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
2021/12/30 929 935 926 932 23,800
2021/12/29 920 934 920 933 44,900
2021/12/28 923 924 910 919 53,700
2021/12/27 926 926 910 917 41,400
2021/12/24 928 928 917 923 38,900
2021/12/23 921 928 914 928 70,100
2021/12/22 912 922 911 917 36,300
2021/12/21 900 915 892 908 63,000
2021/12/20 915 917 889 890 106,400
2021/12/17 915 919 908 915 34,400
2021/12/16 915 918 905 915 53,200
2021/12/15 902 910 900 909 36,600
2021/12/14 903 905 887 896 89,200
2021/12/13 919 919 904 904 47,000
2021/12/10 918 918 905 910 46,800
2021/12/09 920 920 907 917 75,700
2021/12/08 900 929 899 919 183,800
2021/12/07 920 933 908 933 108,600
2021/12/06 899 910 893 910 83,200
2021/12/03 887 900 881 900 51,600
2021/12/02 884 892 872 872 54,700
2021/12/01 878 895 867 889 90,100
2021/11/30 899 907 878 878 69,000
2021/11/29 903 903 875 878 117,600
2021/11/26 929 929 906 912 40,400
2021/11/25 923 928 920 928 25,300
2021/11/24 927 933 914 916 27,900
2021/11/22 911 919 907 918 19,100
2021/11/19 912 913 905 910 35,500
2021/11/18 921 921 910 912 18,700
2021/11/17 925 927 917 917 16,000
2021/11/16 928 933 922 924 31,300
2021/11/15 921 930 917 929 36,200
2021/11/12 908 917 908 914 19,900
2021/11/11 911 916 909 909 20,500
2021/11/10 917 919 910 910 40,300
2021/11/09 922 924 911 920 44,100
2021/11/08 925 929 915 922 66,100
2021/11/05 927 932 917 922 27,000
2021/11/04 932 938 924 930 77,900
2021/11/02 930 933 923 927 31,800
2021/11/01 917 929 914 929 53,600
2021/10/29 917 919 898 908 129,900
2021/10/28 915 926 909 909 202,400
2021/10/27 924 924 905 915 68,900
2021/10/26 927 927 913 914 40,600
2021/10/25 930 930 914 914 40,200
2021/10/22 935 935 916 918 65,700
2021/10/21 941 941 926 929 40,700
2021/10/20 949 953 936 936 45,300
2021/10/19 950 956 948 948 19,400
2021/10/18 957 958 950 954 21,700
2021/10/15 946 955 941 950 31,600
2021/10/14 953 953 940 943 26,800
2021/10/13 960 960 945 945 40,900
2021/10/12 975 975 951 952 40,100
2021/10/11 970 976 969 970 27,900
2021/10/08 960 970 959 968 40,600
2021/10/07 952 963 951 952 21,700
2021/10/06 970 978 952 960 52,200
2021/10/05 970 977 965 965 55,200
2021/10/04 990 990 975 983 59,500
2021/10/01 983 983 967 975 69,900
2021/09/30 990 992 983 986 28,000
2021/09/29 970 993 967 992 70,300
2021/09/28 985 985 976 985 45,800
2021/09/27 975 986 970 986 65,000
2021/09/24 966 975 963 975 65,300
2021/09/22 962 972 958 962 51,100
2021/09/21 960 974 953 969 59,300
2021/09/17 985 985 977 981 40,900
2021/09/16 987 992 981 989 37,300
2021/09/15 980 995 977 994 72,400
2021/09/14 986 995 983 995 61,300
2021/09/13 984 995 983 992 66,200
2021/09/10 994 999 983 990 152,700
2021/09/09 990 993 979 992 188,100
2021/09/08 986 989 962 988 433,300
2021/09/07 944 952 940 942 114,300
2021/09/06 940 945 937 945 42,500
2021/09/03 932 940 932 937 29,100
2021/09/02 938 939 928 934 27,800
2021/09/01 936 942 933 941 35,900
2021/08/31 931 938 928 933 40,600
2021/08/30 940 944 935 936 34,200
