日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｃａｓａ(7196)の株価時系列情報

Ｃａｓａ(7196)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,385 1,418 1,379 1,405 61,200
2019/12/27 1,393 1,397 1,371 1,375 63,200
2019/12/26 1,377 1,388 1,361 1,374 28,200
2019/12/25 1,372 1,384 1,360 1,377 26,900
2019/12/24 1,398 1,405 1,364 1,372 65,900
2019/12/23 1,386 1,405 1,373 1,392 50,700
2019/12/20 1,426 1,426 1,361 1,372 113,100
2019/12/19 1,386 1,429 1,350 1,422 245,300
2019/12/18 1,308 1,311 1,282 1,303 43,800
2019/12/17 1,287 1,313 1,276 1,312 40,600
2019/12/16 1,274 1,294 1,261 1,277 41,500
2019/12/13 1,267 1,286 1,246 1,259 76,700
2019/12/12 1,277 1,291 1,268 1,280 39,000
2019/12/11 1,273 1,293 1,263 1,277 30,900
2019/12/10 1,247 1,294 1,234 1,280 87,800
2019/12/09 1,258 1,314 1,248 1,297 59,400
2019/12/06 1,247 1,256 1,244 1,245 12,300
2019/12/05 1,251 1,254 1,235 1,247 23,700
2019/12/04 1,247 1,250 1,227 1,244 23,400
2019/12/03 1,245 1,260 1,242 1,247 13,600
2019/12/02 1,285 1,288 1,258 1,263 19,400
2019/11/29 1,281 1,281 1,260 1,273 9,600
2019/11/28 1,270 1,287 1,267 1,281 16,100
2019/11/27 1,250 1,270 1,250 1,262 12,100
2019/11/26 1,255 1,255 1,236 1,250 35,000
2019/11/25 1,242 1,242 1,228 1,238 16,000
2019/11/22 1,239 1,239 1,225 1,225 17,200
2019/11/21 1,239 1,239 1,216 1,227 20,700
2019/11/20 1,227 1,227 1,215 1,222 20,400
2019/11/19 1,233 1,241 1,224 1,228 9,300
2019/11/18 1,221 1,235 1,205 1,230 18,400
2019/11/15 1,206 1,229 1,206 1,218 18,400
2019/11/14 1,221 1,221 1,193 1,206 22,900
2019/11/13 1,256 1,256 1,208 1,217 38,900
2019/11/12 1,265 1,270 1,250 1,256 11,600
2019/11/11 1,263 1,288 1,263 1,273 27,200
2019/11/08 1,265 1,275 1,246 1,258 22,900
2019/11/07 1,233 1,258 1,233 1,257 12,000
2019/11/06 1,272 1,272 1,225 1,236 35,000
2019/11/05 1,296 1,296 1,264 1,265 21,800
2019/11/01 1,275 1,280 1,253 1,270 21,900
2019/10/31 1,300 1,315 1,288 1,298 68,400
2019/10/30 1,273 1,300 1,255 1,300 125,500
2019/10/29 1,280 1,297 1,267 1,273 48,600
2019/10/28 1,248 1,271 1,243 1,271 43,200
2019/10/25 1,245 1,257 1,239 1,248 30,600
2019/10/24 1,229 1,260 1,221 1,256 51,000
2019/10/23 1,213 1,233 1,205 1,229 20,400
2019/10/21 1,209 1,214 1,204 1,211 19,200
2019/10/18 1,216 1,228 1,202 1,209 13,100
2019/10/17 1,201 1,215 1,200 1,206 19,900
2019/10/16 1,208 1,219 1,198 1,211 26,900
2019/10/15 1,205 1,211 1,196 1,208 38,400
2019/10/11 1,205 1,205 1,177 1,189 33,600
2019/10/10 1,219 1,219 1,188 1,196 40,200
2019/10/09 1,212 1,225 1,199 1,225 34,600
2019/10/08 1,209 1,225 1,200 1,219 35,900
2019/10/07 1,217 1,217 1,198 1,208 31,600
