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

ＣａＳｙ(9215)の株価時系列情報

ＣａＳｙ(9215)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
2022/12/30 812 838 807 821 6,900
2022/12/29 862 862 800 818 22,000
2022/12/28 896 907 848 859 23,200
2022/12/27 946 946 900 911 3,700
2022/12/26 889 945 883 944 7,000
2022/12/23 900 919 883 889 2,900
2022/12/22 876 895 874 895 3,400
2022/12/21 853 887 852 876 7,600
2022/12/20 861 870 845 853 17,700
2022/12/19 882 898 861 867 7,400
2022/12/16 894 897 882 897 5,600
2022/12/15 900 900 888 897 4,500
2022/12/14 909 909 890 900 5,700
2022/12/13 923 923 893 909 5,100
2022/12/12 924 925 918 920 4,000
2022/12/09 940 940 922 922 3,000
2022/12/08 937 940 926 940 800
2022/12/07 947 947 945 945 300
2022/12/06 927 944 920 938 5,500
2022/12/05 940 940 927 927 2,100
2022/12/02 931 932 925 932 1,500
2022/12/01 927 942 927 937 2,100
2022/11/30 941 942 925 925 5,100
2022/11/29 959 959 940 945 1,100
2022/11/28 941 957 941 955 1,200
2022/11/25 951 961 940 940 4,200
2022/11/24 962 971 960 961 3,500
2022/11/22 944 988 944 962 6,200
2022/11/21 939 946 939 943 2,200
2022/11/18 924 930 924 930 900
2022/11/17 915 920 915 920 900
2022/11/16 914 921 911 915 1,000
2022/11/15 924 924 914 914 1,100
2022/11/14 912 920 912 914 900
2022/11/11 911 933 909 915 5,900
2022/11/10 927 927 920 922 700
2022/11/09 926 928 915 918 2,700
2022/11/08 940 949 940 941 600
2022/11/07 935 935 903 930 12,600
2022/11/04 956 956 930 935 1,300
2022/11/02 950 965 942 957 1,300
2022/11/01 950 956 947 947 1,800
2022/10/31 948 948 941 941 1,100
2022/10/28 940 950 936 946 3,700
2022/10/27 943 953 943 943 3,100
2022/10/26 975 975 930 949 11,500
2022/10/25 992 992 980 981 2,700
2022/10/24 981 983 980 983 2,900
2022/10/21 981 985 980 981 3,000
2022/10/20 979 989 978 981 3,900
2022/10/19 990 995 989 990 3,800
2022/10/18 1,029 1,029 974 989 16,600
2022/10/17 1,025 1,110 995 995 107,200
2022/10/14 979 979 951 960 10,400
2022/10/13 955 969 948 953 2,100
2022/10/12 951 973 945 949 1,300
2022/10/11 969 974 930 951 11,700
2022/10/07 941 941 939 939 700
2022/10/06 936 963 931 941 3,300
2022/10/05 978 985 948 948 2,400
2022/10/04 935 959 935 948 2,300
2022/10/03 920 936 920 935 1,000
2022/09/30 930 966 923 936 2,200
2022/09/29 929 931 929 930 700
2022/09/28 955 955 926 944 3,400
2022/09/27 970 973 960 960 3,300
2022/09/26 972 972 961 970 3,000
2022/09/22 992 992 975 980 1,300
2022/09/21 979 993 971 977 2,400
2022/09/20 985 988 960 979 5,200
2022/09/16 991 1,002 991 992 700
2022/09/15 990 1,001 990 1,001 1,000
2022/09/14 990 999 990 991 4,200
2022/09/13 1,000 1,003 990 990 3,700
