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
2018/12/28 1,125 1,158 1,116 1,148 66,700
2018/12/27 1,131 1,145 1,105 1,125 110,500
2018/12/26 1,085 1,105 1,054 1,091 121,400
2018/12/25 1,081 1,100 1,038 1,065 169,000
2018/12/21 1,182 1,183 1,098 1,133 204,100
2018/12/20 1,194 1,239 1,158 1,165 344,400
2018/12/19 1,105 1,147 1,095 1,143 94,000
2018/12/18 1,114 1,140 1,098 1,106 62,500
2018/12/17 1,141 1,147 1,115 1,144 55,600
2018/12/14 1,200 1,209 1,134 1,148 170,000
2018/12/13 1,162 1,205 1,159 1,200 97,400
2018/12/12 1,159 1,168 1,139 1,156 107,500
2018/12/11 1,151 1,180 1,130 1,159 227,900
2018/12/10 1,151 1,183 1,147 1,159 157,000
2018/12/07 1,138 1,158 1,124 1,155 73,800
2018/12/06 1,157 1,160 1,123 1,135 103,300
2018/12/05 1,160 1,210 1,158 1,162 70,300
2018/12/04 1,203 1,207 1,168 1,172 56,000
2018/12/03 1,173 1,215 1,173 1,203 110,800
2018/11/30 1,192 1,194 1,159 1,170 105,100
2018/11/29 1,190 1,229 1,165 1,193 626,800
2018/11/28 1,140 1,184 1,140 1,176 137,000
2018/11/27 1,140 1,151 1,121 1,137 86,200
2018/11/26 1,121 1,143 1,104 1,128 79,900
2018/11/22 1,117 1,122 1,080 1,122 66,100
2018/11/21 1,104 1,139 1,090 1,114 103,000
2018/11/20 1,137 1,137 1,103 1,108 94,400
2018/11/19 1,136 1,160 1,130 1,140 79,700
2018/11/16 1,135 1,145 1,120 1,130 87,600
2018/11/15 1,124 1,149 1,114 1,135 55,800
2018/11/14 1,107 1,155 1,104 1,139 103,200
2018/11/13 1,110 1,125 1,101 1,115 144,600
2018/11/12 1,166 1,168 1,142 1,149 75,200
2018/11/09 1,190 1,195 1,163 1,177 61,400
2018/11/08 1,210 1,214 1,186 1,212 54,100
2018/11/07 1,191 1,199 1,148 1,190 118,800
2018/11/06 1,203 1,215 1,173 1,183 108,600
2018/11/05 1,250 1,253 1,210 1,220 134,100
2018/11/02 1,284 1,305 1,256 1,273 89,200
2018/11/01 1,267 1,280 1,231 1,278 74,200
2018/10/31 1,239 1,281 1,235 1,245 195,900
2018/10/30 1,218 1,258 1,178 1,212 218,000
2018/10/29 1,301 1,325 1,253 1,258 157,900
2018/10/26 1,299 1,345 1,272 1,314 202,600
2018/10/25 1,250 1,302 1,231 1,272 186,500
2018/10/24 1,334 1,354 1,311 1,322 73,000
2018/10/23 1,337 1,356 1,314 1,321 66,000
2018/10/22 1,276 1,364 1,276 1,355 193,400
2018/10/19 1,294 1,296 1,259 1,265 37,500
2018/10/18 1,299 1,315 1,298 1,301 87,600
2018/10/17 1,273 1,309 1,260 1,292 71,500
2018/10/16 1,262 1,262 1,227 1,243 46,800
2018/10/15 1,287 1,294 1,259 1,259 34,900
2018/10/12 1,236 1,299 1,236 1,287 100,500
2018/10/11 1,199 1,250 1,198 1,236 143,700
2018/10/10 1,290 1,315 1,283 1,295 117,700
2018/10/09 1,274 1,317 1,270 1,276 134,900
2018/10/05 1,241 1,275 1,241 1,266 60,100
2018/10/04 1,241 1,259 1,231 1,252 65,700
2018/10/03 1,237 1,266 1,235 1,237 80,400
