7196 (株)Casa の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	883	899	883	898	40,000	898
2023-12-28	878	890	875	883	39,900	883
2023-12-27	868	878	866	878	52,800	878
2023-12-26	866	870	861	867	30,900	867
2023-12-25	871	871	859	860	48,500	860
2023-12-22	873	874	865	869	20,700	869
2023-12-21	868	871	867	870	38,300	870
2023-12-20	874	876	868	871	19,300	871
2023-12-19	866	873	865	873	14,900	873
2023-12-18	860	867	855	863	79,900	863
2023-12-15	867	870	865	866	18,200	866
2023-12-14	870	875	866	872	16,700	872
2023-12-13	871	877	866	866	20,300	866
2023-12-12	878	878	869	870	19,100	870
2023-12-11	872	876	868	874	27,500	874
2023-12-08	878	878	865	869	65,100	869
2023-12-07	870	877	864	865	50,900	865
2023-12-06	865	870	864	865	22,700	865
2023-12-05	872	877	866	866	29,600	866
2023-12-04	871	888	866	869	42,300	869
2023-12-01	876	888	868	873	41,500	873
2023-11-30	862	880	862	878	46,300	878
2023-11-29	857	872	856	862	32,500	862
2023-11-28	848	857	847	856	13,800	856
2023-11-27	845	850	845	848	15,500	848
2023-11-24	840	844	839	842	15,600	842
2023-11-22	833	839	833	837	14,400	837
2023-11-21	831	833	830	831	13,100	831
2023-11-20	831	836	831	831	9,500	831
2023-11-17	835	836	830	830	8,300	830
2023-11-16	835	837	828	835	12,800	835
2023-11-15	835	840	832	837	15,600	837
2023-11-14	832	836	826	832	15,300	832
2023-11-13	827	831	827	830	9,800	830
2023-11-10	817	827	816	827	13,100	827
2023-11-09	821	824	810	822	45,300	822
2023-11-08	830	830	819	821	18,000	821
2023-11-07	828	830	827	829	10,800	829
2023-11-06	825	829	825	828	15,300	828
2023-11-02	822	824	819	823	11,100	823
2023-11-01	820	825	816	825	27,000	825
2023-10-31	813	820	810	817	42,800	817
2023-10-30	827	829	811	811	96,400	811
2023-10-27	814	828	814	828	19,900	828
2023-10-26	817	822	814	815	15,000	815
2023-10-25	819	826	819	820	22,000	820
2023-10-24	811	822	805	817	46,300	817
2023-10-23	821	824	812	812	29,600	812
2023-10-20	823	826	820	821	14,200	821
2023-10-19	822	831	822	825	10,500	825
2023-10-18	827	833	824	831	18,800	831
2023-10-17	822	827	821	823	26,800	823
2023-10-16	821	825	814	817	52,400	817
2023-10-13	836	836	823	824	31,700	824
2023-10-12	833	837	826	837	26,500	837
2023-10-11	840	844	833	833	22,700	833
2023-10-10	840	845	836	840	31,100	840
2023-10-06	844	846	836	840	20,000	840
2023-10-05	826	844	826	835	23,800	835
2023-10-04	830	837	820	823	48,900	823
2023-10-03	859	859	837	838	71,500	838
2023-10-02	867	874	860	860	30,900	860
2023-09-29	880	880	863	867	24,800	867
2023-09-28	875	879	871	871	26,300	871
2023-09-27	872	878	869	878	21,600	878
2023-09-26	877	882	872	873	20,600	873
2023-09-25	876	880	874	876	18,700	876
2023-09-22	865	877	865	872	18,100	872
2023-09-21	872	878	868	868	38,400	868
2023-09-20	881	881	868	868	25,400	868
2023-09-19	875	881	871	881	21,900	881
2023-09-15	885	885	873	874	25,700	874
2023-09-14	890	890	879	881	21,700	881
2023-09-13	887	892	880	890	65,800	890
2023-09-12	875	888	874	888	108,600	888
2023-09-11	873	885	870	879	94,400	879
2023-09-08	852	880	845	875	192,400	875
2023-09-07	872	876	865	867	93,800	867
2023-09-06	876	877	867	876	45,900	876
2023-09-05	869	880	869	879	61,600	879
2023-09-04	873	875	867	869	29,900	869
2023-09-01	867	873	863	872	26,500	872
