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
2020/12/30 1,038 1,062 1,026 1,055 75,900
2020/12/29 1,031 1,042 1,021 1,038 87,800
2020/12/28 1,035 1,036 1,018 1,020 135,600
2020/12/25 1,030 1,040 1,023 1,036 83,400
2020/12/24 1,035 1,044 1,023 1,033 86,500
2020/12/23 1,031 1,044 1,026 1,039 88,900
2020/12/22 1,055 1,055 1,023 1,028 132,800
2020/12/21 1,072 1,072 1,050 1,058 101,500
2020/12/18 1,065 1,074 1,052 1,061 127,000
2020/12/17 1,076 1,077 1,049 1,064 156,300
2020/12/16 1,049 1,066 1,035 1,062 194,400
2020/12/15 1,058 1,059 1,026 1,028 231,700
2020/12/14 1,033 1,053 1,024 1,041 337,100
2020/12/11 1,030 1,032 1,012 1,020 242,000
2020/12/10 1,060 1,064 1,016 1,021 494,700
2020/12/09 1,056 1,091 1,050 1,072 556,800
2020/12/08 1,120 1,147 1,109 1,138 336,400
2020/12/07 1,140 1,143 1,108 1,113 263,000
2020/12/04 1,175 1,189 1,125 1,142 488,000
2020/12/03 1,200 1,205 1,153 1,165 1,701,300
2020/12/02 1,263 1,296 1,254 1,273 67,900
2020/12/01 1,285 1,293 1,256 1,267 50,900
2020/11/30 1,320 1,321 1,280 1,280 53,100
2020/11/27 1,308 1,334 1,302 1,318 66,000
2020/11/26 1,305 1,317 1,286 1,302 32,100
2020/11/25 1,307 1,324 1,282 1,296 70,100
2020/11/24 1,319 1,344 1,295 1,298 58,300
2020/11/20 1,268 1,310 1,268 1,290 40,800
2020/11/19 1,311 1,311 1,266 1,268 31,300
2020/11/18 1,283 1,337 1,281 1,311 92,300
2020/11/17 1,280 1,288 1,264 1,281 23,500
2020/11/16 1,263 1,297 1,254 1,283 40,000
2020/11/13 1,268 1,279 1,244 1,249 35,300
2020/11/12 1,311 1,318 1,267 1,283 55,300
2020/11/11 1,295 1,326 1,275 1,311 65,800
2020/11/10 1,280 1,303 1,265 1,280 52,700
2020/11/09 1,286 1,292 1,271 1,278 31,500
2020/11/06 1,269 1,288 1,263 1,287 34,900
2020/11/05 1,265 1,276 1,250 1,262 39,700
2020/11/04 1,250 1,277 1,243 1,259 44,100
2020/11/02 1,231 1,250 1,223 1,249 43,500
2020/10/30 1,302 1,302 1,227 1,231 44,100
2020/10/29 1,263 1,285 1,245 1,272 32,100
2020/10/28 1,245 1,285 1,230 1,283 46,100
2020/10/27 1,250 1,277 1,238 1,262 40,800
2020/10/26 1,340 1,340 1,270 1,279 73,700
2020/10/23 1,306 1,378 1,285 1,326 212,900
2020/10/22 1,337 1,343 1,308 1,320 53,900
2020/10/21 1,383 1,402 1,353 1,360 115,000
2020/10/20 1,277 1,370 1,267 1,370 105,600
2020/10/19 1,263 1,282 1,250 1,280 26,900
2020/10/16 1,264 1,266 1,228 1,250 53,900
2020/10/15 1,325 1,325 1,241 1,264 134,300
2020/10/14 1,279 1,350 1,252 1,318 235,600
2020/10/13 1,265 1,270 1,231 1,232 25,800
2020/10/12 1,252 1,274 1,247 1,258 45,000
2020/10/09 1,260 1,260 1,229 1,252 25,400
2020/10/08 1,266 1,276 1,250 1,256 42,100
2020/10/07 1,222 1,272 1,212 1,263 54,900
