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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/30 | 1,031 | 1,058 | 988 | 1,058 | 2,400 |
| 2024/09/27 | 1,073 | 1,100 | 1,060 | 1,061 | 1,600 |
| 2024/09/26 | 1,059 | 1,100 | 1,059 | 1,073 | 2,100 |
| 2024/09/25 | 1,106 | 1,117 | 1,089 | 1,089 | 2,600 |
| 2024/09/24 | 1,095 | 1,104 | 1,070 | 1,104 | 2,300 |
| 2024/09/20 | 1,100 | 1,121 | 1,072 | 1,098 | 2,100 |
| 2024/09/19 | 1,106 | 1,130 | 1,074 | 1,090 | 5,300 |
| 2024/09/18 | 1,102 | 1,110 | 1,076 | 1,098 | 3,000 |
| 2024/09/17 | 1,110 | 1,113 | 1,060 | 1,072 | 4,700 |
| 2024/09/13 | 1,046 | 1,089 | 1,046 | 1,085 | 8,500 |
| 2024/09/12 | 1,015 | 1,073 | 1,015 | 1,073 | 8,500 |
| 2024/09/11 | 978 | 1,020 | 971 | 1,019 | 12,100 |
| 2024/09/10 | 981 | 992 | 981 | 986 | 800 |
| 2024/09/09 | 967 | 981 | 946 | 981 | 2,500 |
| 2024/09/06 | 988 | 1,014 | 965 | 982 | 7,100 |
| 2024/09/05 | 965 | 985 | 965 | 973 | 2,100 |
| 2024/09/04 | 982 | 982 | 925 | 970 | 9,300 |
| 2024/09/03 | 1,000 | 1,038 | 993 | 1,003 | 11,900 |
| 2024/09/02 | 992 | 1,037 | 992 | 1,037 | 5,500 |
| 2024/08/30 | 993 | 998 | 953 | 992 | 8,500 |
| 2024/08/29 | 992 | 1,010 | 971 | 994 | 9,900 |
| 2024/08/28 | 999 | 1,005 | 980 | 998 | 4,300 |
| 2024/08/27 | 974 | 991 | 951 | 991 | 2,100 |
| 2024/08/26 | 929 | 962 | 929 | 962 | 4,600 |
| 2024/08/23 | 945 | 955 | 925 | 942 | 2,200 |
| 2024/08/22 | 940 | 946 | 940 | 943 | 2,600 |
| 2024/08/21 | 960 | 960 | 921 | 941 | 6,500 |
| 2024/08/20 | 908 | 967 | 906 | 960 | 10,700 |
| 2024/08/19 | 909 | 928 | 899 | 901 | 3,100 |
| 2024/08/16 | 944 | 944 | 899 | 916 | 8,300 |
| 2024/08/15 | 934 | 948 | 881 | 931 | 4,200 |
| 2024/08/14 | 910 | 937 | 910 | 935 | 2,500 |
| 2024/08/13 | 930 | 937 | 889 | 910 | 3,200 |
| 2024/08/09 | 995 | 995 | 925 | 927 | 9,700 |
| 2024/08/08 | 980 | 1,000 | 968 | 995 | 3,500 |
| 2024/08/07 | 869 | 920 | 853 | 920 | 14,600 |
| 2024/08/06 | 770 | 883 | 769 | 809 | 28,200 |
| 2024/08/05 | 860 | 909 | 755 | 755 | 78,200 |
| 2024/08/02 | 1,123 | 1,129 | 1,027 | 1,055 | 17,200 |
| 2024/08/01 | 1,172 | 1,199 | 1,156 | 1,175 | 2,600 |
| 2024/07/31 | 1,184 | 1,190 | 1,156 | 1,188 | 2,200 |
| 2024/07/30 | 1,171 | 1,189 | 1,154 | 1,189 | 3,800 |
| 2024/07/29 | 1,138 | 1,172 | 1,138 | 1,171 | 2,600 |
| 2024/07/26 | 1,159 | 1,159 | 1,132 | 1,138 | 2,800 |
| 2024/07/25 | 1,175 | 1,177 | 1,145 | 1,154 | 9,300 |
| 2024/07/24 | 1,174 | 1,189 | 1,172 | 1,186 | 3,000 |
| 2024/07/23 | 1,183 | 1,191 | 1,174 | 1,177 | 3,600 |
