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
2022/12/30 888 888 880 880 20,400
2022/12/29 868 880 868 877 18,800
2022/12/28 870 870 862 868 19,600
2022/12/27 866 873 866 866 19,100
2022/12/26 870 872 866 869 15,400
2022/12/23 859 867 856 864 19,500
2022/12/22 861 863 858 859 6,500
2022/12/21 850 865 850 863 14,900
2022/12/20 869 869 848 848 22,500
2022/12/19 871 871 865 867 13,700
2022/12/16 870 871 861 865 11,500
2022/12/15 867 872 866 872 11,100
2022/12/14 864 869 860 867 9,900
2022/12/13 875 875 859 859 19,100
2022/12/12 874 875 861 875 11,800
2022/12/09 869 877 856 865 34,900
2022/12/08 860 867 853 867 31,800
2022/12/07 860 869 857 865 16,000
2022/12/06 858 861 857 860 6,200
2022/12/05 862 863 856 859 37,200
2022/12/02 863 864 853 857 18,900
2022/12/01 861 875 861 874 39,800
2022/11/30 875 875 861 861 22,900
2022/11/29 870 881 868 875 27,600
2022/11/28 877 877 871 872 10,000
2022/11/25 872 876 870 876 9,100
2022/11/24 872 875 868 875 25,000
2022/11/22 868 870 863 870 11,900
2022/11/21 867 867 862 866 5,200
2022/11/18 863 870 860 867 25,300
2022/11/17 855 862 854 858 7,900
2022/11/16 854 855 848 852 7,900
2022/11/15 863 864 850 853 13,100
2022/11/14 857 861 854 858 10,100
2022/11/11 865 866 857 866 18,500
2022/11/10 853 862 850 861 15,700
2022/11/09 852 856 846 855 15,100
2022/11/08 842 852 841 852 16,200
2022/11/07 847 848 842 847 8,300
2022/11/04 845 847 835 835 16,700
2022/11/02 848 850 840 843 13,500
2022/11/01 849 853 843 845 11,300
2022/10/31 831 851 831 846 32,700
2022/10/28 850 850 831 831 67,900
2022/10/27 845 861 841 850 43,400
2022/10/26 849 850 836 836 19,300
2022/10/25 840 848 835 838 21,800
2022/10/24 835 839 828 839 12,100
2022/10/21 832 839 826 830 10,500
2022/10/20 826 836 825 830 16,300
2022/10/19 811 829 811 827 19,900
2022/10/18 812 818 811 818 13,100
2022/10/17 802 817 802 811 22,400
2022/10/14 809 814 803 811 20,200
2022/10/13 803 804 800 800 15,000
2022/10/12 804 807 803 803 16,400
2022/10/11 809 810 803 804 22,200
2022/10/07 803 810 803 807 14,300
2022/10/06 804 812 803 805 22,200
2022/10/05 804 807 801 804 13,800
2022/10/04 802 810 801 802 24,300
2022/10/03 798 806 794 801 14,000
2022/09/30 803 806 800 801 10,800
2022/09/29 803 810 802 805 20,900
2022/09/28 801 803 785 803 57,600
2022/09/27 808 818 802 802 32,600
2022/09/26 830 830 808 808 27,600
2022/09/22 827 830 825 825 13,400
2022/09/21 830 832 827 827 10,700
2022/09/20 832 836 830 830 18,200
2022/09/16 836 839 831 831 15,100
2022/09/15 835 841 835 836 10,000
2022/09/14 836 845 834 838 14,400
2022/09/13 836 843 834 840 10,500
2022/09/12 841 841 835 836 17,600
2022/09/09 857 857 839 841 30,100
2022/09/08 839 844 834 842 39,600
2022/09/07 833 837 832 832 13,100
2022/09/06 839 843 835 835 14,100
2022/09/05 843 843 837 840 14,300
2022/09/02 845 846 840 843 11,300
