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 |
---|---|---|---|---|---|
2023/12/29 | 923 | 937 | 900 | 923 | 25,600 |
2023/12/28 | 946 | 946 | 919 | 929 | 18,400 |
2023/12/27 | 963 | 973 | 944 | 952 | 33,200 |
2023/12/26 | 982 | 1,050 | 944 | 962 | 212,900 |
2023/12/25 | 1,056 | 1,080 | 969 | 982 | 342,800 |
2023/12/22 | 1,145 | 1,146 | 983 | 1,025 | 479,500 |
2023/12/21 | 1,415 | 1,415 | 1,115 | 1,115 | 2,173,700 |
2023/12/20 | 1,115 | 1,115 | 1,016 | 1,115 | 310,600 |
2023/12/19 | 820 | 965 | 820 | 965 | 51,800 |
2023/12/18 | 815 | 815 | 815 | 815 | 400 |
2023/12/15 | 838 | 838 | 815 | 820 | 2,600 |
2023/12/14 | 830 | 837 | 823 | 823 | 2,100 |
2023/12/13 | 833 | 838 | 833 | 838 | 200 |
2023/12/12 | 845 | 848 | 845 | 848 | 1,100 |
2023/12/11 | 855 | 855 | 826 | 826 | 1,300 |
2023/12/08 | 863 | 863 | 855 | 855 | 900 |
2023/12/07 | 865 | 869 | 853 | 863 | 1,800 |
2023/12/06 | 850 | 860 | 841 | 850 | 1,300 |
2023/12/05 | 850 | 940 | 840 | 840 | 19,900 |
2023/12/04 | 825 | 825 | 825 | 825 | 500 |
2023/12/01 | 818 | 818 | 814 | 814 | 300 |
2023/11/30 | 827 | 833 | 827 | 833 | 700 |
2023/11/29 | 812 | 820 | 812 | 818 | 500 |
2023/11/28 | 835 | 839 | 827 | 827 | 1,500 |
2023/11/27 | 848 | 855 | 834 | 855 | 1,000 |
2023/11/24 | 822 | 830 | 822 | 830 | 900 |
2023/11/22 | 840 | 840 | 822 | 822 | 1,100 |
2023/11/20 | 825 | 840 | 825 | 840 | 400 |
2023/11/17 | 840 | 840 | 840 | 840 | 100 |
2023/11/16 | 843 | 850 | 826 | 840 | 1,600 |
2023/11/15 | 858 | 858 | 858 | 858 | 100 |
2023/11/14 | 853 | 858 | 853 | 858 | 1,500 |
2023/11/13 | 845 | 845 | 830 | 838 | 1,400 |
2023/11/10 | 847 | 847 | 832 | 844 | 800 |
2023/11/09 | 835 | 835 | 834 | 834 | 600 |
2023/11/08 | 832 | 832 | 832 | 832 | 100 |
2023/11/07 | 831 | 831 | 830 | 830 | 500 |
2023/11/06 | 855 | 855 | 840 | 840 | 200 |
2023/11/02 | 850 | 850 | 847 | 847 | 400 |
2023/11/01 | 829 | 858 | 829 | 854 | 1,400 |
2023/10/31 | 845 | 852 | 822 | 849 | 1,800 |
2023/10/30 | 846 | 846 | 820 | 845 | 500 |
2023/10/27 | 818 | 818 | 818 | 818 | 200 |
2023/10/26 | 837 | 837 | 819 | 819 | 400 |
2023/10/25 | 837 | 837 | 822 | 837 | 400 |
2023/10/24 | 830 | 837 | 830 | 837 | 200 |
2023/10/23 | 830 | 830 | 830 | 830 | 200 |
2023/10/20 | 818 | 849 | 818 | 845 | 1,900 |
2023/10/19 | 819 | 833 | 810 | 833 | 2,500 |
2023/10/18 | 833 | 836 | 820 | 828 | 2,000 |
2023/10/17 | 868 | 868 | 839 | 843 | 1,500 |
2023/10/16 | 836 | 883 | 831 | 880 | 5,700 |
2023/10/13 | 902 | 911 | 879 | 911 | 5,800 |
2023/10/12 | 912 | 912 | 896 | 910 | 2,300 |
2023/10/11 | 918 | 918 | 880 | 886 | 3,900 |
2023/10/10 | 913 | 913 | 906 | 909 | 900 |
2023/10/06 | 912 | 912 | 891 | 908 | 1,000 |
2023/10/05 | 871 | 885 | 871 | 885 | 600 |
2023/10/04 | 875 | 875 | 867 | 871 | 1,600 |
