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 |
|---|---|---|---|---|---|
| 2024/11/08 | 850 | 855 | 842 | 854 | 12,100 |
| 2024/11/07 | 839 | 850 | 836 | 849 | 10,400 |
| 2024/11/06 | 840 | 846 | 838 | 838 | 7,000 |
| 2024/11/05 | 853 | 853 | 834 | 840 | 11,200 |
| 2024/11/01 | 842 | 848 | 837 | 839 | 6,100 |
| 2024/10/31 | 830 | 845 | 826 | 842 | 15,800 |
| 2024/10/30 | 842 | 853 | 835 | 835 | 84,800 |
| 2024/10/29 | 828 | 848 | 828 | 844 | 8,500 |
| 2024/10/28 | 834 | 834 | 824 | 828 | 12,900 |
| 2024/10/25 | 841 | 841 | 827 | 827 | 13,700 |
| 2024/10/24 | 847 | 847 | 840 | 841 | 10,300 |
| 2024/10/23 | 856 | 856 | 848 | 848 | 7,500 |
| 2024/10/22 | 854 | 855 | 850 | 853 | 9,400 |
| 2024/10/21 | 857 | 857 | 851 | 854 | 7,000 |
| 2024/10/18 | 853 | 858 | 853 | 856 | 8,600 |
| 2024/10/17 | 855 | 858 | 852 | 853 | 5,200 |
| 2024/10/16 | 850 | 863 | 849 | 855 | 23,400 |
| 2024/10/15 | 843 | 854 | 843 | 850 | 23,600 |
| 2024/10/11 | 840 | 844 | 839 | 842 | 9,100 |
| 2024/10/10 | 846 | 846 | 838 | 842 | 14,800 |
| 2024/10/09 | 851 | 852 | 846 | 846 | 9,400 |
| 2024/10/08 | 854 | 854 | 848 | 849 | 18,200 |
| 2024/10/07 | 859 | 863 | 854 | 854 | 16,100 |
| 2024/10/04 | 847 | 856 | 847 | 855 | 23,200 |
| 2024/10/03 | 843 | 847 | 843 | 847 | 10,400 |
| 2024/10/02 | 840 | 844 | 840 | 843 | 7,200 |
| 2024/10/01 | 836 | 847 | 836 | 842 | 13,600 |
| 2024/09/30 | 834 | 840 | 832 | 835 | 17,300 |
| 2024/09/27 | 842 | 844 | 837 | 841 | 13,200 |
| 2024/09/26 | 833 | 842 | 833 | 842 | 20,600 |
| 2024/09/25 | 836 | 836 | 831 | 831 | 6,900 |
| 2024/09/24 | 836 | 843 | 832 | 836 | 24,900 |
| 2024/09/20 | 831 | 837 | 831 | 836 | 16,800 |
| 2024/09/19 | 826 | 836 | 826 | 832 | 18,600 |
| 2024/09/18 | 821 | 826 | 817 | 826 | 21,900 |
| 2024/09/17 | 802 | 833 | 798 | 812 | 51,900 |
| 2024/09/13 | 795 | 809 | 795 | 805 | 32,100 |
| 2024/09/12 | 799 | 831 | 799 | 824 | 49,700 |
| 2024/09/11 | 802 | 803 | 792 | 793 | 47,300 |
| 2024/09/10 | 808 | 809 | 800 | 808 | 40,700 |
| 2024/09/09 | 803 | 810 | 799 | 809 | 50,300 |
| 2024/09/06 | 814 | 814 | 804 | 808 | 17,800 |
| 2024/09/05 | 805 | 815 | 803 | 811 | 24,000 |
| 2024/09/04 | 825 | 825 | 803 | 803 | 73,100 |
| 2024/09/03 | 829 | 833 | 825 | 827 | 12,100 |
| 2024/09/02 | 831 | 832 | 826 | 828 | 14,700 |
| 2024/08/30 | 833 | 834 | 830 | 831 | 6,700 |
| 2024/08/29 | 845 | 845 | 829 | 829 | 26,000 |
| 2024/08/28 | 843 | 849 | 840 | 846 | 11,400 |
| 2024/08/27 | 838 | 843 | 838 | 843 | 7,400 |
| 2024/08/26 | 839 | 843 | 838 | 838 | 8,100 |