2019/10/04 1,201 1,221 1,200 1,216 18,000
2019/10/03 1,221 1,221 1,184 1,206 62,500
2019/10/02 1,256 1,256 1,232 1,240 32,500
2019/10/01 1,246 1,259 1,246 1,250 22,400
2019/09/30 1,231 1,247 1,226 1,241 18,800
2019/09/27 1,264 1,264 1,228 1,234 34,100
2019/09/26 1,245 1,260 1,238 1,260 41,300
2019/09/25 1,237 1,242 1,227 1,235 23,500
2019/09/24 1,243 1,244 1,225 1,231 20,800
2019/09/20 1,231 1,249 1,231 1,245 34,300
2019/09/19 1,198 1,234 1,198 1,231 28,800
2019/09/18 1,227 1,237 1,194 1,207 46,800
2019/09/17 1,204 1,228 1,201 1,225 30,100
2019/09/13 1,204 1,214 1,193 1,204 49,500
2019/09/12 1,223 1,225 1,192 1,211 49,500
2019/09/11 1,221 1,233 1,211 1,230 34,000
2019/09/10 1,236 1,247 1,204 1,221 55,700
2019/09/09 1,214 1,228 1,195 1,227 36,500
2019/09/06 1,229 1,234 1,206 1,219 28,700
2019/09/05 1,209 1,237 1,209 1,227 24,400
2019/09/04 1,219 1,244 1,206 1,207 50,300
2019/09/03 1,192 1,224 1,184 1,216 28,500
2019/09/02 1,197 1,225 1,197 1,197 25,600
2019/08/30 1,184 1,208 1,179 1,200 57,900
2019/08/29 1,176 1,191 1,147 1,154 36,000
2019/08/28 1,205 1,205 1,167 1,167 38,600
2019/08/27 1,159 1,214 1,157 1,200 69,500
2019/08/26 1,130 1,168 1,130 1,159 57,900
2019/08/23 1,119 1,133 1,109 1,130 25,300
2019/08/22 1,130 1,135 1,119 1,133 25,000
2019/08/21 1,120 1,134 1,106 1,120 29,400
2019/08/20 1,119 1,135 1,114 1,129 63,000
2019/08/19 1,106 1,138 1,103 1,119 48,100
2019/08/16 1,108 1,123 1,091 1,105 23,000
2019/08/15 1,083 1,117 1,083 1,097 43,100
2019/08/14 1,135 1,165 1,113 1,122 41,800
2019/08/13 1,098 1,127 1,095 1,112 30,700
2019/08/09 1,131 1,133 1,110 1,115 18,700
2019/08/08 1,120 1,121 1,096 1,113 22,500
2019/08/07 1,139 1,139 1,120 1,125 23,600
2019/08/06 1,109 1,138 1,109 1,138 34,600
2019/08/05 1,169 1,194 1,117 1,139 56,500
2019/08/02 1,227 1,227 1,171 1,174 42,100
2019/08/01 1,268 1,273 1,231 1,234 48,300
2019/07/31 1,231 1,294 1,230 1,285 105,100
2019/07/30 1,235 1,285 1,230 1,240 206,800
2019/07/29 1,245 1,245 1,210 1,215 142,700
2019/07/26 1,224 1,243 1,223 1,235 68,100
2019/07/25 1,240 1,240 1,216 1,223 111,200
2019/07/24 1,236 1,250 1,224 1,235 110,600
2019/07/23 1,200 1,253 1,200 1,225 158,900
2019/07/22 1,199 1,200 1,181 1,191 46,200
2019/07/19 1,172 1,199 1,166 1,194 92,600
2019/07/18 1,170 1,188 1,160 1,160 128,200
2019/07/17 1,170 1,185 1,165 1,177 58,900
2019/07/16 1,160 1,187 1,160 1,170 57,200
2019/07/12 1,150 1,180 1,150 1,157 59,400
2019/07/11 1,152 1,152 1,137 1,145 37,500
2019/07/10 1,170 1,175 1,150 1,155 41,300
2019/07/09 1,170 1,188 1,166 1,170 106,700
2019/07/08 1,180 1,188 1,163 1,164 80,900