2018/10/02 1,245 1,270 1,232 1,248 78,700
2018/10/01 1,220 1,258 1,220 1,235 102,200
2018/09/28 1,174 1,210 1,169 1,192 85,500
2018/09/27 1,150 1,185 1,146 1,170 64,200
2018/09/26 1,146 1,165 1,130 1,155 32,800
2018/09/25 1,153 1,175 1,134 1,134 58,800
2018/09/21 1,176 1,177 1,153 1,161 20,900
2018/09/20 1,161 1,176 1,155 1,169 47,200
2018/09/19 1,127 1,186 1,127 1,158 112,000
2018/09/18 1,093 1,122 1,085 1,109 47,800
2018/09/14 1,127 1,144 1,095 1,097 159,800
2018/09/13 1,100 1,128 1,093 1,116 54,500
2018/09/12 1,139 1,145 1,085 1,108 94,000
2018/09/11 1,170 1,170 1,102 1,151 165,400
2018/09/10 1,165 1,188 1,149 1,171 66,000
2018/09/07 1,174 1,196 1,167 1,176 104,400
2018/09/06 1,130 1,200 1,100 1,195 155,700
2018/09/05 1,200 1,210 1,138 1,141 444,300
2018/09/04 1,116 1,116 1,074 1,080 56,100
2018/09/03 1,135 1,142 1,111 1,111 36,000
2018/08/31 1,114 1,128 1,109 1,116 21,400
2018/08/30 1,134 1,134 1,118 1,118 31,500
2018/08/29 1,135 1,142 1,113 1,117 46,200
2018/08/28 1,165 1,165 1,100 1,127 110,400
2018/08/27 1,164 1,177 1,142 1,158 89,800
2018/08/24 1,110 1,140 1,108 1,126 73,500
2018/08/23 1,108 1,108 1,089 1,097 20,000
2018/08/22 1,066 1,101 1,060 1,098 45,200
2018/08/21 1,052 1,083 1,046 1,064 98,700
2018/08/20 1,076 1,091 976 1,022 481,000
2018/08/17 1,124 1,125 1,087 1,098 46,100
2018/08/16 1,134 1,136 1,093 1,124 78,700
2018/08/15 1,162 1,175 1,140 1,149 36,800
2018/08/14 1,170 1,180 1,151 1,160 21,600
2018/08/13 1,212 1,219 1,107 1,155 146,900
2018/08/10 1,236 1,251 1,210 1,215 71,500
2018/08/09 1,226 1,226 1,199 1,206 27,100
2018/08/08 1,260 1,261 1,222 1,230 32,200
2018/08/07 1,250 1,267 1,240 1,259 63,400
2018/08/06 1,228 1,254 1,222 1,246 61,200
2018/08/03 1,288 1,288 1,214 1,219 87,300
2018/08/02 1,231 1,254 1,228 1,246 105,100
2018/08/01 1,184 1,223 1,184 1,209 44,800
2018/07/31 1,184 1,200 1,176 1,184 25,400
2018/07/30 1,203 1,213 1,170 1,204 53,600
2018/07/27 1,214 1,239 1,190 1,222 67,900
2018/07/27 1 -> 2.00 分割
2018/07/26 2,476 2,499 2,464 2,487 32,900
2018/07/25 2,518 2,544 2,476 2,479 42,200
2018/07/24 2,563 2,578 2,530 2,547 40,700
2018/07/23 2,531 2,600 2,523 2,588 54,900
2018/07/20 2,585 2,611 2,526 2,542 40,700
2018/07/19 2,627 2,627 2,551 2,612 34,400
2018/07/18 2,489 2,637 2,481 2,627 85,900
2018/07/17 2,519 2,640 2,519 2,639 122,000
2018/07/13 2,499 2,519 2,480 2,506 50,800
2018/07/12 2,449 2,493 2,449 2,484 29,300
2018/07/11 2,455 2,463 2,405 2,438 25,200
2018/07/10 2,440 2,498 2,440 2,463 38,200
2018/07/09 2,333 2,440 2,333 2,424 55,400
2018/07/06 2,279 2,317 2,262 2,304 24,100
2018/07/05 2,315 2,345 2,240 2,261 127,800