| 2024/08/23 | 839 | 842 | 838 | 838 | 8,200 |
| 2024/08/22 | 839 | 842 | 837 | 839 | 9,000 |
| 2024/08/21 | 840 | 841 | 836 | 839 | 4,700 |
| 2024/08/20 | 838 | 843 | 833 | 839 | 8,500 |
| 2024/08/19 | 842 | 843 | 831 | 831 | 13,200 |
| 2024/08/16 | 837 | 837 | 830 | 836 | 13,800 |
| 2024/08/15 | 832 | 838 | 826 | 831 | 12,200 |
| 2024/08/14 | 844 | 844 | 828 | 832 | 16,100 |
| 2024/08/13 | 821 | 838 | 821 | 838 | 20,600 |
| 2024/08/09 | 821 | 828 | 810 | 820 | 28,600 |
| 2024/08/08 | 821 | 827 | 816 | 818 | 24,000 |
| 2024/08/07 | 808 | 828 | 800 | 820 | 39,200 |
| 2024/08/06 | 765 | 818 | 765 | 808 | 86,100 |
| 2024/08/05 | 806 | 811 | 750 | 750 | 153,500 |
| 2024/08/02 | 829 | 831 | 821 | 821 | 64,700 |
| 2024/08/01 | 851 | 851 | 831 | 835 | 57,400 |
| 2024/07/31 | 868 | 868 | 844 | 854 | 87,500 |
| 2024/07/30 | 884 | 896 | 869 | 869 | 265,900 |
| 2024/07/29 | 933 | 934 | 929 | 929 | 122,800 |
| 2024/07/26 | 931 | 934 | 926 | 926 | 69,900 |
| 2024/07/25 | 930 | 934 | 926 | 930 | 59,400 |
| 2024/07/24 | 937 | 937 | 930 | 930 | 48,200 |
| 2024/07/23 | 930 | 935 | 930 | 932 | 40,000 |
| 2024/07/22 | 936 | 936 | 930 | 930 | 58,400 |
| 2024/07/19 | 946 | 946 | 935 | 936 | 72,800 |
| 2024/07/18 | 950 | 952 | 946 | 946 | 44,300 |
| 2024/07/17 | 951 | 954 | 945 | 949 | 54,500 |
| 2024/07/16 | 950 | 956 | 950 | 951 | 62,300 |
| 2024/07/12 | 942 | 948 | 941 | 946 | 59,600 |
| 2024/07/11 | 941 | 942 | 938 | 941 | 31,300 |
| 2024/07/10 | 940 | 941 | 937 | 937 | 40,000 |
| 2024/07/09 | 940 | 941 | 933 | 936 | 75,700 |
| 2024/07/08 | 940 | 945 | 934 | 936 | 88,100 |
| 2024/07/05 | 934 | 935 | 932 | 933 | 38,400 |
| 2024/07/04 | 929 | 932 | 928 | 929 | 47,200 |
| 2024/07/03 | 926 | 929 | 926 | 926 | 42,500 |
| 2024/07/02 | 925 | 926 | 919 | 925 | 54,000 |
| 2024/07/01 | 920 | 922 | 917 | 922 | 57,400 |
| 2024/06/28 | 913 | 918 | 912 | 914 | 46,200 |
| 2024/06/27 | 911 | 918 | 910 | 913 | 96,100 |
| 2024/06/26 | 906 | 907 | 903 | 907 | 45,200 |
| 2024/06/25 | 898 | 904 | 898 | 903 | 29,900 |
| 2024/06/24 | 900 | 905 | 898 | 898 | 44,100 |
| 2024/06/21 | 897 | 899 | 895 | 897 | 13,000 |
| 2024/06/20 | 898 | 898 | 890 | 890 | 16,900 |
| 2024/06/19 | 890 | 900 | 890 | 895 | 47,300 |
| 2024/06/18 | 884 | 891 | 884 | 888 | 26,900 |
| 2024/06/17 | 888 | 888 | 875 | 883 | 36,400 |
| 2024/06/14 | 882 | 889 | 871 | 888 | 34,600 |
| 2024/06/13 | 897 | 897 | 884 | 888 | 37,700 |
| 2024/06/12 | 892 | 898 | 891 | 895 | 28,700 |
| 2024/06/11 | 898 | 899 | 892 | 892 | 35,100 |
| 2024/06/10 | 888 | 899 | 888 | 895 | 45,100 |