2020/10/06 1,222 1,229 1,208 1,222 46,900
2020/10/05 1,211 1,226 1,206 1,226 31,700
2020/10/02 1,225 1,230 1,194 1,201 30,600
2020/09/30 1,246 1,263 1,220 1,225 33,000
2020/09/29 1,256 1,276 1,235 1,264 92,300
2020/09/28 1,256 1,262 1,220 1,231 70,700
2020/09/25 1,206 1,267 1,202 1,238 120,400
2020/09/24 1,225 1,225 1,193 1,214 35,500
2020/09/23 1,258 1,263 1,231 1,231 28,500
2020/09/18 1,246 1,274 1,227 1,274 57,200
2020/09/17 1,291 1,312 1,250 1,268 78,400
2020/09/16 1,279 1,290 1,259 1,276 52,100
2020/09/15 1,225 1,258 1,225 1,258 47,300
2020/09/14 1,217 1,225 1,203 1,211 37,800
2020/09/11 1,192 1,218 1,186 1,204 69,500
2020/09/10 1,155 1,206 1,143 1,203 108,100
2020/09/09 1,110 1,165 1,077 1,150 317,700
2020/09/08 1,162 1,175 1,141 1,170 110,700
2020/09/07 1,137 1,167 1,111 1,147 75,000
2020/09/04 1,105 1,134 1,103 1,131 65,000
2020/09/03 1,138 1,138 1,108 1,132 53,100
2020/09/02 1,145 1,145 1,125 1,138 45,500
2020/09/01 1,110 1,143 1,108 1,140 76,300
2020/08/31 1,098 1,113 1,096 1,109 32,600
2020/08/28 1,097 1,106 1,068 1,081 61,400
2020/08/27 1,098 1,109 1,084 1,108 37,400
2020/08/26 1,100 1,108 1,081 1,091 38,400
2020/08/25 1,108 1,116 1,093 1,096 44,700
2020/08/24 1,085 1,099 1,073 1,099 31,200
2020/08/21 1,080 1,088 1,072 1,085 26,600
2020/08/20 1,089 1,091 1,069 1,080 19,200
2020/08/19 1,082 1,093 1,076 1,093 30,100
2020/08/18 1,083 1,088 1,070 1,083 29,500
2020/08/17 1,086 1,088 1,080 1,083 23,900
2020/08/14 1,072 1,088 1,066 1,080 44,400
2020/08/13 1,071 1,071 1,046 1,067 41,000
2020/08/12 1,060 1,072 1,047 1,065 41,300
2020/08/11 1,056 1,070 1,050 1,055 49,900
2020/08/07 1,014 1,046 1,013 1,044 57,000
2020/08/06 1,011 1,023 1,003 1,008 74,500
2020/08/05 1,030 1,030 1,005 1,024 48,000
2020/08/04 1,026 1,041 1,016 1,028 28,800
2020/08/03 1,010 1,025 1,008 1,025 52,400
2020/07/31 1,025 1,047 1,007 1,009 96,300
2020/07/30 1,074 1,074 1,009 1,024 296,300
2020/07/29 1,122 1,123 1,091 1,094 134,400
2020/07/28 1,138 1,140 1,108 1,114 99,100
2020/07/27 1,113 1,138 1,105 1,136 68,500
2020/07/22 1,107 1,119 1,098 1,114 53,000
2020/07/21 1,090 1,105 1,082 1,101 48,000
2020/07/20 1,078 1,083 1,060 1,082 55,100
2020/07/17 1,110 1,110 1,057 1,078 112,600
2020/07/16 1,079 1,097 1,072 1,085 50,900
2020/07/15 1,064 1,074 1,049 1,067 170,300
2020/07/14 1,054 1,064 1,047 1,064 121,100
2020/07/13 1,068 1,079 1,042 1,075 115,400
2020/07/10 1,102 1,102 1,055 1,058 111,700
2020/07/09 1,149 1,151 1,095 1,102 96,200
2020/07/08 1,160 1,185 1,131 1,135 153,200
2020/07/07 1,130 1,163 1,127 1,158 88,300
