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

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
2023/12/29 1,609 1,631 1,588 1,591 9,700
2023/12/28 1,607 1,630 1,574 1,614 8,800
2023/12/27 1,557 1,617 1,550 1,607 30,000
2023/12/26 1,502 1,568 1,498 1,557 21,400
2023/12/25 1,543 1,571 1,472 1,472 20,500
2023/12/22 1,561 1,610 1,520 1,540 17,900
2023/12/21 1,621 1,621 1,560 1,560 20,300
2023/12/20 1,705 1,734 1,648 1,648 46,900
2023/12/19 1,651 1,716 1,617 1,698 49,400
2023/12/18 1,658 1,658 1,580 1,628 24,500
2023/12/15 1,670 1,688 1,603 1,658 41,100
2023/12/14 1,623 1,669 1,580 1,665 44,700
2023/12/13 1,547 1,685 1,535 1,610 76,600
2023/12/12 1,506 1,529 1,483 1,515 12,300
2023/12/11 1,449 1,540 1,449 1,506 27,700
2023/12/08 1,450 1,487 1,438 1,448 14,100
2023/12/07 1,561 1,561 1,441 1,459 21,800
2023/12/06 1,567 1,619 1,531 1,564 38,300
2023/12/05 1,479 1,549 1,472 1,538 38,500
2023/12/04 1,420 1,494 1,420 1,449 19,100
2023/12/01 1,472 1,472 1,426 1,430 7,600
2023/11/30 1,480 1,480 1,438 1,455 12,400
2023/11/29 1,433 1,483 1,418 1,483 18,200
2023/11/28 1,402 1,436 1,365 1,433 25,600
2023/11/27 1,438 1,449 1,397 1,414 21,400
2023/11/24 1,473 1,473 1,422 1,438 18,100
2023/11/22 1,486 1,503 1,476 1,478 10,900
2023/11/21 1,469 1,501 1,456 1,486 14,300
2023/11/20 1,413 1,472 1,407 1,466 17,400
2023/11/17 1,420 1,435 1,404 1,435 7,700
2023/11/16 1,455 1,486 1,411 1,427 13,700
2023/11/15 1,471 1,480 1,447 1,465 14,500
2023/11/14 1,584 1,584 1,461 1,478 29,400
2023/11/13 1,623 1,637 1,561 1,584 24,500
2023/11/10 1,580 1,615 1,552 1,610 19,600
2023/11/09 1,540 1,614 1,540 1,583 21,800
2023/11/08 1,620 1,620 1,538 1,558 22,000
2023/11/07 1,520 1,626 1,508 1,620 48,500
2023/11/06 1,529 1,544 1,495 1,526 22,500
2023/11/02 1,516 1,549 1,466 1,500 31,900
2023/11/01 1,497 1,556 1,453 1,486 40,700
2023/10/31 1,494 1,494 1,462 1,467 9,700
2023/10/30 1,450 1,504 1,446 1,494 20,900
2023/10/27 1,381 1,478 1,374 1,478 45,400
2023/10/26 1,380 1,536 1,373 1,380 61,600
2023/10/25 1,453 1,490 1,385 1,432 40,100
2023/10/24 1,407 1,539 1,331 1,480 119,700
2023/10/23 1,519 1,529 1,400 1,400 128,800
2023/10/20 1,618 1,639 1,507 1,559 148,600
2023/10/19 1,637 1,697 1,615 1,640 85,200
2023/10/18 1,685 1,744 1,615 1,715 304,100
2023/10/17 1,805 1,908 1,711 1,722 410,700
2023/10/16 2,099 2,179 1,750 1,840 1,219,300
2023/10/13 2,071 2,101 2,030 2,101 529,700
2023/10/12 1,720 1,757 1,611 1,701 285,100
2023/10/11 1,850 1,874 1,721 1,750 560,600
2023/10/10 2,319 2,426 1,906 1,916 2,701,400
2023/10/06 1,817 2,219 1,787 2,219 4,341,900
2023/10/05 2,319 2,350 1,819 1,819 678,900

このページの先頭へ