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
2026/06/17 866 879 866 866 1,100
2026/06/16 893 893 862 869 3,600
2026/06/15 881 881 878 878 1,000
2026/06/12 881 881 881 881 600
2026/06/11 884 888 880 881 3,400
2026/06/10 884 899 884 899 400
2026/06/09 885 893 880 882 1,100
2026/06/08 890 891 888 891 900
2026/06/05 904 904 890 890 1,200
2026/06/04 901 903 901 903 400
2026/06/03 902 904 902 903 500
2026/06/02 925 925 906 906 1,000
2026/06/01 924 926 920 925 2,100
2026/05/29 899 939 898 939 3,500
2026/05/28 892 904 892 896 2,100
2026/05/27 894 901 894 897 3,300
2026/05/26 901 902 891 893 2,600
2026/05/25 897 902 897 899 1,700
2026/05/22 901 903 896 896 1,600
2026/05/21 898 899 891 896 800
2026/05/20 890 901 889 892 3,400
2026/05/19 903 903 887 892 1,100
2026/05/18 890 892 889 892 1,400
2026/05/15 889 889 883 889 2,500
2026/05/14 893 893 882 882 1,500
2026/05/13 881 887 881 887 1,500
2026/05/12 890 891 884 884 2,700
2026/05/11 885 900 885 890 3,600
2026/05/08 881 892 881 884 3,300
2026/05/07 910 910 872 889 24,000
2026/05/01 975 1,020 914 914 95,600
2026/04/30 877 877 870 870 1,000
2026/04/28 871 879 871 878 1,500
2026/04/27 874 874 872 872 600
2026/04/24 879 881 873 874 1,700
2026/04/23 890 890 882 883 1,100
2026/04/22 884 884 880 881 700
2026/04/21 887 887 883 885 1,400
2026/04/20 880 887 879 887 1,500
2026/04/17 876 886 876 880 1,900
2026/04/16 901 901 887 887 300
2026/04/15 884 905 881 900 600
2026/04/14 908 908 893 893 1,900
2026/04/13 890 890 888 888 400
2026/04/10 894 898 889 890 2,400
2026/04/09 903 925 900 905 2,800
2026/04/08 898 920 893 903 3,500
2026/04/07 893 912 892 892 1,600
2026/04/06 885 897 882 890 1,200
2026/04/02 900 900 900 900 200
2026/03/27 875 879 870 870 2,600
2026/03/26 879 880 875 875 2,000
2026/03/25 878 895 878 884 700
2026/03/24 880 880 879 879 900
2026/03/23 890 893 880 880 3,800
2026/03/19 891 895 891 891 800
2026/03/18 907 907 895 895 500
2026/03/17 895 895 894 895 500
2026/03/16 896 906 894 894 1,300
2026/03/13 895 912 895 896 1,100
2026/03/12 912 912 895 895 900
2026/03/11 895 900 895 900 300
2026/03/10 889 904 889 895 1,200
2026/03/09 898 899 889 889 1,600
2026/03/06 894 898 890 890 300
2026/03/05 915 915 885 894 1,300
2026/03/04 899 905 888 888 3,100
2026/03/03 900 915 900 900 3,400
2026/03/02 903 913 901 901 2,600
2026/02/27 909 913 903 903 1,300
2026/02/26 909 909 908 908 800
2026/02/25 909 915 909 909 900
2026/02/24 926 928 908 908 1,900
2026/02/20 923 930 922 924 600
2026/02/19 926 930 915 923 2,100
2026/02/18 926 927 925 925 700
2026/02/17 935 935 926 926 1,200
2026/02/16 936 939 933 933 1,400
2026/02/13 946 946 936 936 1,000
2026/02/12 934 944 928 935 2,700
2026/02/10 905 951 903 934 5,300
2026/02/09 903 905 903 903 900
2026/02/06 898 901 897 900 1,700
2026/02/05 898 898 898 898 800
2026/02/04 894 894 891 892 600
2026/02/03 900 902 894 894 4,000
2026/02/02 903 907 901 901 800
2026/01/30 904 907 900 903 700
2026/01/29 910 910 900 901 2,300
2026/01/28 911 911 910 910 300
2026/01/27 922 923 912 918 2,100
2026/01/26 924 924 918 918 900
2026/01/23 917 925 917 925 1,500
2026/01/22 929 929 918 918 800
2026/01/21 900 940 900 940 4,500
2026/01/20 902 902 902 902 500
2026/01/19 905 910 901 902 2,200
2026/01/16 905 905 900 901 2,500
2026/01/15 942 942 900 905 7,900
2026/01/14 968 969 945 945 2,800
2026/01/13 980 980 955 955 3,400
2026/01/09 996 996 943 972 6,100
2026/01/08 951 956 948 951 2,200
2026/01/07 942 953 942 946 1,300
2026/01/06 932 942 931 942 1,800
2026/01/05 927 931 926 930 5,300

このページの先頭へ