2020/07/06 1,083 1,116 1,083 1,116 87,500
2020/07/03 1,089 1,106 1,054 1,082 86,800
2020/07/02 1,112 1,120 1,074 1,090 107,500
2020/07/01 1,133 1,136 1,116 1,116 69,400
2020/06/30 1,158 1,166 1,126 1,132 70,800
2020/06/29 1,110 1,147 1,104 1,131 103,100
2020/06/26 1,100 1,111 1,081 1,109 72,400
2020/06/25 1,113 1,113 1,076 1,085 59,900
2020/06/24 1,126 1,132 1,088 1,103 72,700
2020/06/23 1,136 1,148 1,107 1,126 103,200
2020/06/22 1,053 1,119 1,034 1,106 174,800
2020/06/19 1,039 1,053 1,017 1,023 247,200
2020/06/18 1,077 1,084 1,039 1,050 125,600
2020/06/17 1,091 1,093 1,050 1,087 115,700
2020/06/16 1,125 1,131 1,085 1,101 85,900
2020/06/15 1,200 1,200 1,083 1,083 268,700
2020/06/12 1,254 1,276 1,216 1,270 132,300
2020/06/11 1,300 1,300 1,267 1,278 60,100
2020/06/10 1,288 1,309 1,276 1,305 53,900
2020/06/09 1,296 1,315 1,269 1,301 50,100
2020/06/08 1,265 1,280 1,253 1,280 63,600
2020/06/05 1,233 1,249 1,225 1,239 54,200
2020/06/04 1,242 1,248 1,210 1,233 41,300
2020/06/03 1,259 1,271 1,235 1,242 41,300
2020/06/02 1,250 1,273 1,246 1,256 44,700
2020/06/01 1,240 1,258 1,234 1,241 44,800
2020/05/29 1,252 1,282 1,250 1,250 63,900
2020/05/28 1,271 1,273 1,235 1,258 53,700
2020/05/27 1,268 1,309 1,268 1,276 78,700
2020/05/26 1,214 1,264 1,213 1,240 69,900
2020/05/25 1,160 1,191 1,156 1,187 46,400
2020/05/22 1,145 1,158 1,140 1,146 28,200
2020/05/21 1,148 1,150 1,125 1,132 24,900
2020/05/20 1,147 1,154 1,132 1,148 27,800
2020/05/19 1,123 1,151 1,110 1,147 27,100
2020/05/18 1,120 1,140 1,094 1,110 32,000
2020/05/15 1,150 1,156 1,101 1,120 31,800
2020/05/14 1,188 1,188 1,130 1,131 37,300
2020/05/13 1,172 1,194 1,158 1,188 34,400
2020/05/12 1,198 1,210 1,165 1,165 43,700
2020/05/11 1,151 1,207 1,139 1,200 46,200
2020/05/08 1,133 1,145 1,108 1,127 32,100
2020/05/07 1,114 1,129 1,103 1,109 28,700
2020/05/01 1,100 1,114 1,081 1,114 44,500
2020/04/30 1,118 1,127 1,093 1,098 32,300
2020/04/28 1,090 1,109 1,074 1,096 53,100
2020/04/27 1,050 1,079 1,034 1,073 48,000
2020/04/24 1,055 1,055 1,021 1,030 34,100
2020/04/23 1,060 1,074 1,023 1,044 63,300
2020/04/22 1,105 1,115 1,055 1,055 71,800
2020/04/21 1,162 1,175 1,124 1,139 69,100
2020/04/20 1,132 1,203 1,110 1,192 72,700
2020/04/17 1,136 1,166 1,106 1,154 70,400
2020/04/16 1,121 1,132 1,098 1,131 27,500
2020/04/15 1,080 1,128 1,073 1,102 37,200
2020/04/14 1,067 1,103 1,048 1,097 53,100
2020/04/13 1,129 1,129 1,060 1,068 61,200
2020/04/10 1,104 1,148 1,089 1,129 115,800
2020/04/09 1,070 1,087 1,035 1,074 107,600
2020/04/08 959 1,000 930 995 51,100
2020/04/07 960 960 909 949 76,600