| 2024/07/22 | 1,198 | 1,206 | 1,181 | 1,181 | 4,100 |
| 2024/07/19 | 1,215 | 1,231 | 1,200 | 1,202 | 6,300 |
| 2024/07/18 | 1,218 | 1,220 | 1,209 | 1,220 | 7,100 |
| 2024/07/17 | 1,220 | 1,228 | 1,215 | 1,220 | 6,000 |
| 2024/07/16 | 1,241 | 1,241 | 1,212 | 1,239 | 6,200 |
| 2024/07/12 | 1,208 | 1,234 | 1,208 | 1,211 | 5,800 |
| 2024/07/11 | 1,214 | 1,274 | 1,212 | 1,227 | 21,700 |
| 2024/07/10 | 1,225 | 1,250 | 1,209 | 1,216 | 6,100 |
| 2024/07/09 | 1,247 | 1,255 | 1,221 | 1,236 | 6,500 |
| 2024/07/08 | 1,225 | 1,258 | 1,208 | 1,227 | 10,000 |
| 2024/07/05 | 1,213 | 1,230 | 1,210 | 1,222 | 2,200 |
| 2024/07/04 | 1,208 | 1,238 | 1,208 | 1,213 | 7,400 |
| 2024/07/03 | 1,210 | 1,230 | 1,206 | 1,207 | 7,600 |
| 2024/07/02 | 1,212 | 1,230 | 1,206 | 1,212 | 9,300 |
| 2024/07/01 | 1,274 | 1,278 | 1,210 | 1,229 | 17,300 |
| 2024/06/28 | 1,191 | 1,295 | 1,131 | 1,272 | 180,100 |
| 2024/06/27 | 1,315 | 1,338 | 1,306 | 1,338 | 7,100 |
| 2024/06/26 | 1,324 | 1,324 | 1,291 | 1,314 | 12,300 |
| 2024/06/25 | 1,283 | 1,333 | 1,283 | 1,324 | 19,900 |
| 2024/06/24 | 1,298 | 1,299 | 1,272 | 1,283 | 9,100 |
| 2024/06/21 | 1,241 | 1,292 | 1,241 | 1,284 | 23,000 |
| 2024/06/20 | 1,255 | 1,272 | 1,247 | 1,247 | 6,500 |
| 2024/06/19 | 1,245 | 1,267 | 1,244 | 1,255 | 4,900 |
| 2024/06/18 | 1,252 | 1,271 | 1,240 | 1,240 | 6,800 |
| 2024/06/17 | 1,252 | 1,252 | 1,230 | 1,241 | 7,200 |
| 2024/06/14 | 1,265 | 1,291 | 1,244 | 1,261 | 8,000 |
| 2024/06/13 | 1,298 | 1,298 | 1,268 | 1,273 | 6,900 |
| 2024/06/12 | 1,265 | 1,298 | 1,265 | 1,290 | 7,800 |
| 2024/06/11 | 1,256 | 1,281 | 1,256 | 1,265 | 7,700 |
| 2024/06/10 | 1,265 | 1,277 | 1,250 | 1,266 | 15,000 |
| 2024/06/07 | 1,239 | 1,282 | 1,224 | 1,251 | 23,500 |
| 2024/06/06 | 1,259 | 1,270 | 1,222 | 1,223 | 24,600 |
| 2024/06/05 | 1,275 | 1,279 | 1,239 | 1,257 | 17,500 |
| 2024/06/04 | 1,281 | 1,285 | 1,262 | 1,275 | 12,000 |
| 2024/06/03 | 1,260 | 1,286 | 1,243 | 1,281 | 29,200 |
| 2024/05/31 | 1,260 | 1,298 | 1,251 | 1,257 | 28,900 |
| 2024/05/30 | 1,234 | 1,314 | 1,222 | 1,276 | 62,000 |
| 2024/05/29 | 1,332 | 1,370 | 1,250 | 1,254 | 112,700 |
| 2024/05/28 | 1,359 | 1,413 | 1,290 | 1,354 | 196,600 |
| 2024/05/27 | 1,356 | 1,447 | 1,307 | 1,329 | 275,500 |
| 2024/05/24 | 1,520 | 1,520 | 1,403 | 1,446 | 620,300 |
| 2024/05/23 | 1,212 | 1,220 | 1,183 | 1,220 | 17,200 |
| 2024/05/22 | 1,238 | 1,238 | 1,212 | 1,212 | 9,800 |
| 2024/05/21 | 1,261 | 1,261 | 1,227 | 1,232 | 10,400 |
| 2024/05/20 | 1,252 | 1,282 | 1,240 | 1,261 | 14,900 |