2023/10/03 | 918 | 918 | 878 | 878 | 1,000 |
2023/10/02 | 895 | 909 | 895 | 909 | 2,200 |
2023/09/29 | 901 | 901 | 880 | 880 | 2,400 |
2023/09/28 | 888 | 892 | 888 | 892 | 300 |
2023/09/27 | 875 | 891 | 871 | 888 | 3,000 |
2023/09/26 | 866 | 866 | 866 | 866 | 100 |
2023/09/25 | 860 | 876 | 860 | 875 | 1,200 |
2023/09/21 | 865 | 870 | 856 | 856 | 700 |
2023/09/20 | 846 | 880 | 846 | 880 | 1,600 |
2023/09/19 | 875 | 883 | 836 | 845 | 2,800 |
2023/09/15 | 890 | 890 | 865 | 865 | 300 |
2023/09/14 | 885 | 890 | 872 | 890 | 1,700 |
2023/09/13 | 885 | 885 | 885 | 885 | 100 |
2023/09/12 | 906 | 906 | 885 | 885 | 1,600 |
2023/09/11 | 899 | 908 | 880 | 882 | 2,200 |
2023/09/08 | 887 | 887 | 887 | 887 | 100 |
2023/09/07 | 883 | 899 | 870 | 876 | 4,300 |
2023/09/06 | 901 | 901 | 898 | 898 | 900 |
2023/09/05 | 910 | 910 | 900 | 900 | 600 |
2023/09/04 | 905 | 909 | 880 | 905 | 2,400 |
2023/09/01 | 900 | 905 | 900 | 905 | 500 |
2023/08/31 | 910 | 910 | 886 | 886 | 700 |
2023/08/30 | 905 | 910 | 900 | 900 | 500 |
2023/08/29 | 885 | 910 | 885 | 910 | 400 |
2023/08/28 | 900 | 910 | 880 | 910 | 2,500 |
2023/08/25 | 920 | 920 | 900 | 900 | 900 |
2023/08/24 | 910 | 925 | 910 | 920 | 1,400 |
2023/08/23 | 873 | 940 | 873 | 940 | 15,600 |
2023/08/22 | 862 | 890 | 860 | 888 | 4,800 |
2023/08/21 | 844 | 860 | 844 | 851 | 1,000 |
2023/08/18 | 828 | 841 | 825 | 841 | 1,000 |
2023/08/17 | 837 | 852 | 826 | 852 | 1,500 |
2023/08/16 | 852 | 852 | 852 | 852 | 300 |
2023/08/15 | 859 | 864 | 844 | 860 | 4,600 |
2023/08/14 | 847 | 847 | 832 | 844 | 600 |
2023/08/10 | 831 | 867 | 810 | 837 | 2,800 |
2023/08/09 | 845 | 845 | 831 | 831 | 1,300 |
2023/08/08 | 860 | 860 | 850 | 850 | 2,600 |
2023/08/07 | 870 | 870 | 851 | 860 | 2,100 |
2023/08/04 | 870 | 870 | 870 | 870 | 100 |
2023/08/03 | 880 | 880 | 869 | 869 | 2,100 |
2023/08/02 | 880 | 880 | 880 | 880 | 100 |
2023/08/01 | 888 | 905 | 880 | 880 | 7,500 |
2023/07/31 | 880 | 885 | 880 | 885 | 600 |
2023/07/28 | 876 | 879 | 875 | 877 | 1,700 |
2023/07/27 | 866 | 880 | 865 | 880 | 1,700 |
2023/07/26 | 860 | 877 | 860 | 866 | 1,800 |
2023/07/24 | 880 | 880 | 851 | 868 | 4,800 |
2023/07/21 | 865 | 865 | 850 | 850 | 3,200 |
2023/07/20 | 900 | 900 | 870 | 870 | 2,900 |
2023/07/19 | 882 | 884 | 870 | 870 | 2,000 |
2023/07/18 | 852 | 906 | 852 | 882 | 12,700 |
2023/07/14 | 906 | 935 | 906 | 935 | 3,300 |
2023/07/13 | 932 | 934 | 912 | 934 | 2,400 |
2023/07/12 | 918 | 933 | 915 | 932 | 3,000 |
2023/07/11 | 905 | 915 | 905 | 915 | 1,000 |
2023/07/10 | 895 | 900 | 886 | 900 | 4,900 |
2023/07/07 | 881 | 891 | 881 | 884 | 400 |
2023/07/06 | 893 | 893 | 881 | 881 | 1,200 |
2023/07/05 | 897 | 897 | 882 | 882 | 1,100 |
2023/07/04 | 899 | 899 | 895 | 899 | 1,100 |