| 2024/06/07 | 880 | 887 | 877 | 885 | 28,500 |
| 2024/06/06 | 880 | 880 | 872 | 880 | 31,400 |
| 2024/06/05 | 880 | 880 | 871 | 871 | 62,700 |
| 2024/06/04 | 880 | 880 | 877 | 880 | 20,800 |
| 2024/06/03 | 875 | 880 | 874 | 880 | 32,300 |
| 2024/05/31 | 859 | 870 | 859 | 870 | 23,900 |
| 2024/05/30 | 847 | 858 | 846 | 853 | 19,600 |
| 2024/05/29 | 865 | 865 | 847 | 847 | 38,300 |
| 2024/05/28 | 871 | 871 | 864 | 865 | 33,000 |
| 2024/05/27 | 872 | 872 | 865 | 868 | 43,900 |
| 2024/05/24 | 864 | 870 | 860 | 867 | 27,300 |
| 2024/05/23 | 870 | 870 | 864 | 864 | 14,700 |
| 2024/05/22 | 868 | 871 | 866 | 868 | 20,900 |
| 2024/05/21 | 866 | 867 | 863 | 865 | 20,700 |
| 2024/05/20 | 860 | 865 | 858 | 864 | 30,000 |
| 2024/05/17 | 854 | 859 | 851 | 858 | 16,900 |
| 2024/05/16 | 858 | 858 | 850 | 852 | 20,300 |
| 2024/05/15 | 860 | 860 | 849 | 853 | 22,700 |
| 2024/05/14 | 854 | 859 | 850 | 859 | 33,100 |
| 2024/05/13 | 853 | 854 | 848 | 853 | 28,900 |
| 2024/05/10 | 855 | 855 | 848 | 848 | 18,600 |
| 2024/05/09 | 854 | 854 | 848 | 852 | 15,700 |
| 2024/05/08 | 850 | 855 | 850 | 854 | 35,100 |
| 2024/05/07 | 841 | 849 | 840 | 848 | 50,200 |
| 2024/05/02 | 839 | 841 | 837 | 837 | 23,400 |
| 2024/05/01 | 839 | 841 | 834 | 837 | 25,600 |
| 2024/04/30 | 837 | 838 | 833 | 836 | 22,100 |
| 2024/04/26 | 836 | 837 | 828 | 828 | 61,700 |
| 2024/04/25 | 839 | 840 | 834 | 835 | 39,300 |
| 2024/04/24 | 835 | 837 | 829 | 834 | 32,800 |
| 2024/04/23 | 830 | 835 | 829 | 829 | 35,300 |
| 2024/04/22 | 822 | 827 | 819 | 826 | 14,600 |
| 2024/04/19 | 825 | 825 | 812 | 815 | 26,100 |
| 2024/04/18 | 815 | 824 | 812 | 824 | 15,200 |
| 2024/04/17 | 820 | 820 | 811 | 815 | 34,900 |
| 2024/04/16 | 826 | 826 | 816 | 817 | 42,500 |
| 2024/04/15 | 827 | 827 | 823 | 823 | 32,900 |
| 2024/04/12 | 830 | 832 | 827 | 827 | 20,800 |
| 2024/04/11 | 834 | 834 | 825 | 828 | 59,600 |
| 2024/04/10 | 835 | 837 | 830 | 830 | 39,700 |
| 2024/04/09 | 835 | 835 | 830 | 830 | 27,800 |
| 2024/04/08 | 836 | 839 | 831 | 831 | 22,500 |
| 2024/04/05 | 832 | 832 | 824 | 829 | 57,300 |
| 2024/04/04 | 837 | 837 | 830 | 832 | 27,500 |
| 2024/04/03 | 830 | 837 | 827 | 836 | 25,400 |
| 2024/04/02 | 833 | 834 | 828 | 828 | 20,900 |
| 2024/04/01 | 839 | 839 | 830 | 833 | 23,500 |
| 2024/03/29 | 828 | 835 | 826 | 835 | 57,800 |
| 2024/03/28 | 826 | 828 | 824 | 825 | 24,500 |
| 2024/03/27 | 823 | 825 | 821 | 823 | 22,800 |
| 2024/03/26 | 821 | 828 | 819 | 826 | 31,000 |
| 2024/03/25 | 823 | 824 | 816 | 817 | 59,000 |
| 2024/03/22 | 823 | 825 | 820 | 825 | 35,700 |