| 2024/05/17 | 1,245 | 1,274 | 1,228 | 1,266 | 13,200 |
| 2024/05/16 | 1,277 | 1,277 | 1,222 | 1,230 | 25,300 |
| 2024/05/15 | 1,325 | 1,325 | 1,256 | 1,266 | 31,100 |
| 2024/05/14 | 1,360 | 1,360 | 1,311 | 1,332 | 18,900 |
| 2024/05/13 | 1,375 | 1,375 | 1,314 | 1,347 | 44,500 |
| 2024/05/10 | 1,304 | 1,390 | 1,274 | 1,319 | 89,200 |
| 2024/05/09 | 1,450 | 1,519 | 1,303 | 1,303 | 242,100 |
| 2024/05/08 | 1,303 | 1,544 | 1,281 | 1,480 | 877,300 |
| 2024/05/07 | 1,300 | 1,336 | 1,272 | 1,302 | 66,300 |
| 2024/05/02 | 1,322 | 1,492 | 1,302 | 1,335 | 744,500 |
| 2024/05/01 | 1,212 | 1,225 | 1,197 | 1,202 | 7,700 |
| 2024/04/30 | 1,203 | 1,235 | 1,201 | 1,235 | 9,400 |
| 2024/04/26 | 1,221 | 1,244 | 1,190 | 1,194 | 16,300 |
| 2024/04/25 | 1,242 | 1,242 | 1,191 | 1,191 | 24,500 |
| 2024/04/24 | 1,216 | 1,289 | 1,214 | 1,259 | 18,400 |
| 2024/04/23 | 1,207 | 1,224 | 1,199 | 1,216 | 18,100 |
| 2024/04/22 | 1,210 | 1,249 | 1,190 | 1,201 | 56,700 |
| 2024/04/19 | 1,351 | 1,351 | 1,239 | 1,253 | 64,300 |
| 2024/04/18 | 1,371 | 1,405 | 1,355 | 1,355 | 21,800 |
| 2024/04/17 | 1,330 | 1,410 | 1,330 | 1,370 | 59,100 |
| 2024/04/16 | 1,331 | 1,396 | 1,316 | 1,316 | 35,100 |
| 2024/04/15 | 1,340 | 1,430 | 1,322 | 1,360 | 90,300 |
| 2024/04/12 | 1,447 | 1,494 | 1,380 | 1,430 | 236,100 |
| 2024/04/11 | 1,496 | 1,561 | 1,371 | 1,377 | 299,400 |
| 2024/04/10 | 1,546 | 1,633 | 1,450 | 1,478 | 309,100 |
| 2024/04/09 | 1,910 | 1,919 | 1,586 | 1,586 | 1,035,200 |
| 2024/04/08 | 1,640 | 2,040 | 1,613 | 2,040 | 2,473,400 |
| 2024/04/05 | 1,670 | 1,945 | 1,435 | 1,640 | 3,018,900 |
| 2024/04/04 | 1,310 | 1,590 | 1,259 | 1,590 | 599,200 |
| 2024/04/03 | 1,635 | 1,696 | 1,255 | 1,290 | 526,500 |
| 2024/04/02 | 1,455 | 1,455 | 1,455 | 1,455 | 8,000 |
| 2024/04/01 | 1,156 | 1,156 | 1,140 | 1,155 | 3,100 |
| 2024/03/29 | 1,140 | 1,160 | 1,140 | 1,156 | 4,500 |
| 2024/03/28 | 1,157 | 1,157 | 1,139 | 1,140 | 4,100 |
| 2024/03/27 | 1,193 | 1,193 | 1,141 | 1,149 | 7,100 |
| 2024/03/26 | 1,171 | 1,171 | 1,163 | 1,163 | 3,400 |
| 2024/03/25 | 1,170 | 1,180 | 1,170 | 1,171 | 1,900 |
| 2024/03/22 | 1,192 | 1,192 | 1,163 | 1,171 | 9,000 |
| 2024/03/21 | 1,185 | 1,197 | 1,180 | 1,185 | 7,500 |
| 2024/03/19 | 1,195 | 1,195 | 1,160 | 1,185 | 7,200 |
| 2024/03/18 | 1,168 | 1,275 | 1,158 | 1,190 | 53,300 |
| 2024/03/15 | 1,182 | 1,185 | 1,152 | 1,177 | 9,300 |
| 2024/03/14 | 1,187 | 1,196 | 1,183 | 1,183 | 2,000 |
| 2024/03/13 | 1,228 | 1,228 | 1,188 | 1,197 | 6,200 |
| 2024/03/12 | 1,180 | 1,220 | 1,180 | 1,220 | 5,200 |
