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 |
---|---|---|---|---|---|
2024/04/19 | 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 |
2023/12/29 | 883 | 899 | 883 | 898 | 40,000 |
2023/12/28 | 878 | 890 | 875 | 883 | 39,900 |
2023/12/27 | 868 | 878 | 866 | 878 | 52,800 |
2023/12/26 | 866 | 870 | 861 | 867 | 30,900 |
2023/12/25 | 871 | 871 | 859 | 860 | 48,500 |
2023/12/22 | 873 | 874 | 865 | 869 | 20,700 |
2023/12/21 | 868 | 871 | 867 | 870 | 38,300 |
2023/12/20 | 874 | 876 | 868 | 871 | 19,300 |
2023/12/19 | 866 | 873 | 865 | 873 | 14,900 |
2023/12/18 | 860 | 867 | 855 | 863 | 79,900 |
2023/12/15 | 867 | 870 | 865 | 866 | 18,200 |
2023/12/14 | 870 | 875 | 866 | 872 | 16,700 |
2023/12/13 | 871 | 877 | 866 | 866 | 20,300 |
2023/12/12 | 878 | 878 | 869 | 870 | 19,100 |
2023/12/11 | 872 | 876 | 868 | 874 | 27,500 |
2023/12/08 | 878 | 878 | 865 | 869 | 65,100 |
2023/12/07 | 870 | 877 | 864 | 865 | 50,900 |
2023/12/06 | 865 | 870 | 864 | 865 | 22,700 |
2023/12/05 | 872 | 877 | 866 | 866 | 29,600 |
2023/12/04 | 871 | 888 | 866 | 869 | 42,300 |
2023/12/01 | 876 | 888 | 868 | 873 | 41,500 |
2023/11/30 | 862 | 880 | 862 | 878 | 46,300 |
2023/11/29 | 857 | 872 | 856 | 862 | 32,500 |
2023/11/28 | 848 | 857 | 847 | 856 | 13,800 |
2023/11/27 | 845 | 850 | 845 | 848 | 15,500 |
2023/11/24 | 840 | 844 | 839 | 842 | 15,600 |
2023/11/22 | 833 | 839 | 833 | 837 | 14,400 |
2023/11/21 | 831 | 833 | 830 | 831 | 13,100 |
2023/11/20 | 831 | 836 | 831 | 831 | 9,500 |
2023/11/17 | 835 | 836 | 830 | 830 | 8,300 |
2023/11/16 | 835 | 837 | 828 | 835 | 12,800 |
2023/11/15 | 835 | 840 | 832 | 837 | 15,600 |
2023/11/14 | 832 | 836 | 826 | 832 | 15,300 |
2023/11/13 | 827 | 831 | 827 | 830 | 9,800 |
2023/11/10 | 817 | 827 | 816 | 827 | 13,100 |
2023/11/09 | 821 | 824 | 810 | 822 | 45,300 |
2023/11/08 | 830 | 830 | 819 | 821 | 18,000 |
2023/11/07 | 828 | 830 | 827 | 829 | 10,800 |
2023/11/06 | 825 | 829 | 825 | 828 | 15,300 |
2023/11/02 | 822 | 824 | 819 | 823 | 11,100 |
2023/11/01 | 820 | 825 | 816 | 825 | 27,000 |
2023/10/31 | 813 | 820 | 810 | 817 | 42,800 |
2023/10/30 | 827 | 829 | 811 | 811 | 96,400 |
2023/10/27 | 814 | 828 | 814 | 828 | 19,900 |
2023/10/26 | 817 | 822 | 814 | 815 | 15,000 |
2023/10/25 | 819 | 826 | 819 | 820 | 22,000 |
2023/10/24 | 811 | 822 | 805 | 817 | 46,300 |
2023/10/23 | 821 | 824 | 812 | 812 | 29,600 |
2023/10/20 | 823 | 826 | 820 | 821 | 14,200 |
2023/10/19 | 822 | 831 | 822 | 825 | 10,500 |
2023/10/18 | 827 | 833 | 824 | 831 | 18,800 |
2023/10/17 | 822 | 827 | 821 | 823 | 26,800 |
2023/10/16 | 821 | 825 | 814 | 817 | 52,400 |
2023/10/13 | 836 | 836 | 823 | 824 | 31,700 |
2023/10/12 | 833 | 837 | 826 | 837 | 26,500 |
2023/10/11 | 840 | 844 | 833 | 833 | 22,700 |
2023/10/10 | 840 | 845 | 836 | 840 | 31,100 |
2023/10/06 | 844 | 846 | 836 | 840 | 20,000 |
2023/10/05 | 826 | 844 | 826 | 835 | 23,800 |
2023/10/04 | 830 | 837 | 820 | 823 | 48,900 |
2023/10/03 | 859 | 859 | 837 | 838 | 71,500 |
2023/10/02 | 867 | 874 | 860 | 860 | 30,900 |