2019/07/05 1,180 1,190 1,158 1,173 94,000
2019/07/04 1,156 1,177 1,156 1,175 50,500
2019/07/03 1,121 1,156 1,118 1,149 71,100
2019/07/02 1,119 1,125 1,115 1,121 37,600
2019/07/01 1,120 1,128 1,111 1,119 46,500
2019/06/28 1,105 1,112 1,095 1,102 46,900
2019/06/27 1,095 1,111 1,095 1,107 34,300
2019/06/26 1,114 1,114 1,088 1,095 31,800
2019/06/25 1,093 1,105 1,083 1,089 30,300
2019/06/24 1,081 1,100 1,081 1,093 40,600
2019/06/21 1,088 1,088 1,079 1,081 22,900
2019/06/20 1,067 1,088 1,066 1,085 28,100
2019/06/19 1,068 1,072 1,056 1,069 15,000
2019/06/18 1,069 1,092 1,053 1,055 30,600
2019/06/17 1,052 1,064 1,052 1,064 20,200
2019/06/14 1,053 1,068 1,051 1,057 47,500
2019/06/13 1,070 1,070 1,050 1,052 20,700
2019/06/12 1,058 1,079 1,043 1,070 34,100
2019/06/11 1,024 1,063 1,019 1,048 45,500
2019/06/10 1,062 1,083 1,052 1,054 52,900
2019/06/07 1,023 1,054 1,020 1,054 21,400
2019/06/06 1,017 1,043 1,016 1,023 20,200
2019/06/05 1,016 1,023 1,009 1,017 23,400
2019/06/04 1,013 1,018 1,006 1,010 20,800
2019/06/03 1,050 1,050 1,009 1,013 33,400
2019/05/31 1,063 1,066 1,049 1,057 13,200
2019/05/30 1,065 1,076 1,052 1,069 18,300
2019/05/29 1,055 1,068 1,045 1,067 17,500
2019/05/28 1,057 1,062 1,050 1,056 12,100
2019/05/27 1,087 1,087 1,047 1,049 16,800
2019/05/24 1,041 1,059 1,028 1,059 29,700
2019/05/23 1,049 1,053 1,042 1,046 11,700
2019/05/22 1,031 1,053 1,031 1,047 30,100
2019/05/21 1,048 1,048 1,024 1,030 15,100
2019/05/20 1,039 1,056 1,029 1,051 16,200
2019/05/17 1,024 1,044 1,017 1,042 22,700
2019/05/16 1,027 1,042 1,011 1,014 55,500
2019/05/15 1,023 1,033 995 1,030 36,100
2019/05/14 1,001 1,040 984 1,018 85,700
2019/05/13 1,041 1,041 1,008 1,009 34,700
2019/05/10 1,028 1,044 1,016 1,031 36,700
2019/05/09 1,020 1,034 1,015 1,030 42,200
2019/05/08 1,015 1,039 1,010 1,021 39,500
2019/05/07 1,040 1,062 1,012 1,016 65,400
2019/04/26 1,060 1,060 1,039 1,042 23,800
2019/04/25 1,048 1,059 1,042 1,046 89,000
2019/04/24 1,046 1,060 1,046 1,048 34,600
2019/04/23 1,041 1,055 1,041 1,046 24,700
2019/04/22 1,056 1,065 1,041 1,041 32,000
2019/04/19 1,062 1,079 1,047 1,058 52,000
2019/04/18 1,085 1,097 1,052 1,052 45,900
2019/04/17 1,088 1,108 1,080 1,085 50,600
2019/04/16 1,074 1,093 1,074 1,088 41,900
2019/04/15 1,075 1,093 1,071 1,071 54,200
2019/04/12 1,082 1,090 1,073 1,074 41,400
2019/04/11 1,068 1,082 1,057 1,074 44,400
2019/04/10 1,073 1,088 1,069 1,069 40,100
2019/04/09 1,089 1,093 1,074 1,082 41,500
2019/04/08 1,077 1,093 1,066 1,080 52,400
2019/04/05 1,069 1,083 1,061 1,075 44,500
2019/04/04 1,070 1,090 1,067 1,067 40,100