| 2024/03/11 | 1,201 | 1,215 | 1,174 | 1,198 | 13,300 |
| 2024/03/08 | 1,214 | 1,268 | 1,174 | 1,223 | 21,100 |
| 2024/03/07 | 1,286 | 1,286 | 1,227 | 1,227 | 11,300 |
| 2024/03/06 | 1,315 | 1,315 | 1,271 | 1,284 | 11,000 |
| 2024/03/05 | 1,300 | 1,310 | 1,264 | 1,310 | 8,100 |
| 2024/03/04 | 1,292 | 1,310 | 1,275 | 1,291 | 3,800 |
| 2024/03/01 | 1,315 | 1,324 | 1,281 | 1,290 | 4,600 |
| 2024/02/29 | 1,286 | 1,330 | 1,271 | 1,296 | 12,200 |
| 2024/02/28 | 1,300 | 1,300 | 1,266 | 1,280 | 3,700 |
| 2024/02/27 | 1,221 | 1,249 | 1,218 | 1,249 | 9,000 |
| 2024/02/26 | 1,225 | 1,244 | 1,220 | 1,221 | 2,700 |
| 2024/02/22 | 1,252 | 1,254 | 1,224 | 1,225 | 4,100 |
| 2024/02/21 | 1,262 | 1,262 | 1,220 | 1,243 | 3,500 |
| 2024/02/20 | 1,273 | 1,273 | 1,226 | 1,245 | 7,000 |
| 2024/02/19 | 1,167 | 1,234 | 1,167 | 1,233 | 13,300 |
| 2024/02/16 | 1,144 | 1,173 | 1,112 | 1,164 | 15,300 |
| 2024/02/15 | 1,188 | 1,188 | 1,143 | 1,150 | 19,300 |
| 2024/02/14 | 1,268 | 1,268 | 1,193 | 1,194 | 25,000 |
| 2024/02/13 | 1,250 | 1,287 | 1,250 | 1,268 | 11,200 |
| 2024/02/09 | 1,238 | 1,277 | 1,233 | 1,261 | 11,600 |
| 2024/02/08 | 1,237 | 1,255 | 1,209 | 1,240 | 17,500 |
| 2024/02/07 | 1,302 | 1,302 | 1,229 | 1,236 | 24,300 |
| 2024/02/06 | 1,316 | 1,316 | 1,287 | 1,290 | 16,700 |
| 2024/02/05 | 1,318 | 1,348 | 1,301 | 1,327 | 10,600 |
| 2024/02/02 | 1,344 | 1,344 | 1,300 | 1,304 | 13,700 |
| 2024/02/01 | 1,346 | 1,347 | 1,320 | 1,320 | 7,000 |
| 2024/01/31 | 1,383 | 1,383 | 1,334 | 1,345 | 7,700 |
| 2024/01/30 | 1,395 | 1,395 | 1,352 | 1,380 | 7,500 |
| 2024/01/29 | 1,368 | 1,417 | 1,358 | 1,395 | 23,000 |
| 2024/01/26 | 1,332 | 1,365 | 1,302 | 1,341 | 38,500 |
| 2024/01/25 | 1,350 | 1,353 | 1,311 | 1,332 | 13,700 |
| 2024/01/24 | 1,346 | 1,389 | 1,328 | 1,355 | 14,600 |
| 2024/01/23 | 1,338 | 1,375 | 1,319 | 1,346 | 25,900 |
| 2024/01/22 | 1,347 | 1,347 | 1,304 | 1,319 | 18,100 |
| 2024/01/19 | 1,301 | 1,340 | 1,287 | 1,336 | 17,500 |
| 2024/01/18 | 1,292 | 1,337 | 1,292 | 1,313 | 14,400 |
| 2024/01/17 | 1,397 | 1,397 | 1,307 | 1,314 | 36,500 |
| 2024/01/16 | 1,420 | 1,430 | 1,376 | 1,376 | 23,400 |
| 2024/01/15 | 1,481 | 1,514 | 1,340 | 1,393 | 128,300 |
| 2024/01/12 | 1,700 | 1,719 | 1,536 | 1,578 | 98,100 |
| 2024/01/11 | 1,675 | 1,708 | 1,640 | 1,688 | 26,900 |
| 2024/01/10 | 1,630 | 1,672 | 1,604 | 1,660 | 18,300 |
| 2024/01/09 | 1,631 | 1,660 | 1,574 | 1,620 | 25,100 |
| 2024/01/05 | 1,686 | 1,686 | 1,630 | 1,630 | 18,200 |
| 2024/01/04 | 1,578 | 1,680 | 1,566 | 1,675 | 26,100 |