2023/09/29 | 880 | 880 | 863 | 867 | 24,800 |
2023/09/28 | 875 | 879 | 871 | 871 | 26,300 |
2023/09/27 | 872 | 878 | 869 | 878 | 21,600 |
2023/09/26 | 877 | 882 | 872 | 873 | 20,600 |
2023/09/25 | 876 | 880 | 874 | 876 | 18,700 |
2023/09/22 | 865 | 877 | 865 | 872 | 18,100 |
2023/09/21 | 872 | 878 | 868 | 868 | 38,400 |
2023/09/20 | 881 | 881 | 868 | 868 | 25,400 |
2023/09/19 | 875 | 881 | 871 | 881 | 21,900 |
2023/09/15 | 885 | 885 | 873 | 874 | 25,700 |
2023/09/14 | 890 | 890 | 879 | 881 | 21,700 |
2023/09/13 | 887 | 892 | 880 | 890 | 65,800 |
2023/09/12 | 875 | 888 | 874 | 888 | 108,600 |
2023/09/11 | 873 | 885 | 870 | 879 | 94,400 |
2023/09/08 | 852 | 880 | 845 | 875 | 192,400 |
2023/09/07 | 872 | 876 | 865 | 867 | 93,800 |
2023/09/06 | 876 | 877 | 867 | 876 | 45,900 |
2023/09/05 | 869 | 880 | 869 | 879 | 61,600 |
2023/09/04 | 873 | 875 | 867 | 869 | 29,900 |
2023/09/01 | 867 | 873 | 863 | 872 | 26,500 |
2023/08/31 | 880 | 891 | 866 | 867 | 119,600 |
2023/08/30 | 861 | 866 | 860 | 863 | 26,300 |
2023/08/29 | 854 | 862 | 854 | 860 | 18,700 |
2023/08/28 | 866 | 870 | 853 | 854 | 87,300 |
2023/08/25 | 868 | 875 | 860 | 867 | 73,900 |
2023/08/24 | 866 | 878 | 866 | 878 | 41,300 |
2023/08/23 | 851 | 884 | 851 | 879 | 123,400 |
2023/08/22 | 852 | 855 | 846 | 850 | 23,200 |
2023/08/21 | 838 | 854 | 834 | 848 | 47,800 |
2023/08/18 | 827 | 836 | 826 | 832 | 38,100 |
2023/08/17 | 844 | 848 | 827 | 832 | 92,300 |
2023/08/16 | 863 | 864 | 847 | 848 | 82,100 |
2023/08/15 | 862 | 869 | 849 | 864 | 106,300 |
2023/08/14 | 877 | 882 | 860 | 860 | 129,600 |
2023/08/10 | 895 | 901 | 866 | 875 | 252,700 |
2023/08/09 | 906 | 918 | 895 | 899 | 171,200 |
2023/08/08 | 909 | 925 | 890 | 914 | 355,200 |
2023/08/07 | 959 | 965 | 892 | 901 | 856,100 |
2023/08/04 | 997 | 1,084 | 941 | 974 | 3,824,800 |
2023/08/03 | 888 | 1,039 | 886 | 982 | 1,187,300 |
2023/08/02 | 882 | 892 | 878 | 889 | 85,100 |
2023/08/01 | 879 | 892 | 865 | 885 | 124,700 |
2023/07/31 | 895 | 895 | 877 | 880 | 96,300 |
2023/07/28 | 905 | 905 | 888 | 891 | 273,700 |
2023/07/27 | 941 | 941 | 933 | 937 | 216,700 |
2023/07/26 | 940 | 942 | 937 | 941 | 123,600 |
2023/07/25 | 937 | 940 | 934 | 940 | 69,300 |
2023/07/24 | 935 | 936 | 931 | 936 | 64,800 |
2023/07/21 | 936 | 937 | 925 | 929 | 78,200 |
2023/07/20 | 940 | 943 | 934 | 934 | 68,000 |
2023/07/19 | 938 | 940 | 935 | 940 | 53,100 |
2023/07/18 | 936 | 936 | 931 | 935 | 65,000 |
2023/07/14 | 934 | 934 | 925 | 928 | 27,000 |
2023/07/13 | 938 | 938 | 926 | 928 | 55,600 |
2023/07/12 | 940 | 940 | 927 | 930 | 50,500 |
2023/07/11 | 938 | 940 | 929 | 937 | 50,000 |
2023/07/10 | 935 | 936 | 931 | 933 | 64,200 |
2023/07/07 | 927 | 928 | 922 | 925 | 108,100 |
2023/07/06 | 940 | 943 | 928 | 928 | 107,900 |
2023/07/05 | 932 | 939 | 931 | 935 | 63,600 |
2023/07/04 | 928 | 938 | 926 | 929 | 76,600 |
2023/07/03 | 923 | 928 | 920 | 920 | 72,300 |
2023/06/30 | 910 | 914 | 907 | 911 | 62,200 |
2023/06/29 | 902 | 911 | 902 | 907 | 54,300 |
2023/06/28 | 898 | 900 | 896 | 900 | 39,000 |