2023/07/03 | 876 | 900 | 876 | 900 | 4,000 |
2023/06/30 | 858 | 875 | 858 | 875 | 400 |
2023/06/29 | 855 | 860 | 855 | 860 | 800 |
2023/06/28 | 854 | 855 | 852 | 855 | 600 |
2023/06/27 | 851 | 851 | 841 | 841 | 1,000 |
2023/06/26 | 879 | 879 | 851 | 855 | 2,800 |
2023/06/23 | 879 | 879 | 879 | 879 | 300 |
2023/06/22 | 880 | 880 | 879 | 879 | 200 |
2023/06/21 | 880 | 880 | 880 | 880 | 200 |
2023/06/20 | 900 | 900 | 870 | 877 | 3,300 |
2023/06/19 | 926 | 926 | 905 | 905 | 2,700 |
2023/06/16 | 928 | 928 | 920 | 927 | 1,500 |
2023/06/15 | 909 | 929 | 909 | 922 | 2,500 |
2023/06/14 | 912 | 916 | 912 | 913 | 700 |
2023/06/13 | 884 | 910 | 882 | 903 | 2,800 |
2023/06/12 | 875 | 884 | 875 | 884 | 1,100 |
2023/06/09 | 860 | 871 | 860 | 864 | 2,900 |
2023/06/08 | 861 | 861 | 857 | 857 | 500 |
2023/06/07 | 856 | 861 | 851 | 858 | 700 |
2023/06/06 | 860 | 862 | 851 | 860 | 2,300 |
2023/06/05 | 849 | 865 | 849 | 865 | 900 |
2023/06/02 | 848 | 848 | 848 | 848 | 100 |
2023/06/01 | 848 | 848 | 848 | 848 | 100 |
2023/05/31 | 859 | 859 | 854 | 854 | 200 |
2023/05/30 | 826 | 829 | 826 | 829 | 200 |
2023/05/29 | 850 | 850 | 820 | 832 | 2,800 |
2023/05/26 | 855 | 855 | 853 | 853 | 200 |
2023/05/25 | 855 | 855 | 847 | 847 | 300 |
2023/05/24 | 854 | 856 | 848 | 855 | 800 |
2023/05/23 | 846 | 854 | 844 | 854 | 700 |
2023/05/22 | 840 | 854 | 833 | 846 | 2,000 |
2023/05/19 | 895 | 895 | 820 | 835 | 16,600 |
2023/05/18 | 912 | 912 | 891 | 891 | 1,400 |
2023/05/17 | 901 | 902 | 890 | 890 | 1,800 |
2023/05/16 | 927 | 927 | 880 | 901 | 4,800 |
2023/05/15 | 927 | 966 | 917 | 927 | 6,100 |
2023/05/12 | 880 | 897 | 880 | 882 | 2,700 |
2023/05/11 | 882 | 897 | 882 | 890 | 2,800 |
2023/05/10 | 915 | 915 | 880 | 880 | 2,200 |
2023/05/09 | 908 | 912 | 905 | 905 | 1,000 |
2023/05/08 | 901 | 914 | 901 | 908 | 1,500 |
2023/05/02 | 934 | 950 | 901 | 901 | 11,100 |
2023/05/01 | 950 | 950 | 901 | 915 | 9,300 |
2023/04/28 | 955 | 955 | 917 | 940 | 9,900 |
2023/04/27 | 882 | 929 | 860 | 929 | 13,400 |
2023/04/26 | 830 | 975 | 830 | 885 | 21,100 |
2023/04/25 | 826 | 830 | 825 | 827 | 2,400 |
2023/04/24 | 828 | 828 | 817 | 826 | 2,100 |
2023/04/21 | 825 | 828 | 825 | 828 | 500 |
2023/04/20 | 818 | 820 | 818 | 820 | 300 |
2023/04/19 | 816 | 816 | 816 | 816 | 200 |
2023/04/18 | 821 | 823 | 805 | 811 | 3,300 |
2023/04/17 | 828 | 828 | 801 | 819 | 3,900 |
2023/04/14 | 810 | 830 | 799 | 799 | 6,000 |
2023/04/13 | 801 | 808 | 801 | 808 | 500 |
2023/04/12 | 810 | 817 | 801 | 801 | 2,100 |
2023/04/11 | 810 | 818 | 801 | 808 | 2,500 |
2023/04/10 | 791 | 830 | 791 | 810 | 3,200 |
2023/04/07 | 800 | 800 | 782 | 795 | 2,800 |
2023/04/06 | 785 | 807 | 785 | 800 | 1,500 |
2023/04/05 | 792 | 799 | 792 | 795 | 700 |