2022/09/01 856 856 845 845 18,100
2022/08/31 860 865 857 857 11,700
2022/08/30 853 865 853 865 11,600
2022/08/29 851 858 851 853 22,900
2022/08/26 860 866 860 866 14,300
2022/08/25 867 868 863 863 12,800
2022/08/24 860 867 856 867 25,700
2022/08/23 856 863 856 860 10,800
2022/08/22 856 865 853 864 20,000
2022/08/19 858 866 855 860 49,400
2022/08/18 850 856 847 856 15,200
2022/08/17 845 857 845 857 33,500
2022/08/16 842 850 841 849 27,300
2022/08/15 842 846 838 842 25,700
2022/08/12 839 848 837 848 37,600
2022/08/10 832 839 831 839 10,700
2022/08/09 835 840 831 839 21,300
2022/08/08 830 835 825 835 24,000
2022/08/05 835 839 831 833 23,000
2022/08/04 839 842 835 837 22,400
2022/08/03 843 844 836 838 32,000
2022/08/02 849 850 841 847 23,600
2022/08/01 852 853 842 851 68,700
2022/07/29 865 867 849 849 56,700
2022/07/28 873 880 864 871 277,000
2022/07/27 909 910 903 903 174,300
2022/07/26 912 913 905 905 104,700
2022/07/25 894 908 894 904 97,400
2022/07/22 893 897 892 892 62,500
2022/07/21 890 897 889 892 58,100
2022/07/20 892 893 889 890 49,600
2022/07/19 890 891 885 888 33,200
2022/07/15 888 888 885 885 36,000
2022/07/14 887 888 884 888 41,500
2022/07/13 883 887 881 887 30,500
2022/07/12 884 886 881 886 28,500
2022/07/11 880 885 876 885 52,000
2022/07/08 886 887 879 879 72,200
2022/07/07 881 884 878 882 92,800
2022/07/06 880 883 873 877 125,000
2022/07/05 881 884 877 882 42,700
2022/07/04 877 883 870 880 75,600
2022/07/01 869 870 857 862 51,700
2022/06/30 885 885 870 870 83,700
2022/06/29 868 886 865 886 66,000
2022/06/28 867 873 865 873 61,100
2022/06/27 870 872 863 865 25,400
2022/06/24 856 867 854 864 53,300
2022/06/23 850 857 847 856 22,700
2022/06/22 851 851 844 844 13,400
2022/06/21 841 850 839 850 19,200
2022/06/20 840 845 828 835 23,200
2022/06/17 830 838 821 838 28,600
2022/06/16 842 842 835 835 12,600
2022/06/15 838 844 833 833 18,000
2022/06/14 840 844 838 842 22,200
2022/06/13 850 850 841 846 22,600
2022/06/10 845 848 838 843 49,400
2022/06/09 854 859 851 859 31,000
2022/06/08 854 856 851 854 26,500
2022/06/07 851 852 847 852 31,600
2022/06/06 842 851 839 851 25,400
2022/06/03 851 851 839 839 45,400
2022/06/02 853 853 847 847 17,200
2022/06/01 849 854 846 854 29,900
2022/05/31 851 851 840 843 32,200
2022/05/30 841 855 841 855 63,200
2022/05/27 845 845 831 841 26,400
2022/05/26 845 845 834 840 28,900
2022/05/25 829 831 822 831 18,100
2022/05/24 835 835 823 824 24,200
2022/05/23 834 836 829 831 29,100
2022/05/20 823 834 816 831 40,200
2022/05/19 815 819 810 818 22,200
2022/05/18 808 820 805 820 29,900
2022/05/17 805 812 801 808 23,700
2022/05/16 818 820 802 805 26,500
2022/05/13 799 810 794 810 31,500
2022/05/12 801 801 790 792 26,300
2022/05/11 803 806 799 803 17,800
2022/05/10 805 811 798 803 62,300
2022/05/09 807 819 805 810 23,900
