キャスター(9331)の株価時系列情報
キャスター(9331)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 885 | 885 | 885 | 885 | 100 |
| 2025/07/30 | 895 | 909 | 883 | 885 | 500 |
| 2025/07/29 | 911 | 911 | 910 | 910 | 800 |
| 2025/07/28 | 915 | 922 | 910 | 922 | 1,800 |
| 2025/07/25 | 948 | 948 | 910 | 910 | 2,400 |
| 2025/07/24 | 918 | 918 | 903 | 918 | 2,700 |
| 2025/07/23 | 861 | 918 | 860 | 918 | 9,900 |
| 2025/07/22 | 865 | 880 | 859 | 864 | 1,600 |
| 2025/07/18 | 858 | 882 | 850 | 880 | 2,700 |
| 2025/07/17 | 871 | 895 | 855 | 858 | 3,700 |
| 2025/07/16 | 870 | 883 | 865 | 874 | 6,700 |
| 2025/07/15 | 843 | 855 | 843 | 855 | 1,400 |
| 2025/07/14 | 850 | 852 | 849 | 850 | 2,200 |
| 2025/07/11 | 847 | 860 | 847 | 856 | 1,400 |
| 2025/07/10 | 854 | 869 | 854 | 854 | 900 |
| 2025/07/09 | 871 | 871 | 856 | 869 | 1,000 |
| 2025/07/08 | 847 | 871 | 841 | 871 | 1,600 |
| 2025/07/07 | 848 | 852 | 847 | 852 | 500 |
| 2025/07/04 | 852 | 852 | 852 | 852 | 500 |
| 2025/07/03 | 858 | 863 | 852 | 852 | 1,600 |
| 2025/07/02 | 868 | 868 | 846 | 866 | 1,100 |
| 2025/07/01 | 883 | 883 | 868 | 868 | 5,800 |
| 2025/06/30 | 840 | 868 | 840 | 868 | 6,400 |
| 2025/06/27 | 860 | 909 | 830 | 836 | 16,300 |
| 2025/06/26 | 904 | 904 | 904 | 904 | 300 |
| 2025/06/25 | 926 | 926 | 911 | 911 | 1,400 |
| 2025/06/24 | 905 | 911 | 905 | 911 | 900 |
| 2025/06/23 | 896 | 920 | 895 | 920 | 700 |
| 2025/06/20 | 905 | 911 | 905 | 911 | 200 |
| 2025/06/19 | 902 | 920 | 895 | 920 | 600 |
| 2025/06/18 | 905 | 905 | 902 | 902 | 200 |
| 2025/06/17 | 892 | 914 | 890 | 914 | 700 |
| 2025/06/16 | 892 | 901 | 888 | 901 | 1,700 |
| 2025/06/13 | 921 | 921 | 901 | 901 | 1,500 |
| 2025/06/12 | 920 | 921 | 920 | 921 | 1,000 |
| 2025/06/11 | 923 | 930 | 920 | 920 | 1,500 |
| 2025/06/10 | 924 | 930 | 924 | 928 | 1,300 |
| 2025/06/09 | 919 | 930 | 919 | 924 | 1,500 |
| 2025/06/06 | 928 | 928 | 916 | 918 | 2,100 |
| 2025/06/05 | 932 | 932 | 928 | 928 | 700 |
| 2025/06/04 | 928 | 932 | 928 | 932 | 400 |
| 2025/06/03 | 929 | 929 | 929 | 929 | 300 |
| 2025/06/02 | 921 | 929 | 921 | 929 | 1,700 |
| 2025/05/30 | 920 | 920 | 920 | 920 | 200 |
| 2025/05/29 | 901 | 920 | 901 | 920 | 1,000 |
| 2025/05/28 | 899 | 901 | 899 | 901 | 700 |
| 2025/05/27 | 880 | 898 | 876 | 898 | 2,400 |
| 2025/05/26 | 891 | 913 | 880 | 880 | 5,000 |
| 2025/05/23 | 913 | 913 | 898 | 898 | 900 |
| 2025/05/22 | 881 | 898 | 881 | 898 | 1,200 |
| 2025/05/21 | 881 | 883 | 881 | 883 | 600 |
| 2025/05/20 | 886 | 891 | 881 | 881 | 500 |