2022/09/12 1,010 1,010 1,000 1,002 1,300
2022/09/09 1,011 1,011 1,001 1,001 1,900
2022/09/08 1,003 1,019 1,000 1,012 2,300
2022/09/07 1,005 1,005 1,000 1,001 900
2022/09/06 1,001 1,021 999 1,011 5,100
2022/09/05 999 1,007 999 1,006 1,300
2022/09/02 991 993 991 993 400
2022/09/01 1,004 1,004 990 996 3,400
2022/08/31 1,013 1,013 1,005 1,006 1,500
2022/08/30 1,014 1,014 1,000 1,013 4,800
2022/08/29 1,018 1,023 1,007 1,015 2,300
2022/08/26 1,002 1,023 1,002 1,020 8,600
2022/08/25 1,016 1,016 985 990 5,000
2022/08/24 998 1,017 996 1,017 3,900
2022/08/23 1,005 1,005 998 1,000 1,500
2022/08/22 1,005 1,006 980 1,005 4,800
2022/08/19 1,026 1,026 1,020 1,020 2,000
2022/08/18 1,040 1,040 1,029 1,030 900
2022/08/17 1,029 1,036 1,026 1,036 1,600
2022/08/16 1,049 1,049 1,021 1,029 4,500
2022/08/15 995 1,078 995 1,021 11,600
2022/08/12 999 1,000 992 992 4,200
2022/08/10 1,005 1,005 999 999 500
2022/08/09 997 1,005 997 998 1,300
2022/08/08 999 999 990 994 1,800
2022/08/05 1,010 1,010 995 997 3,400
2022/08/04 1,010 1,020 1,006 1,006 1,100
2022/08/03 1,010 1,010 1,000 1,009 1,700
2022/08/02 1,020 1,022 1,003 1,010 1,600
2022/08/01 997 1,020 995 1,020 3,600
2022/07/29 969 1,001 969 989 10,400
2022/07/28 970 982 970 980 1,900
2022/07/27 963 970 961 970 1,300
2022/07/26 974 974 956 974 1,400
2022/07/25 967 976 950 975 5,600
2022/07/22 933 958 932 953 1,800
2022/07/21 930 946 930 945 1,200
2022/07/20 936 941 928 928 1,200
2022/07/19 934 945 930 938 2,400
2022/07/15 911 940 900 919 9,000
2022/07/14 939 985 939 978 11,900
2022/07/13 940 962 927 950 1,400
2022/07/12 950 953 927 927 2,000
2022/07/11 945 955 945 952 1,300
2022/07/08 938 950 937 938 3,500
2022/07/07 913 926 913 921 1,300
2022/07/06 935 935 920 928 1,500
2022/07/05 941 941 920 920 1,300
2022/07/04 938 938 925 926 2,600
2022/07/01 956 960 953 953 1,300
2022/06/30 937 970 937 956 5,400
2022/06/29 970 970 935 938 3,700
2022/06/28 900 1,017 897 969 23,200
2022/06/27 911 915 893 899 3,900
2022/06/24 865 911 865 911 7,500
2022/06/23 865 865 847 865 1,800
2022/06/22 865 871 864 865 2,200
2022/06/21 875 876 855 864 3,300
2022/06/20 895 896 860 870 4,900
2022/06/17 821 908 810 900 12,900
2022/06/16 832 865 832 850 2,500
2022/06/15 845 845 831 831 5,800
2022/06/14 833 854 820 845 5,700
2022/06/13 861 861 832 832 5,000
2022/06/10 854 870 853 861 5,900
2022/06/09 853 876 848 857 18,800
2022/06/08 905 905 880 888 7,000
2022/06/07 907 907 898 900 2,200
2022/06/06 891 904 891 904 2,600
2022/06/03 898 898 880 882 7,300
2022/06/02 903 911 891 899 3,900
2022/06/01 871 893 871 890 2,600
2022/05/31 890 900 872 873 8,900
2022/05/30 873 937 860 899 28,200