2023-08-31	880	891	866	867	119,600	867
2023-08-30	861	866	860	863	26,300	863
2023-08-29	854	862	854	860	18,700	860
2023-08-28	866	870	853	854	87,300	854
2023-08-25	868	875	860	867	73,900	867
2023-08-24	866	878	866	878	41,300	878
2023-08-23	851	884	851	879	123,400	879
2023-08-22	852	855	846	850	23,200	850
2023-08-21	838	854	834	848	47,800	848
2023-08-18	827	836	826	832	38,100	832
2023-08-17	844	848	827	832	92,300	832
2023-08-16	863	864	847	848	82,100	848
2023-08-15	862	869	849	864	106,300	864
2023-08-14	877	882	860	860	129,600	860
2023-08-10	895	901	866	875	252,700	875
2023-08-09	906	918	895	899	171,200	899
2023-08-08	909	925	890	914	355,200	914
2023-08-07	959	965	892	901	856,100	901
2023-08-04	997	1,084	941	974	3,824,800	974
2023-08-03	888	1,039	886	982	1,187,300	982
2023-08-02	882	892	878	889	85,100	889
2023-08-01	879	892	865	885	124,700	885
2023-07-31	895	895	877	880	96,300	880
2023-07-28	905	905	888	891	273,700	891
2023-07-27	941	941	933	937	216,700	937
2023-07-26	940	942	937	941	123,600	941
2023-07-25	937	940	934	940	69,300	940
2023-07-24	935	936	931	936	64,800	936
2023-07-21	936	937	925	929	78,200	929
2023-07-20	940	943	934	934	68,000	934
2023-07-19	938	940	935	940	53,100	940
2023-07-18	936	936	931	935	65,000	935
2023-07-14	934	934	925	928	27,000	928
2023-07-13	938	938	926	928	55,600	928
2023-07-12	940	940	927	930	50,500	930
2023-07-11	938	940	929	937	50,000	937
2023-07-10	935	936	931	933	64,200	933
2023-07-07	927	928	922	925	108,100	925
2023-07-06	940	943	928	928	107,900	928
2023-07-05	932	939	931	935	63,600	935
2023-07-04	928	938	926	929	76,600	929
2023-07-03	923	928	920	920	72,300	920
2023-06-30	910	914	907	911	62,200	911
2023-06-29	902	911	902	907	54,300	907
2023-06-28	898	900	896	900	39,000	900
2023-06-27	892	895	890	895	15,700	895
2023-06-26	894	898	891	892	25,200	892
2023-06-23	899	899	890	892	22,200	892
2023-06-22	895	898	891	892	29,500	892
2023-06-21	890	895	888	894	22,200	894
2023-06-20	885	890	884	890	18,300	890
2023-06-19	887	890	880	881	47,300	881
2023-06-16	877	886	877	885	16,300	885
2023-06-15	880	883	875	877	22,800	877
2023-06-14	883	883	876	879	18,000	879
2023-06-13	879	880	875	875	14,800	875
2023-06-12	867	878	858	875	37,400	875
2023-06-09	860	864	853	853	83,300	853
2023-06-08	884	887	881	887	30,000	887
2023-06-07	880	883	874	879	22,900	879
2023-06-06	877	880	874	878	10,900	878
2023-06-05	882	882	875	880	21,500	880
2023-06-02	872	881	871	876	26,400	876
2023-06-01	880	880	865	872	16,300	872
2023-05-31	870	873	862	862	15,600	862
2023-05-30	871	879	870	870	14,500	870
2023-05-29	880	880	869	869	11,700	869
2023-05-26	880	880	868	868	20,100	868
2023-05-25	878	878	874	876	10,100	876
2023-05-24	873	878	873	878	16,200	878
2023-05-23	874	876	869	870	15,300	870
2023-05-22	874	876	872	874	11,500	874
2023-05-19	868	873	868	871	14,500	871
2023-05-18	871	871	866	868	10,800	868
2023-05-17	866	873	866	871	20,000	871
2023-05-16	863	868	863	866	5,900	866
2023-05-15	868	868	861	862	19,600	862
2023-05-12	868	869	862	862	23,200	862
2023-05-11	873	873	868	868	5,500	868
2023-05-10	873	873	869	869	14,000	869
2023-05-09	869	872	868	872	13,800	872
2023-05-08	865	867	865	867	8,600	867
2023-05-02	866	866	860	865	16,900	865