| 2025/05/19 | 865 | 886 | 862 | 886 | 1,700 |
| 2025/05/16 | 856 | 875 | 856 | 875 | 800 |
| 2025/05/15 | 875 | 875 | 855 | 855 | 2,200 |
| 2025/05/14 | 873 | 875 | 873 | 875 | 400 |
| 2025/05/13 | 880 | 880 | 873 | 873 | 1,300 |
| 2025/05/09 | 854 | 895 | 854 | 895 | 500 |
| 2025/05/08 | 855 | 865 | 855 | 865 | 300 |
| 2025/05/07 | 870 | 885 | 859 | 865 | 2,900 |
| 2025/05/02 | 855 | 870 | 855 | 870 | 700 |
| 2025/05/01 | 855 | 870 | 855 | 870 | 900 |
| 2025/04/30 | 846 | 870 | 846 | 870 | 2,100 |
| 2025/04/28 | 837 | 852 | 822 | 852 | 7,000 |
| 2025/04/25 | 888 | 994 | 845 | 852 | 112,000 |
| 2025/04/24 | 849 | 873 | 845 | 873 | 600 |
| 2025/04/23 | 835 | 850 | 835 | 849 | 900 |
| 2025/04/22 | 825 | 860 | 816 | 830 | 5,300 |
| 2025/04/21 | 865 | 879 | 813 | 839 | 7,700 |
| 2025/04/18 | 845 | 850 | 840 | 850 | 800 |
| 2025/04/17 | 835 | 845 | 828 | 845 | 1,500 |
| 2025/04/16 | 831 | 842 | 831 | 835 | 1,600 |
| 2025/04/15 | 854 | 857 | 829 | 838 | 8,300 |
| 2025/04/14 | 895 | 895 | 856 | 877 | 3,200 |
| 2025/04/11 | 885 | 900 | 885 | 898 | 1,100 |
| 2025/04/10 | 901 | 909 | 855 | 900 | 2,300 |
| 2025/04/09 | 906 | 925 | 835 | 890 | 5,300 |
| 2025/04/08 | 945 | 985 | 900 | 900 | 3,600 |
| 2025/04/07 | 780 | 915 | 780 | 915 | 15,400 |
| 2025/04/04 | 935 | 935 | 900 | 930 | 10,500 |
| 2025/04/03 | 970 | 972 | 950 | 950 | 2,400 |
| 2025/04/02 | 997 | 997 | 997 | 997 | 900 |
| 2025/03/31 | 999 | 999 | 994 | 994 | 800 |
| 2025/03/28 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2025/03/27 | 1,002 | 1,002 | 999 | 999 | 500 |
| 2025/03/26 | 1,001 | 1,014 | 1,001 | 1,002 | 1,000 |
| 2025/03/25 | 1,019 | 1,019 | 1,001 | 1,001 | 1,900 |
| 2025/03/24 | 1,005 | 1,005 | 1,000 | 1,002 | 1,000 |
| 2025/03/21 | 1,009 | 1,025 | 1,004 | 1,025 | 300 |
| 2025/03/19 | 1,015 | 1,019 | 995 | 1,010 | 2,000 |
| 2025/03/18 | 1,000 | 1,028 | 1,000 | 1,027 | 1,700 |
| 2025/03/17 | 1,023 | 1,023 | 1,009 | 1,022 | 300 |
| 2025/03/14 | 1,000 | 1,022 | 1,000 | 1,022 | 400 |
| 2025/03/13 | 973 | 1,028 | 973 | 1,003 | 3,300 |
| 2025/03/11 | 977 | 977 | 973 | 973 | 700 |
| 2025/03/10 | 1,010 | 1,010 | 970 | 981 | 2,300 |
| 2025/03/07 | 983 | 1,013 | 974 | 1,011 | 2,700 |
| 2025/03/06 | 999 | 1,010 | 978 | 1,010 | 2,200 |
| 2025/03/04 | 971 | 1,022 | 971 | 1,022 | 1,000 |
| 2025/03/03 | 971 | 988 | 964 | 986 | 8,400 |
| 2025/02/28 | 978 | 993 | 978 | 986 | 2,300 |
| 2025/02/27 | 1,041 | 1,041 | 1,000 | 1,003 | 700 |
| 2025/02/26 | 998 | 1,011 | 998 | 1,011 | 200 |
