133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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 71.0 | 73.0 | 65.0 | 68.0 | 68.0 | 28,509,400 |
| 2025/07/08 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 1,207,800 |
| 2025/07/07 | 60.0 | 62.0 | 59.0 | 61.0 | 61.0 | 1,734,100 |
| 2025/07/04 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 1,549,700 |
| 2025/07/03 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 1,115,700 |
| 2025/07/02 | 62.0 | 63.0 | 60.0 | 61.0 | 61.0 | 2,908,700 |
| 2025/07/01 | 63.0 | 64.0 | 62.0 | 62.0 | 62.0 | 1,928,600 |
| 2025/06/30 | 62.0 | 66.0 | 61.0 | 63.0 | 63.0 | 4,551,200 |
| 2025/06/27 | 62.0 | 63.0 | 61.0 | 61.0 | 61.0 | 1,805,900 |
| 2025/06/26 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 973,400 |
| 2025/06/25 | 63.0 | 64.0 | 61.0 | 62.0 | 62.0 | 1,084,000 |
| 2025/06/24 | 62.0 | 64.0 | 62.0 | 63.0 | 63.0 | 2,310,100 |
| 2025/06/23 | 64.0 | 65.0 | 60.0 | 61.0 | 61.0 | 3,547,700 |
| 2025/06/20 | 68.0 | 68.0 | 65.0 | 65.0 | 65.0 | 2,385,900 |
| 2025/06/19 | 68.0 | 69.0 | 67.0 | 68.0 | 68.0 | 1,665,300 |
| 2025/06/18 | 68.0 | 69.0 | 67.0 | 67.0 | 67.0 | 1,583,200 |
| 2025/06/17 | 68.0 | 70.0 | 66.0 | 68.0 | 68.0 | 2,445,700 |
| 2025/06/16 | 66.0 | 68.0 | 64.0 | 68.0 | 68.0 | 4,503,700 |
| 2025/06/13 | 70.0 | 71.0 | 66.0 | 68.0 | 68.0 | 3,855,400 |
| 2025/06/12 | 65.0 | 70.0 | 65.0 | 70.0 | 70.0 | 3,012,000 |
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。