2023-05-01	864	867	860	862	21,700	862
2023-04-28	860	863	854	861	11,200	861
2023-04-27	861	862	851	852	67,100	852
2023-04-26	867	867	855	861	23,700	861
2023-04-25	862	867	862	864	16,200	864
2023-04-24	865	865	860	860	9,800	860
2023-04-21	859	862	858	860	13,300	860
2023-04-20	856	860	854	859	63,700	859
2023-04-19	853	857	852	852	16,900	852
2023-04-18	850	853	848	852	13,300	852
2023-04-17	848	848	843	846	12,800	846
2023-04-14	842	847	841	842	17,900	842
2023-04-13	841	845	839	843	21,500	843
2023-04-12	834	843	832	839	26,100	839
2023-04-11	833	834	831	834	9,700	834
2023-04-10	835	837	832	833	9,800	833
2023-04-07	822	832	822	830	9,500	830
2023-04-06	826	830	822	822	14,600	822
2023-04-05	835	836	825	826	19,200	826
2023-04-04	837	839	835	835	15,500	835
2023-04-03	831	836	831	834	17,600	834
2023-03-31	828	830	825	830	13,800	830
2023-03-30	825	829	822	829	12,600	829
2023-03-29	819	828	818	828	25,000	828
2023-03-28	816	820	815	819	10,400	819
2023-03-27	812	820	810	820	18,500	820
2023-03-24	804	807	799	807	12,300	807
2023-03-23	800	809	800	808	17,700	808
2023-03-22	800	803	797	802	18,000	802
2023-03-20	801	803	795	796	36,300	796
2023-03-17	799	806	799	802	10,600	802
2023-03-16	798	802	795	800	24,300	800
2023-03-15	804	812	804	807	21,200	807
2023-03-14	807	808	793	799	60,600	799
2023-03-13	818	818	806	814	37,600	814
2023-03-10	833	833	815	819	86,900	819
2023-03-09	835	842	829	840	47,000	840
2023-03-08	821	834	821	834	16,300	834
2023-03-07	835	835	810	825	51,500	825
2023-03-06	839	839	830	832	17,300	832
2023-03-03	827	835	827	835	23,100	835
2023-03-02	829	830	827	827	14,500	827
2023-03-01	825	829	824	827	15,200	827
2023-02-28	829	829	825	825	16,400	825
2023-02-27	824	829	823	829	23,400	829
2023-02-24	817	825	817	825	18,600	825
2023-02-22	820	823	818	820	13,600	820
2023-02-21	825	825	818	823	18,000	823
2023-02-20	820	825	814	825	24,800	825
2023-02-17	815	818	811	818	18,100	818
2023-02-16	815	815	811	815	15,100	815
2023-02-15	812	816	808	812	15,200	812
2023-02-14	807	813	807	812	26,200	812
2023-02-13	816	816	807	807	29,900	807
2023-02-10	821	821	816	818	21,200	818
2023-02-09	821	825	821	822	7,400	822
2023-02-08	823	824	821	823	9,000	823
2023-02-07	826	829	822	822	15,400	822
2023-02-06	829	832	822	826	21,600	826
2023-02-03	839	839	829	829	16,900	829
2023-02-02	838	842	836	837	20,200	837
2023-02-01	826	850	826	838	54,500	838
2023-01-31	828	828	822	824	44,100	824
2023-01-30	825	839	818	829	135,500	829
2023-01-27	873	875	872	873	41,700	873
2023-01-26	876	878	875	875	30,400	875
2023-01-25	872	877	871	876	15,200	876
2023-01-24	874	874	869	873	16,000	873
2023-01-23	866	874	862	873	19,100	873
2023-01-20	852	860	852	858	13,500	858
2023-01-19	857	857	852	854	27,700	854
2023-01-18	857	862	855	857	24,100	857
2023-01-17	858	859	857	857	18,300	857
2023-01-16	862	862	857	857	16,600	857
2023-01-13	870	870	862	863	25,500	863
2023-01-12	879	879	870	873	28,900	873
2023-01-11	870	885	870	885	26,500	885
2023-01-10	865	874	865	874	17,100	874
2023-01-06	860	863	858	860	18,500	860
2023-01-05	870	871	863	863	18,800	863
2023-01-04	878	878	870	870	19,600	870

分割・併合履歴： [2018-07-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31