| 2025/02/25 | 1,033 | 1,037 | 995 | 998 | 4,400 |
| 2025/02/21 | 990 | 1,007 | 990 | 1,007 | 200 |
| 2025/02/20 | 979 | 979 | 979 | 979 | 100 |
| 2025/02/19 | 1,000 | 1,000 | 979 | 979 | 4,300 |
| 2025/02/18 | 986 | 1,000 | 986 | 1,000 | 300 |
| 2025/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2025/02/14 | 1,016 | 1,017 | 994 | 994 | 400 |
| 2025/02/13 | 1,047 | 1,047 | 1,015 | 1,044 | 1,700 |
| 2025/02/12 | 980 | 1,068 | 980 | 1,068 | 600 |
| 2025/02/10 | 975 | 990 | 975 | 976 | 1,000 |
| 2025/02/07 | 995 | 995 | 975 | 977 | 2,400 |
| 2025/02/06 | 973 | 995 | 973 | 995 | 200 |
| 2025/02/05 | 978 | 983 | 972 | 972 | 1,700 |
| 2025/02/04 | 1,005 | 1,005 | 981 | 981 | 1,000 |
| 2025/02/03 | 1,020 | 1,027 | 973 | 984 | 5,300 |
| 2025/01/31 | 1,035 | 1,035 | 1,009 | 1,027 | 500 |
| 2025/01/30 | 1,010 | 1,049 | 1,008 | 1,035 | 1,400 |
| 2025/01/29 | 1,015 | 1,020 | 980 | 1,020 | 3,500 |
| 2025/01/28 | 1,016 | 1,020 | 1,006 | 1,020 | 1,300 |
| 2025/01/27 | 1,024 | 1,024 | 1,009 | 1,016 | 1,000 |
| 2025/01/24 | 1,042 | 1,042 | 1,015 | 1,038 | 1,400 |
| 2025/01/23 | 1,010 | 1,015 | 1,008 | 1,015 | 1,000 |
| 2025/01/22 | 1,010 | 1,010 | 1,010 | 1,010 | 900 |
| 2025/01/21 | 1,009 | 1,018 | 1,008 | 1,009 | 1,300 |
| 2025/01/20 | 1,028 | 1,028 | 1,010 | 1,012 | 600 |
| 2025/01/17 | 1,018 | 1,030 | 1,011 | 1,030 | 500 |
| 2025/01/16 | 1,053 | 1,053 | 1,028 | 1,048 | 1,500 |
| 2025/01/15 | 1,050 | 1,075 | 1,003 | 1,065 | 9,600 |
| 2025/01/14 | 1,067 | 1,073 | 1,031 | 1,050 | 3,400 |
| 2025/01/10 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
| 2025/01/09 | 1,048 | 1,074 | 1,048 | 1,073 | 1,600 |
| 2025/01/08 | 1,046 | 1,078 | 1,046 | 1,078 | 3,700 |
| 2025/01/07 | 1,034 | 1,074 | 1,034 | 1,074 | 1,400 |
| 2025/01/06 | 1,027 | 1,083 | 1,000 | 1,045 | 5,800 |
| 2024/12/30 | 988 | 1,017 | 980 | 989 | 5,200 |
| 2024/12/27 | 966 | 1,000 | 966 | 983 | 2,800 |
| 2024/12/26 | 976 | 996 | 965 | 975 | 7,100 |
| 2024/12/25 | 965 | 973 | 960 | 961 | 6,400 |
| 2024/12/24 | 968 | 985 | 967 | 985 | 9,500 |
| 2024/12/23 | 984 | 984 | 972 | 972 | 1,300 |
| 2024/12/20 | 970 | 977 | 969 | 976 | 2,400 |
| 2024/12/19 | 970 | 984 | 968 | 970 | 5,200 |
| 2024/12/18 | 971 | 982 | 971 | 982 | 2,300 |
| 2024/12/17 | 985 | 990 | 981 | 981 | 2,300 |
| 2024/12/16 | 1,000 | 1,000 | 982 | 982 | 1,200 |
| 2024/12/13 | 969 | 999 | 969 | 995 | 7,300 |
| 2024/12/12 | 978 | 978 | 970 | 972 | 5,400 |
| 2024/12/11 | 973 | 973 | 970 | 970 | 2,600 |
| 2024/12/10 | 990 | 992 | 975 | 975 | 1,700 |