| 2024/03/21 | 825 | 827 | 822 | 825 | 19,200 |
| 2024/03/19 | 817 | 825 | 817 | 822 | 29,300 |
| 2024/03/18 | 819 | 820 | 813 | 817 | 36,000 |
| 2024/03/15 | 815 | 820 | 813 | 819 | 18,200 |
| 2024/03/14 | 809 | 819 | 808 | 815 | 25,300 |
| 2024/03/13 | 810 | 814 | 806 | 807 | 30,500 |
| 2024/03/12 | 810 | 812 | 798 | 811 | 77,400 |
| 2024/03/11 | 825 | 830 | 802 | 805 | 129,100 |
| 2024/03/08 | 817 | 827 | 817 | 820 | 61,600 |
| 2024/03/07 | 840 | 842 | 818 | 818 | 172,400 |
| 2024/03/06 | 824 | 836 | 820 | 833 | 125,200 |
| 2024/03/05 | 821 | 823 | 813 | 823 | 45,800 |
| 2024/03/04 | 823 | 824 | 816 | 819 | 46,200 |
| 2024/03/01 | 823 | 824 | 809 | 817 | 86,500 |
| 2024/02/29 | 824 | 824 | 819 | 822 | 25,700 |
| 2024/02/28 | 820 | 825 | 818 | 820 | 49,700 |
| 2024/02/27 | 810 | 821 | 810 | 821 | 49,600 |
| 2024/02/26 | 816 | 819 | 805 | 810 | 116,200 |
| 2024/02/22 | 823 | 824 | 817 | 818 | 44,300 |
| 2024/02/21 | 826 | 830 | 820 | 821 | 66,500 |
| 2024/02/20 | 820 | 829 | 820 | 824 | 34,500 |
| 2024/02/19 | 817 | 825 | 810 | 819 | 106,100 |
| 2024/02/16 | 820 | 823 | 815 | 818 | 55,400 |
| 2024/02/15 | 828 | 828 | 817 | 817 | 58,500 |
| 2024/02/14 | 828 | 831 | 825 | 827 | 25,600 |
| 2024/02/13 | 832 | 834 | 827 | 830 | 28,600 |
| 2024/02/09 | 827 | 836 | 827 | 830 | 37,500 |
| 2024/02/08 | 831 | 833 | 823 | 828 | 50,700 |
| 2024/02/07 | 840 | 843 | 831 | 831 | 47,900 |
| 2024/02/06 | 840 | 845 | 840 | 840 | 29,200 |
| 2024/02/05 | 834 | 844 | 831 | 844 | 60,000 |
| 2024/02/02 | 830 | 836 | 827 | 831 | 80,700 |
| 2024/02/01 | 841 | 842 | 826 | 832 | 83,200 |
| 2024/01/31 | 846 | 849 | 834 | 839 | 165,100 |
| 2024/01/30 | 866 | 867 | 848 | 849 | 374,900 |
| 2024/01/29 | 912 | 917 | 903 | 911 | 213,500 |
| 2024/01/26 | 908 | 920 | 907 | 911 | 172,500 |
| 2024/01/25 | 897 | 908 | 896 | 908 | 140,000 |
| 2024/01/24 | 892 | 898 | 888 | 898 | 164,700 |
| 2024/01/23 | 892 | 892 | 886 | 888 | 97,500 |
| 2024/01/22 | 889 | 891 | 884 | 889 | 93,700 |
| 2024/01/19 | 890 | 890 | 880 | 885 | 112,200 |
| 2024/01/18 | 891 | 895 | 887 | 888 | 69,600 |
| 2024/01/17 | 895 | 898 | 891 | 891 | 55,000 |
| 2024/01/16 | 893 | 893 | 890 | 893 | 25,000 |
| 2024/01/15 | 885 | 892 | 885 | 888 | 44,900 |
| 2024/01/12 | 896 | 897 | 884 | 885 | 92,500 |
| 2024/01/11 | 900 | 901 | 897 | 898 | 41,700 |
| 2024/01/10 | 899 | 900 | 896 | 899 | 42,900 |
| 2024/01/09 | 900 | 900 | 894 | 899 | 80,100 |
| 2024/01/05 | 898 | 901 | 897 | 900 | 46,300 |
| 2024/01/04 | 905 | 906 | 896 | 901 | 84,700 |