110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) |
---|---|---|---|---|---|---|
2024/03/28 | 64.0 | 66.0 | 64.0 | 65.0 | 65.0 | 1,487,100 |
2024/03/27 | 71.0 | 71.0 | 63.0 | 65.0 | 65.0 | 6,110,100 |
2024/03/26 | 72.0 | 78.0 | 71.0 | 72.0 | 72.0 | 5,303,800 |
2024/03/25 | 69.0 | 81.0 | 69.0 | 74.0 | 74.0 | 11,432,800 |
2024/03/22 | 69.0 | 70.0 | 68.0 | 68.0 | 68.0 | 1,247,500 |
2024/03/21 | 68.0 | 70.0 | 67.0 | 70.0 | 70.0 | 1,686,400 |
2024/03/19 | 67.0 | 70.0 | 66.0 | 66.0 | 66.0 | 2,453,200 |
2024/03/18 | 61.0 | 71.0 | 61.0 | 67.0 | 67.0 | 7,275,700 |
2024/03/15 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 1,946,300 |
2024/03/14 | 62.0 | 64.0 | 61.0 | 62.0 | 62.0 | 1,472,600 |
2024/03/13 | 65.0 | 65.0 | 60.0 | 60.0 | 60.0 | 2,827,900 |
2024/03/12 | 64.0 | 68.0 | 63.0 | 65.0 | 65.0 | 2,075,900 |
2024/03/11 | 64.0 | 66.0 | 62.0 | 64.0 | 64.0 | 2,258,500 |
2024/03/08 | 70.0 | 71.0 | 61.0 | 65.0 | 65.0 | 6,743,900 |
2024/03/07 | 78.0 | 79.0 | 67.0 | 73.0 | 73.0 | 9,954,700 |
2024/03/06 | 59.0 | 80.0 | 58.0 | 76.0 | 76.0 | 19,846,400 |
2024/03/05 | 62.0 | 63.0 | 58.0 | 61.0 | 61.0 | 7,106,300 |
2024/03/04 | 53.0 | 61.0 | 52.0 | 60.0 | 60.0 | 8,128,400 |
2024/03/01 | 54.0 | 54.0 | 51.0 | 51.0 | 51.0 | 2,814,100 |
2024/02/29 | 53.0 | 57.0 | 51.0 | 54.0 | 54.0 | 8,052,500 |
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。