2018/07/04 2,277 2,377 2,270 2,304 114,200
2018/07/03 2,445 2,446 2,318 2,327 38,100
2018/07/02 2,499 2,499 2,412 2,414 45,700
2018/06/29 2,358 2,417 2,341 2,408 23,600
2018/06/28 2,345 2,360 2,317 2,325 15,800
2018/06/27 2,346 2,378 2,320 2,340 20,600
2018/06/26 2,370 2,370 2,299 2,336 70,500
2018/06/25 2,533 2,533 2,359 2,370 74,800
2018/06/22 2,481 2,500 2,376 2,482 92,600
2018/06/21 2,521 2,569 2,360 2,523 78,700
2018/06/20 2,595 2,596 2,536 2,556 77,000
2018/06/19 2,590 2,599 2,524 2,599 164,400
2018/06/18 2,510 2,601 2,480 2,597 173,200
2018/06/15 2,500 2,520 2,400 2,460 243,100
2018/06/14 2,299 2,400 2,280 2,400 238,500
2018/06/13 2,310 2,310 2,260 2,271 69,600
2018/06/12 2,299 2,340 2,244 2,311 294,500
2018/06/11 2,113 2,158 2,101 2,110 36,200
2018/06/08 2,080 2,110 2,066 2,110 16,000
2018/06/07 2,108 2,109 2,071 2,082 20,300
2018/06/06 2,121 2,145 2,090 2,106 12,200
2018/06/05 2,181 2,181 2,127 2,140 13,700
2018/06/04 2,117 2,184 2,093 2,171 24,100
2018/06/01 2,130 2,130 2,087 2,116 11,200
2018/05/31 2,095 2,150 2,095 2,130 12,500
2018/05/30 2,110 2,110 2,052 2,097 17,000
2018/05/29 2,195 2,204 2,135 2,146 24,500
2018/05/28 2,179 2,200 2,176 2,200 21,900
2018/05/25 2,186 2,200 2,170 2,179 20,500
2018/05/24 2,198 2,211 2,195 2,206 14,100
2018/05/23 2,204 2,218 2,185 2,218 13,000
2018/05/22 2,228 2,228 2,177 2,220 26,900
2018/05/21 2,256 2,267 2,215 2,242 21,300
2018/05/18 2,284 2,287 2,253 2,271 40,300
2018/05/17 2,270 2,294 2,258 2,284 52,400
2018/05/16 2,192 2,285 2,111 2,275 109,800
2018/05/15 2,260 2,260 2,181 2,191 20,600
2018/05/14 2,157 2,272 2,156 2,262 38,700
2018/05/11 2,200 2,216 2,170 2,179 19,600
2018/05/10 2,240 2,261 2,211 2,211 19,700
2018/05/09 2,264 2,280 2,249 2,257 37,200
2018/05/08 2,196 2,265 2,185 2,264 66,200
2018/05/07 2,166 2,197 2,151 2,197 24,100
2018/05/02 2,179 2,180 2,098 2,130 51,100
2018/05/01 2,121 2,187 2,121 2,161 46,700
2018/04/27 2,128 2,130 2,103 2,116 19,300
2018/04/26 2,068 2,117 2,068 2,106 25,700
2018/04/25 2,005 2,060 2,001 2,054 22,000
2018/04/24 1,999 2,015 1,992 2,009 9,300
2018/04/23 1,998 2,001 1,982 1,992 11,700
2018/04/20 2,000 2,010 1,997 2,000 5,800
2018/04/19 1,995 2,049 1,994 2,023 28,100
2018/04/18 2,026 2,045 1,982 1,995 36,900
2018/04/17 2,071 2,087 2,011 2,039 27,500
2018/04/16 2,118 2,118 2,066 2,087 12,600
2018/04/13 2,126 2,148 2,089 2,107 11,900
2018/04/12 2,122 2,152 2,101 2,147 41,300
2018/04/11 2,116 2,129 2,067 2,120 24,400
2018/04/10 2,089 2,118 2,044 2,101 38,900
2018/04/09 2,115 2,115 2,054 2,057 15,200
2018/04/06 2,141 2,164 2,105 2,122 17,400
2018/04/05 2,184 2,188 2,097 2,141 31,100