2022/05/06 807 809 798 807 39,400
2022/05/02 799 809 799 807 31,400
2022/04/28 801 804 795 797 64,700
2022/04/27 802 804 785 804 47,900
2022/04/26 806 806 794 795 20,400
2022/04/25 795 800 793 798 26,500
2022/04/22 800 805 796 801 80,900
2022/04/21 808 809 802 808 20,400
2022/04/20 810 813 805 809 26,100
2022/04/19 809 814 803 809 22,400
2022/04/18 811 813 806 809 16,500
2022/04/15 808 813 804 809 23,300
2022/04/14 812 813 802 809 15,600
2022/04/13 802 809 800 809 26,300
2022/04/12 809 811 800 802 36,600
2022/04/11 819 819 810 815 18,400
2022/04/08 829 829 805 811 49,800
2022/04/07 831 833 816 822 32,900
2022/04/06 845 845 831 835 22,300
2022/04/05 850 852 843 843 24,300
2022/04/04 847 847 841 845 26,600
2022/04/01 836 847 831 847 39,100
2022/03/31 824 842 819 840 73,300
2022/03/30 822 831 817 830 39,900
2022/03/29 805 822 805 822 49,900
2022/03/28 807 809 800 805 36,600
2022/03/25 802 810 798 806 42,300
2022/03/24 795 803 794 800 43,300
2022/03/23 800 803 797 797 49,700
2022/03/22 801 801 790 794 44,500
2022/03/18 792 797 785 792 49,500
2022/03/17 797 805 791 791 39,300
2022/03/16 785 796 785 791 54,700
2022/03/15 767 787 764 785 67,200
2022/03/14 747 775 747 767 83,900
2022/03/11 750 760 733 747 243,200
2022/03/10 802 810 787 805 84,800
2022/03/09 780 785 771 781 49,600
2022/03/08 781 790 775 777 54,500
2022/03/07 805 805 779 787 96,000
2022/03/04 823 826 811 812 42,000
2022/03/03 826 826 817 823 18,100
2022/03/02 829 829 817 820 37,200
2022/03/01 837 839 830 833 36,800
2022/02/28 831 839 828 837 30,400
2022/02/25 824 829 813 827 39,200
2022/02/24 825 826 802 818 82,500
2022/02/22 838 840 827 829 34,600
2022/02/21 838 839 830 835 36,900
2022/02/18 840 846 834 846 22,500
2022/02/17 841 850 838 841 26,800
2022/02/16 845 853 836 851 57,400
2022/02/15 845 845 828 832 33,400
2022/02/14 843 845 837 839 28,000
2022/02/10 843 847 840 844 29,900
2022/02/09 837 843 831 839 35,700
2022/02/08 846 849 836 837 31,200
2022/02/07 855 855 843 845 30,500
2022/02/04 850 856 846 851 38,500
2022/02/03 852 853 845 852 43,100
2022/02/02 835 855 835 850 60,100
2022/02/01 828 841 828 840 39,400
2022/01/31 815 829 813 828 110,300
2022/01/28 845 847 800 815 346,200
2022/01/27 882 884 866 878 221,600
2022/01/26 887 887 878 881 60,300
2022/01/25 894 894 872 874 188,700
2022/01/24 882 892 879 889 77,700
2022/01/21 880 889 866 889 84,400
2022/01/20 890 893 876 886 86,500
2022/01/19 900 903 882 884 149,000
2022/01/18 921 923 901 901 99,900
2022/01/17 928 928 910 913 71,600
2022/01/14 934 934 917 924 94,900
2022/01/13 937 940 931 936 90,600
2022/01/12 931 938 931 937 41,200
2022/01/11 930 933 924 930 42,700
2022/01/07 930 934 921 923 48,000
2022/01/06 934 943 918 925 114,700
2022/01/05 945 947 936 939 40,000
2022/01/04 937 947 936 944 72,200

このページの先頭へ