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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 67.0 | 67.0 | 64.0 | 64.0 | 64.0 | 2,557,300 |
| 2025/06/10 | 66.0 | 69.0 | 66.0 | 66.0 | 66.0 | 2,471,100 |
| 2025/06/09 | 67.0 | 68.0 | 65.0 | 66.0 | 66.0 | 2,486,300 |
| 2025/06/06 | 68.0 | 68.0 | 66.0 | 66.0 | 66.0 | 1,140,700 |
| 2025/06/05 | 68.0 | 70.0 | 67.0 | 68.0 | 68.0 | 987,700 |
| 2025/06/04 | 71.0 | 71.0 | 68.0 | 69.0 | 69.0 | 1,211,800 |
| 2025/06/03 | 68.0 | 71.0 | 66.0 | 70.0 | 70.0 | 3,715,600 |
| 2025/06/02 | 68.0 | 70.0 | 67.0 | 68.0 | 68.0 | 2,021,600 |
| 2025/05/30 | 66.0 | 68.0 | 66.0 | 68.0 | 68.0 | 1,729,100 |
| 2025/05/29 | 68.0 | 70.0 | 66.0 | 66.0 | 66.0 | 2,247,900 |
| 2025/05/28 | 69.0 | 69.0 | 66.0 | 68.0 | 68.0 | 2,735,100 |
| 2025/05/27 | 67.0 | 69.0 | 66.0 | 69.0 | 69.0 | 2,719,000 |
| 2025/05/26 | 64.0 | 69.0 | 64.0 | 67.0 | 67.0 | 4,555,700 |
| 2025/05/23 | 66.0 | 67.0 | 62.0 | 64.0 | 64.0 | 6,024,000 |
| 2025/05/22 | 67.0 | 75.0 | 64.0 | 71.0 | 71.0 | 19,156,700 |
| 2025/05/21 | 62.0 | 69.0 | 61.0 | 66.0 | 66.0 | 6,921,100 |
| 2025/05/20 | 63.0 | 63.0 | 60.0 | 62.0 | 62.0 | 1,914,600 |
| 2025/05/19 | 61.0 | 64.0 | 61.0 | 63.0 | 63.0 | 1,756,500 |
| 2025/05/16 | 60.0 | 63.0 | 59.0 | 61.0 | 61.0 | 1,940,500 |
| 2025/05/15 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 998,000 |
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。