2021/08/27 926 940 926 940 36,700
2021/08/26 923 939 923 939 47,700
2021/08/25 924 935 921 932 41,800
2021/08/24 913 924 911 922 104,600
2021/08/23 912 919 911 912 26,500
2021/08/20 922 934 907 910 72,400
2021/08/19 925 930 919 922 41,400
2021/08/18 919 925 913 925 24,000
2021/08/17 930 934 920 923 33,300
2021/08/16 941 942 926 929 52,700
2021/08/13 931 941 930 941 28,200
2021/08/12 931 933 922 931 38,000
2021/08/11 922 932 916 932 33,700
2021/08/10 906 924 906 922 61,900
2021/08/06 915 915 899 902 66,900
2021/08/05 912 920 910 910 49,200
2021/08/04 922 929 907 911 97,100
2021/08/03 930 934 922 922 56,100
2021/08/02 941 941 930 937 49,900
2021/07/30 945 946 928 937 80,000
2021/07/29 970 976 944 944 359,300
2021/07/28 990 994 983 984 201,000
2021/07/27 983 998 981 991 139,400
2021/07/26 975 983 971 979 104,700
2021/07/21 974 977 961 965 117,700
2021/07/20 989 989 967 969 175,600
2021/07/19 1,006 1,006 990 993 97,300
2021/07/16 998 1,008 987 1,007 63,500
2021/07/15 1,001 1,001 988 990 94,100
2021/07/14 1,006 1,016 999 1,001 113,600
2021/07/13 994 1,004 993 1,001 64,000
2021/07/12 988 996 986 989 59,900
2021/07/09 965 983 955 981 114,300
2021/07/08 996 996 972 973 201,100
2021/07/07 1,003 1,004 992 994 171,200
2021/07/06 1,018 1,018 999 1,002 125,700
2021/07/05 1,015 1,020 1,010 1,013 71,600
2021/07/02 1,004 1,011 1,001 1,007 94,200
2021/07/01 1,001 1,002 996 1,001 55,200
2021/06/30 999 1,003 997 1,000 60,000
2021/06/29 991 1,004 986 997 98,200
2021/06/28 985 995 982 991 68,600
2021/06/25 986 986 977 977 49,300
2021/06/24 989 989 973 985 46,400
2021/06/23 984 984 975 975 22,700
2021/06/22 980 980 971 980 28,300
2021/06/21 974 977 961 971 68,000
2021/06/18 997 997 983 984 81,000
2021/06/17 991 992 986 991 58,300
2021/06/16 981 995 978 992 100,400
2021/06/15 975 980 969 980 64,600
2021/06/14 972 977 967 977 63,500
2021/06/11 970 972 960 970 78,100
2021/06/10 966 973 961 969 118,300
2021/06/09 960 973 956 960 152,100
2021/06/08 970 978 967 972 147,300
2021/06/07 971 978 965 970 107,600
2021/06/04 961 970 961 970 58,300
2021/06/03 953 970 953 968 87,000
2021/06/02 957 963 953 963 50,800
2021/06/01 960 962 950 959 56,200
2021/05/31 957 962 952 954 50,300
2021/05/28 948 957 942 957 44,300
2021/05/27 949 954 940 948 46,400
2021/05/26 957 957 949 949 36,500
2021/05/25 959 960 952 956 37,500
2021/05/24 960 960 946 957 60,700
2021/05/21 948 958 942 956 101,300
2021/05/20 931 947 930 945 104,000
2021/05/19 908 926 908 926 85,900
2021/05/18 897 909 893 906 81,000
2021/05/17 897 908 892 896 80,100
2021/05/14 900 902 889 897 97,100
2021/05/13 900 903 888 889 154,000
2021/05/12 917 918 898 906 148,600
2021/05/11 929 929 915 916 80,000
2021/05/10 932 934 923 928 58,800
2021/05/07 925 934 920 932 63,600
2021/05/06 918 925 912 925 47,600
2021/04/30 910 915 905 913 45,100
2021/04/28 918 926 905 909 107,200
2021/04/27 930 930 918 918 78,300
2021/04/26 921 930 915 927 68,900
2021/04/23 909 921 904 919 102,700