2020/04/06 855 897 829 886 89,100
2020/04/03 913 916 875 881 58,900
2020/04/02 929 944 875 883 57,800
2020/04/01 924 959 912 920 119,800
2020/03/31 932 933 910 920 118,200
2020/03/30 911 934 877 932 86,700
2020/03/27 950 985 924 941 84,500
2020/03/26 990 990 916 938 92,900
2020/03/25 1,002 1,037 986 1,023 101,300
2020/03/24 938 997 930 980 93,600
2020/03/23 877 914 859 911 94,800
2020/03/19 1,001 1,016 851 865 185,600
2020/03/18 1,074 1,091 983 986 103,200
2020/03/17 972 1,024 906 1,014 223,500
2020/03/16 1,024 1,090 981 985 112,700
2020/03/13 1,009 1,046 981 1,002 126,300
2020/03/12 1,140 1,228 1,102 1,112 131,500
2020/03/11 1,189 1,261 1,146 1,170 159,800
2020/03/10 1,055 1,139 1,032 1,129 113,800
2020/03/09 1,122 1,143 1,083 1,101 116,400
2020/03/06 1,240 1,240 1,165 1,182 89,000
2020/03/05 1,259 1,289 1,245 1,252 72,900
2020/03/04 1,211 1,273 1,209 1,231 71,500
2020/03/03 1,343 1,343 1,234 1,240 84,600
2020/03/02 1,227 1,320 1,227 1,269 86,600
2020/02/28 1,251 1,289 1,224 1,227 149,500
2020/02/27 1,363 1,363 1,315 1,324 99,400
2020/02/26 1,373 1,398 1,343 1,363 114,800
2020/02/25 1,388 1,423 1,388 1,400 120,700
2020/02/21 1,474 1,499 1,467 1,468 50,300
2020/02/20 1,525 1,527 1,476 1,483 96,000
2020/02/19 1,484 1,516 1,484 1,499 56,600
2020/02/18 1,485 1,495 1,460 1,461 81,600
2020/02/17 1,520 1,537 1,490 1,493 88,700
2020/02/14 1,574 1,576 1,532 1,538 69,000
2020/02/13 1,580 1,650 1,578 1,592 87,400
2020/02/12 1,550 1,606 1,545 1,567 95,000
2020/02/10 1,514 1,567 1,494 1,531 77,300
2020/02/07 1,543 1,557 1,504 1,514 46,600
2020/02/06 1,571 1,586 1,520 1,527 88,000
2020/02/05 1,581 1,597 1,543 1,547 42,200
2020/02/04 1,536 1,583 1,536 1,555 51,000
2020/02/03 1,495 1,570 1,483 1,535 78,400
2020/01/31 1,507 1,598 1,502 1,535 98,000
2020/01/30 1,520 1,547 1,466 1,508 139,400
2020/01/29 1,610 1,619 1,543 1,548 94,900
2020/01/28 1,555 1,652 1,555 1,589 174,300
2020/01/27 1,580 1,613 1,562 1,578 104,100
2020/01/24 1,619 1,660 1,599 1,604 134,800
2020/01/23 1,600 1,646 1,576 1,608 155,300
2020/01/22 1,493 1,572 1,492 1,556 116,900
2020/01/21 1,507 1,520 1,477 1,478 58,700
2020/01/20 1,500 1,528 1,486 1,501 45,800
2020/01/17 1,494 1,496 1,465 1,476 52,700
2020/01/16 1,471 1,512 1,456 1,464 99,900
2020/01/15 1,502 1,527 1,491 1,498 62,400
2020/01/14 1,461 1,549 1,461 1,482 123,400
2020/01/10 1,456 1,472 1,432 1,452 55,300
2020/01/09 1,419 1,457 1,412 1,448 81,300
2020/01/08 1,419 1,426 1,371 1,407 66,800
2020/01/07 1,400 1,421 1,384 1,404 57,400
2020/01/06 1,405 1,410 1,376 1,387 52,400

このページの先頭へ