| 2024/12/09 | 973 | 988 | 973 | 986 | 1,700 |
| 2024/12/06 | 982 | 993 | 972 | 973 | 3,500 |
| 2024/12/05 | 974 | 988 | 974 | 982 | 4,500 |
| 2024/12/04 | 975 | 999 | 972 | 975 | 4,700 |
| 2024/12/03 | 980 | 995 | 971 | 978 | 8,900 |
| 2024/12/02 | 1,039 | 1,039 | 990 | 990 | 9,300 |
| 2024/11/29 | 1,024 | 1,149 | 1,000 | 1,027 | 80,600 |
| 2024/11/28 | 903 | 1,054 | 903 | 1,054 | 45,400 |
| 2024/11/27 | 927 | 930 | 900 | 904 | 3,100 |
| 2024/11/26 | 946 | 946 | 922 | 936 | 4,300 |
| 2024/11/25 | 959 | 959 | 925 | 946 | 2,700 |
| 2024/11/22 | 920 | 950 | 916 | 921 | 1,800 |
| 2024/11/21 | 932 | 940 | 915 | 934 | 1,800 |
| 2024/11/20 | 939 | 954 | 933 | 934 | 2,500 |
| 2024/11/19 | 940 | 969 | 938 | 953 | 900 |
| 2024/11/18 | 937 | 955 | 937 | 954 | 3,400 |
| 2024/11/15 | 960 | 968 | 954 | 967 | 600 |
| 2024/11/14 | 933 | 983 | 933 | 969 | 10,800 |
| 2024/11/13 | 983 | 999 | 983 | 993 | 700 |
| 2024/11/12 | 999 | 999 | 984 | 984 | 1,300 |
| 2024/11/11 | 1,001 | 1,001 | 976 | 995 | 2,700 |
| 2024/11/08 | 1,019 | 1,030 | 1,004 | 1,004 | 2,200 |
| 2024/11/07 | 1,035 | 1,035 | 1,015 | 1,035 | 2,600 |
| 2024/11/06 | 1,050 | 1,069 | 1,027 | 1,035 | 3,400 |
| 2024/11/05 | 1,096 | 1,096 | 1,078 | 1,078 | 1,500 |
| 2024/11/01 | 1,058 | 1,078 | 1,058 | 1,078 | 700 |
| 2024/10/31 | 1,069 | 1,090 | 1,066 | 1,088 | 700 |
| 2024/10/30 | 1,021 | 1,099 | 1,011 | 1,099 | 4,400 |
| 2024/10/29 | 1,025 | 1,031 | 1,001 | 1,021 | 2,700 |
| 2024/10/28 | 1,027 | 1,049 | 1,026 | 1,030 | 1,600 |
| 2024/10/25 | 1,081 | 1,087 | 1,040 | 1,040 | 1,700 |
| 2024/10/24 | 1,087 | 1,094 | 1,051 | 1,051 | 2,400 |
| 2024/10/23 | 1,082 | 1,156 | 1,061 | 1,095 | 6,700 |
| 2024/10/22 | 1,077 | 1,094 | 1,072 | 1,085 | 7,900 |
| 2024/10/21 | 1,145 | 1,145 | 1,122 | 1,122 | 900 |
| 2024/10/18 | 1,132 | 1,148 | 1,121 | 1,148 | 3,100 |
| 2024/10/17 | 1,140 | 1,150 | 1,112 | 1,150 | 5,900 |
| 2024/10/16 | 1,115 | 1,150 | 1,110 | 1,147 | 7,000 |
| 2024/10/15 | 1,100 | 1,294 | 1,090 | 1,145 | 134,800 |
| 2024/10/11 | 1,101 | 1,131 | 1,061 | 1,090 | 4,600 |
| 2024/10/10 | 1,101 | 1,141 | 1,085 | 1,119 | 3,200 |
| 2024/10/09 | 1,091 | 1,117 | 1,085 | 1,105 | 7,900 |
| 2024/10/08 | 1,081 | 1,186 | 1,072 | 1,118 | 53,500 |
| 2024/10/07 | 1,052 | 1,288 | 1,052 | 1,111 | 90,100 |
| 2024/10/04 | 1,038 | 1,094 | 1,038 | 1,068 | 2,000 |
| 2024/10/03 | 1,040 | 1,069 | 1,039 | 1,057 | 2,100 |
| 2024/10/02 | 1,050 | 1,070 | 1,050 | 1,058 | 1,000 |
| 2024/10/01 | 1,088 | 1,100 | 1,040 | 1,040 | 3,300 |