2019/04/03 1,051 1,078 1,051 1,066 65,300
2019/04/02 1,080 1,090 1,041 1,042 89,400
2019/04/01 1,064 1,089 1,063 1,080 71,000
2019/03/29 1,044 1,060 1,044 1,057 58,300
2019/03/28 1,045 1,046 1,018 1,039 89,200
2019/03/27 1,036 1,046 1,028 1,032 46,200
2019/03/26 1,008 1,036 1,001 1,034 107,300
2019/03/25 1,003 1,003 982 993 113,500
2019/03/22 1,033 1,035 1,010 1,019 142,100
2019/03/20 984 985 977 984 41,700
2019/03/19 981 986 975 976 43,400
2019/03/18 993 995 977 984 123,600
2019/03/15 1,000 1,012 984 996 105,200
2019/03/14 1,045 1,045 992 999 186,500
2019/03/13 1,041 1,055 1,030 1,047 320,800
2019/03/12 1,072 1,127 1,054 1,122 185,000
2019/03/11 1,054 1,069 1,028 1,068 82,300
2019/03/08 1,052 1,061 1,038 1,052 63,500
2019/03/07 1,085 1,094 1,072 1,082 34,400
2019/03/06 1,104 1,104 1,084 1,102 24,600
2019/03/05 1,103 1,111 1,086 1,104 23,100
2019/03/04 1,113 1,122 1,108 1,118 26,300
2019/03/01 1,098 1,107 1,074 1,107 45,600
2019/02/28 1,052 1,112 1,051 1,103 58,100
2019/02/27 1,055 1,059 1,050 1,052 39,900
2019/02/26 1,070 1,070 1,052 1,055 40,500
2019/02/25 1,065 1,067 1,051 1,067 37,800
2019/02/22 1,068 1,075 1,051 1,061 52,900
2019/02/21 1,080 1,080 1,056 1,070 59,700
2019/02/20 1,088 1,096 1,071 1,080 32,300
2019/02/19 1,073 1,095 1,063 1,078 52,900
2019/02/18 1,078 1,088 1,062 1,086 38,700
2019/02/15 1,107 1,107 1,042 1,071 167,300
2019/02/14 1,130 1,130 1,104 1,115 24,600
2019/02/13 1,134 1,134 1,123 1,130 20,200
2019/02/12 1,127 1,147 1,101 1,134 51,900
2019/02/08 1,126 1,150 1,122 1,127 33,100
2019/02/07 1,170 1,170 1,137 1,156 19,800
2019/02/06 1,143 1,173 1,142 1,170 27,000
2019/02/05 1,135 1,148 1,120 1,148 32,800
2019/02/04 1,116 1,143 1,116 1,135 35,200
2019/02/01 1,121 1,123 1,106 1,120 47,600
2019/01/31 1,114 1,135 1,110 1,121 25,200
2019/01/30 1,130 1,133 1,107 1,107 39,400
2019/01/29 1,150 1,150 1,128 1,142 29,800
2019/01/28 1,175 1,175 1,151 1,172 44,400
2019/01/25 1,174 1,176 1,155 1,166 59,700
2019/01/24 1,190 1,190 1,167 1,185 57,500
2019/01/23 1,212 1,215 1,166 1,189 75,800
2019/01/22 1,226 1,226 1,200 1,212 54,300
2019/01/21 1,225 1,236 1,217 1,221 67,500
2019/01/18 1,210 1,227 1,203 1,215 74,900
2019/01/17 1,200 1,217 1,190 1,210 60,100
2019/01/16 1,205 1,209 1,186 1,201 58,000
2019/01/15 1,195 1,221 1,167 1,206 89,500
2019/01/11 1,204 1,225 1,193 1,197 68,900
2019/01/10 1,177 1,186 1,160 1,181 65,500
2019/01/09 1,214 1,229 1,191 1,191 71,700
2019/01/08 1,205 1,226 1,180 1,217 64,200
2019/01/07 1,182 1,218 1,175 1,201 140,000
2019/01/04 1,113 1,154 1,097 1,152 67,700

このページの先頭へ