2018/04/04 2,180 2,184 2,149 2,184 15,200
2018/04/03 2,147 2,178 2,101 2,170 15,500
2018/04/02 2,176 2,187 2,092 2,161 40,300
2018/03/30 2,128 2,198 2,100 2,175 67,600
2018/03/29 2,058 2,114 2,040 2,078 59,500
2018/03/28 1,913 2,040 1,913 2,030 39,700
2018/03/27 1,888 1,945 1,888 1,940 45,500
2018/03/26 1,859 1,872 1,847 1,871 15,300
2018/03/23 1,852 1,920 1,840 1,877 57,300
2018/03/22 1,810 1,932 1,810 1,932 85,200
2018/03/20 1,840 1,849 1,735 1,812 68,300
2018/03/19 1,940 1,940 1,863 1,870 78,600
2018/03/16 1,965 1,968 1,940 1,952 50,100
2018/03/15 1,941 1,995 1,920 1,956 229,000
2018/03/14 2,178 2,205 2,162 2,181 42,700
2018/03/13 2,121 2,188 2,121 2,172 27,000
2018/03/12 2,090 2,153 2,076 2,127 34,800
2018/03/09 2,055 2,098 2,053 2,068 29,800
2018/03/08 2,045 2,062 2,032 2,055 12,900
2018/03/07 2,072 2,097 2,031 2,040 27,300
2018/03/06 2,093 2,094 2,071 2,085 11,500
2018/03/05 2,150 2,150 2,037 2,049 22,200
2018/03/02 2,080 2,141 2,056 2,138 14,000
2018/03/01 2,116 2,146 2,115 2,122 9,000
2018/02/28 2,130 2,137 2,110 2,132 13,800
2018/02/27 2,145 2,164 2,138 2,141 17,300
2018/02/26 2,160 2,160 2,138 2,145 24,000
2018/02/23 2,139 2,143 2,122 2,136 8,300
2018/02/22 2,114 2,127 2,099 2,124 12,500
2018/02/21 2,075 2,119 2,075 2,114 17,300
2018/02/20 2,070 2,097 2,065 2,078 13,500
2018/02/19 2,050 2,090 2,006 2,062 28,300
2018/02/16 1,992 2,019 1,971 2,009 25,200
2018/02/15 1,952 1,987 1,926 1,987 37,000
2018/02/14 2,027 2,027 1,870 1,925 104,900
2018/02/13 2,050 2,084 2,011 2,020 23,100
2018/02/09 2,002 2,040 2,000 2,024 53,300
2018/02/08 2,036 2,112 2,036 2,097 42,400
2018/02/07 2,100 2,125 2,025 2,031 48,900
2018/02/06 2,026 2,049 1,900 2,002 163,200
2018/02/05 2,231 2,231 2,189 2,209 62,000
2018/02/02 2,270 2,285 2,260 2,273 30,800
2018/02/01 2,294 2,296 2,270 2,289 33,700
2018/01/31 2,252 2,300 2,252 2,276 42,300
2018/01/30 2,310 2,310 2,245 2,273 88,600
2018/01/29 2,304 2,310 2,281 2,305 74,100
2018/01/26 2,323 2,335 2,308 2,320 67,000
2018/01/25 2,311 2,332 2,291 2,316 75,600
2018/01/24 2,288 2,325 2,286 2,316 87,300
2018/01/23 2,292 2,305 2,272 2,287 66,500
2018/01/22 2,306 2,309 2,294 2,302 62,400
2018/01/19 2,270 2,288 2,250 2,285 71,700
2018/01/18 2,320 2,327 2,239 2,270 114,800
2018/01/17 2,326 2,326 2,295 2,296 82,000
2018/01/16 2,327 2,374 2,324 2,341 141,800
2018/01/15 2,350 2,370 2,295 2,326 157,600
2018/01/12 2,300 2,343 2,291 2,341 198,200
2018/01/11 2,267 2,310 2,261 2,300 110,600
2018/01/10 2,268 2,275 2,257 2,267 37,200
2018/01/09 2,265 2,267 2,253 2,267 29,800
2018/01/05 2,222 2,254 2,219 2,248 34,800
2018/01/04 2,210 2,228 2,201 2,211 31,400

このページの先頭へ