 60.0 | 600.0 | 4,990,600 |
| 2018/06/18 | 60.0 | 61.0 | 60.0 | 60.0 | 600.0 | 2,757,100 |
| 2018/06/15 | 61.0 | 62.0 | 60.0 | 61.0 | 610.0 | 7,156,700 |
| 2018/06/14 | 62.0 | 63.0 | 61.0 | 61.0 | 610.0 | 15,227,700 |
| 2018/06/13 | 69.0 | 70.0 | 65.0 | 67.0 | 670.0 | 13,058,700 |
| 2018/06/12 | 67.0 | 69.0 | 66.0 | 69.0 | 690.0 | 8,498,900 |
| 2018/06/11 | 65.0 | 67.0 | 64.0 | 66.0 | 660.0 | 7,190,600 |
| 2018/06/08 | 64.0 | 65.0 | 64.0 | 64.0 | 640.0 | 1,223,200 |
| 2018/06/07 | 65.0 | 65.0 | 64.0 | 65.0 | 650.0 | 852,700 |
| 2018/06/06 | 64.0 | 65.0 | 63.0 | 64.0 | 640.0 | 3,294,500 |
| 2018/06/05 | 65.0 | 66.0 | 64.0 | 64.0 | 640.0 | 2,612,100 |
| 2018/06/04 | 64.0 | 67.0 | 63.0 | 65.0 | 650.0 | 8,833,900 |
| 2018/06/01 | 64.0 | 64.0 | 63.0 | 64.0 | 640.0 | 736,400 |
| 2018/05/31 | 64.0 | 64.0 | 63.0 | 64.0 | 640.0 | 944,300 |
| 2018/05/30 | 64.0 | 64.0 | 63.0 | 63.0 | 630.0 | 3,839,500 |
| 2018/05/29 | 65.0 | 65.0 | 63.0 | 63.0 | 630.0 | 1,932,300 |
| 2018/05/28 | 64.0 | 65.0 | 63.0 | 64.0 | 640.0 | 1,965,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＡＩＣＡ ＤＩＧＩＴＡＬの取引履歴を振り返りませんか？
ＣＡＩＣＡ ＤＩＧＩＴＡＬの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
