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
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

このページの先頭へ