2022/05/27 925 925 841 843 55,900
2022/05/26 954 963 883 929 47,600
2022/05/25 996 1,000 991 1,000 3,700
2022/05/24 1,017 1,017 998 998 2,800
2022/05/23 1,044 1,044 1,006 1,033 8,000
2022/05/20 1,025 1,050 1,022 1,042 3,900
2022/05/19 1,000 1,025 998 1,025 4,100
2022/05/18 1,009 1,009 991 998 7,500
2022/05/17 1,050 1,050 992 1,013 6,500
2022/05/16 1,045 1,081 1,020 1,050 4,300
2022/05/13 1,035 1,049 1,005 1,009 4,400
2022/05/12 1,006 1,035 991 1,033 3,900
2022/05/11 1,024 1,061 1,000 1,006 5,600
2022/05/10 1,001 1,080 991 1,080 7,700
2022/05/09 1,101 1,101 1,021 1,041 8,200
2022/05/06 1,116 1,170 1,080 1,101 7,700
2022/05/02 1,081 1,110 1,004 1,100 5,500
2022/04/28 995 1,042 988 1,021 5,300
2022/04/27 998 998 970 985 7,900
2022/04/26 1,030 1,060 1,000 1,002 9,500
2022/04/25 1,129 1,131 1,015 1,030 9,200
2022/04/22 1,098 1,148 1,080 1,119 9,700
2022/04/21 1,100 1,100 1,045 1,052 6,100
2022/04/20 1,171 1,171 1,080 1,099 8,500
2022/04/19 1,171 1,178 1,133 1,141 10,700
2022/04/18 1,251 1,280 1,169 1,171 18,000
2022/04/15 1,314 1,399 1,290 1,290 7,800
2022/04/14 1,450 1,450 1,410 1,434 20,100
2022/04/13 1,309 1,370 1,300 1,370 3,100
2022/04/12 1,382 1,382 1,301 1,301 9,100
2022/04/11 1,449 1,449 1,380 1,384 13,500
2022/04/08 1,411 1,435 1,376 1,435 5,600
2022/04/07 1,400 1,410 1,333 1,400 8,400
2022/04/06 1,399 1,400 1,349 1,400 6,100
2022/04/05 1,351 1,400 1,350 1,388 6,800
2022/04/04 1,369 1,373 1,339 1,368 7,200
2022/04/01 1,393 1,393 1,301 1,339 11,900
2022/03/31 1,372 1,438 1,356 1,409 12,000
2022/03/30 1,377 1,378 1,321 1,378 12,100
2022/03/29 1,350 1,360 1,311 1,347 9,600
2022/03/28 1,360 1,460 1,300 1,352 29,400
2022/03/25 1,354 1,374 1,261 1,347 13,600
2022/03/24 1,275 1,320 1,260 1,309 21,500
2022/03/23 1,200 1,255 1,180 1,255 15,700
2022/03/22 1,188 1,203 1,150 1,181 10,800
2022/03/18 1,150 1,182 1,129 1,173 2,900
2022/03/17 1,188 1,214 1,134 1,158 4,700
2022/03/16 1,186 1,197 1,118 1,170 5,600
2022/03/15 1,170 1,245 1,156 1,156 12,600
2022/03/14 1,171 1,215 1,140 1,200 13,400
2022/03/11 1,072 1,178 1,040 1,170 19,900
2022/03/10 1,115 1,140 1,085 1,102 15,700
2022/03/09 1,030 1,085 1,022 1,085 22,600
2022/03/08 1,136 1,200 980 1,035 130,500
2022/03/07 1,140 1,196 1,111 1,196 63,100
2022/03/04 1,332 1,332 1,215 1,230 51,800
2022/03/03 1,394 1,408 1,276 1,362 50,300
2022/03/02 1,389 1,424 1,366 1,386 60,000
2022/03/01 1,410 1,480 1,361 1,449 162,600
2022/02/28 1,560 1,630 1,407 1,417 404,000
2022/02/25 1,550 1,709 1,475 1,499 1,686,700
2022/02/24 1,461 1,900 1,430 1,430 3,904,000
2022/02/22 2,001 2,098 1,501 1,501 3,130,500

このページの先頭へ