2021/04/22 917 920 904 909 116,200
2021/04/21 924 924 907 912 159,700
2021/04/20 945 945 930 931 108,800
2021/04/19 942 947 935 943 109,900
2021/04/16 942 942 933 941 83,100
2021/04/15 943 946 938 938 103,200
2021/04/14 959 959 941 943 180,800
2021/04/13 967 967 957 960 106,000
2021/04/12 972 974 958 964 101,100
2021/04/09 967 970 957 970 106,000
2021/04/08 991 991 965 966 173,100
2021/04/07 984 988 979 987 95,600
2021/04/06 996 996 975 983 123,600
2021/04/05 992 995 984 992 98,900
2021/04/02 997 998 989 992 70,500
2021/04/01 999 999 992 993 40,500
2021/03/31 996 1,004 989 999 80,500
2021/03/30 991 999 984 994 81,000
2021/03/29 1,004 1,008 987 994 108,500
2021/03/26 997 1,004 990 1,004 69,300
2021/03/25 985 995 981 990 69,000
2021/03/24 997 998 974 985 151,700
2021/03/23 1,022 1,022 993 994 128,900
2021/03/22 1,018 1,031 1,011 1,022 142,700
2021/03/19 1,003 1,026 998 1,021 257,400
2021/03/18 992 1,003 986 999 279,700
2021/03/17 983 992 978 989 277,000
2021/03/16 980 983 975 982 244,700
2021/03/15 967 983 957 983 424,600
2021/03/12 992 1,005 963 964 1,183,600
2021/03/11 1,056 1,076 1,052 1,056 189,000
2021/03/10 1,048 1,048 1,034 1,043 71,400
2021/03/09 1,044 1,051 1,030 1,047 141,100
2021/03/08 1,035 1,054 1,023 1,023 86,100
2021/03/05 1,025 1,035 1,006 1,034 72,100
2021/03/04 1,018 1,028 1,010 1,022 82,000
2021/03/03 1,050 1,050 1,009 1,015 158,000
2021/03/02 1,054 1,075 1,046 1,051 173,900
2021/03/01 1,030 1,055 1,017 1,044 271,300
2021/02/26 1,005 1,009 993 993 106,300
2021/02/25 1,013 1,016 1,006 1,009 29,000
2021/02/24 1,019 1,029 1,008 1,010 87,600
2021/02/22 1,001 1,014 1,001 1,012 90,900
2021/02/19 998 1,004 989 1,001 110,400
2021/02/18 1,012 1,014 998 998 87,100
2021/02/17 1,013 1,017 1,009 1,014 73,000
2021/02/16 1,016 1,024 1,007 1,012 69,800
2021/02/15 1,018 1,022 1,008 1,010 52,500
2021/02/12 1,013 1,018 1,009 1,016 59,600
2021/02/10 1,020 1,020 1,006 1,017 60,700
2021/02/09 1,020 1,020 1,009 1,012 67,800
2021/02/08 1,031 1,035 1,009 1,018 124,000
2021/02/05 1,015 1,030 1,015 1,021 102,300
2021/02/04 1,002 1,013 996 1,011 142,000
2021/02/03 993 1,006 991 1,001 165,200
2021/02/02 975 997 970 993 147,100
2021/02/01 956 973 955 969 73,100
2021/01/29 985 985 957 961 148,500
2021/01/28 955 983 955 974 272,500
2021/01/27 999 1,009 995 999 266,800
2021/01/26 992 998 987 996 222,200
2021/01/25 998 998 988 992 286,400
2021/01/22 1,000 1,001 987 998 214,900
2021/01/21 1,003 1,010 998 1,002 200,600
2021/01/20 1,000 1,008 995 1,002 122,100
2021/01/19 997 1,007 993 1,001 117,500
2021/01/18 999 1,001 990 997 161,500
2021/01/15 999 1,004 995 1,002 147,500
2021/01/14 1,005 1,009 990 1,001 371,100
2021/01/13 1,020 1,020 1,007 1,014 235,100
2021/01/12 1,026 1,027 1,013 1,027 190,500
2021/01/08 1,033 1,038 1,017 1,027 192,800
2021/01/07 1,044 1,052 1,032 1,038 104,600
2021/01/06 1,025 1,038 1,019 1,032 99,600
2021/01/05 1,044 1,044 1,026 1,029 99,200
2021/01/04 1,060 1,060 1,031 1,039 85,300

このページの先頭へ