2023/04/04 | 785 | 843 | 781 | 810 | 3,400 |
2023/04/03 | 767 | 796 | 767 | 784 | 3,200 |
2023/03/31 | 775 | 800 | 775 | 782 | 2,500 |
2023/03/30 | 775 | 775 | 775 | 775 | 100 |
2023/03/29 | 785 | 787 | 774 | 774 | 1,000 |
2023/03/28 | 798 | 798 | 779 | 790 | 1,200 |
2023/03/27 | 800 | 800 | 799 | 799 | 600 |
2023/03/24 | 772 | 802 | 772 | 800 | 2,600 |
2023/03/22 | 772 | 787 | 772 | 787 | 800 |
2023/03/20 | 775 | 778 | 775 | 778 | 200 |
2023/03/17 | 781 | 790 | 775 | 790 | 800 |
2023/03/16 | 795 | 795 | 770 | 780 | 2,200 |
2023/03/15 | 795 | 807 | 795 | 797 | 600 |
2023/03/14 | 801 | 803 | 791 | 791 | 2,200 |
2023/03/13 | 800 | 811 | 800 | 806 | 1,700 |
2023/03/10 | 818 | 818 | 812 | 812 | 400 |
2023/03/09 | 807 | 818 | 807 | 812 | 1,200 |
2023/03/08 | 825 | 825 | 815 | 816 | 1,400 |
2023/03/07 | 820 | 825 | 820 | 825 | 1,100 |
2023/03/06 | 810 | 816 | 810 | 815 | 1,400 |
2023/03/03 | 806 | 806 | 786 | 806 | 2,800 |
2023/03/02 | 806 | 806 | 806 | 806 | 600 |
2023/03/01 | 813 | 818 | 801 | 818 | 800 |
2023/02/28 | 825 | 825 | 803 | 804 | 2,300 |
2023/02/27 | 830 | 830 | 826 | 826 | 1,500 |
2023/02/24 | 824 | 833 | 820 | 825 | 2,400 |
2023/02/22 | 868 | 868 | 810 | 823 | 6,400 |
2023/02/21 | 845 | 858 | 844 | 857 | 6,300 |
2023/02/20 | 838 | 844 | 824 | 844 | 6,500 |
2023/02/17 | 795 | 809 | 795 | 808 | 2,000 |
2023/02/16 | 794 | 807 | 794 | 798 | 700 |
2023/02/15 | 792 | 810 | 790 | 793 | 2,300 |
2023/02/14 | 785 | 795 | 774 | 790 | 6,000 |
2023/02/13 | 776 | 781 | 759 | 781 | 4,800 |
2023/02/10 | 760 | 770 | 753 | 770 | 1,500 |
2023/02/09 | 759 | 762 | 759 | 760 | 1,200 |
2023/02/08 | 766 | 766 | 760 | 760 | 800 |
2023/02/07 | 769 | 769 | 766 | 766 | 200 |
2023/02/06 | 777 | 777 | 757 | 759 | 1,300 |
2023/02/03 | 763 | 777 | 760 | 777 | 1,900 |
2023/02/02 | 782 | 782 | 746 | 763 | 4,800 |
2023/02/01 | 789 | 789 | 781 | 782 | 2,000 |
2023/01/31 | 778 | 782 | 777 | 782 | 3,000 |
2023/01/30 | 770 | 782 | 766 | 778 | 4,300 |
2023/01/27 | 765 | 770 | 758 | 768 | 3,200 |
2023/01/26 | 758 | 761 | 754 | 758 | 1,900 |
2023/01/25 | 739 | 752 | 735 | 752 | 4,500 |
2023/01/24 | 731 | 749 | 731 | 736 | 11,500 |
2023/01/23 | 741 | 745 | 718 | 731 | 14,900 |
2023/01/20 | 750 | 751 | 730 | 740 | 7,000 |
2023/01/19 | 760 | 760 | 739 | 750 | 8,400 |
2023/01/18 | 763 | 788 | 745 | 760 | 12,000 |
2023/01/17 | 788 | 795 | 757 | 761 | 10,400 |
2023/01/16 | 805 | 806 | 772 | 795 | 10,400 |
2023/01/13 | 830 | 830 | 810 | 830 | 2,500 |
2023/01/12 | 805 | 829 | 805 | 829 | 3,300 |
2023/01/11 | 805 | 819 | 787 | 812 | 3,400 |
2023/01/10 | 810 | 825 | 800 | 800 | 10,400 |
2023/01/06 | 834 | 840 | 825 | 825 | 900 |
2023/01/05 | 833 | 850 | 828 | 840 | 2,500 |
2023/01/04 | 821 | 840 | 821 | 827 | 1,000 |