- 2024年
- 2023年
9331 (株)キャスター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,322 | 1,492 | 1,302 | 1,335 | 744,500 | 1,335 |
| 2024-05-01 | 1,212 | 1,225 | 1,197 | 1,202 | 7,700 | 1,202 |
| 2024-04-30 | 1,203 | 1,235 | 1,201 | 1,235 | 9,400 | 1,235 |
| 2024-04-26 | 1,221 | 1,244 | 1,190 | 1,194 | 16,300 | 1,194 |
| 2024-04-25 | 1,242 | 1,242 | 1,191 | 1,191 | 24,500 | 1,191 |
| 2024-04-24 | 1,216 | 1,289 | 1,214 | 1,259 | 18,400 | 1,259 |
| 2024-04-23 | 1,207 | 1,224 | 1,199 | 1,216 | 18,100 | 1,216 |
| 2024-04-22 | 1,210 | 1,249 | 1,190 | 1,201 | 56,700 | 1,201 |
| 2024-04-19 | 1,351 | 1,351 | 1,239 | 1,253 | 64,300 | 1,253 |
| 2024-04-18 | 1,371 | 1,405 | 1,355 | 1,355 | 21,800 | 1,355 |
| 2024-04-17 | 1,330 | 1,410 | 1,330 | 1,370 | 59,100 | 1,370 |
| 2024-04-16 | 1,331 | 1,396 | 1,316 | 1,316 | 35,100 | 1,316 |
| 2024-04-15 | 1,340 | 1,430 | 1,322 | 1,360 | 90,300 | 1,360 |
| 2024-04-12 | 1,447 | 1,494 | 1,380 | 1,430 | 236,100 | 1,430 |
| 2024-04-11 | 1,496 | 1,561 | 1,371 | 1,377 | 299,400 | 1,377 |
| 2024-04-10 | 1,546 | 1,633 | 1,450 | 1,478 | 309,100 | 1,478 |
| 2024-04-09 | 1,910 | 1,919 | 1,586 | 1,586 | 1,035,200 | 1,586 |
| 2024-04-08 | 1,640 | 2,040 | 1,613 | 2,040 | 2,473,400 | 2,040 |
| 2024-04-05 | 1,670 | 1,945 | 1,435 | 1,640 | 3,018,900 | 1,640 |
| 2024-04-04 | 1,310 | 1,590 | 1,259 | 1,590 | 599,200 | 1,590 |
| 2024-04-03 | 1,635 | 1,696 | 1,255 | 1,290 | 526,500 | 1,290 |
| 2024-04-02 | 1,455 | 1,455 | 1,455 | 1,455 | 8,000 | 1,455 |
| 2024-04-01 | 1,156 | 1,156 | 1,140 | 1,155 | 3,100 | 1,155 |
| 2024-03-29 | 1,140 | 1,160 | 1,140 | 1,156 | 4,500 | 1,156 |
| 2024-03-28 | 1,157 | 1,157 | 1,139 | 1,140 | 4,100 | 1,140 |
| 2024-03-27 | 1,193 | 1,193 | 1,141 | 1,149 | 7,100 | 1,149 |
| 2024-03-26 | 1,171 | 1,171 | 1,163 | 1,163 | 3,400 | 1,163 |
| 2024-03-25 | 1,170 | 1,180 | 1,170 | 1,171 | 1,900 | 1,171 |
| 2024-03-22 | 1,192 | 1,192 | 1,163 | 1,171 | 9,000 | 1,171 |
| 2024-03-21 | 1,185 | 1,197 | 1,180 | 1,185 | 7,500 | 1,185 |
| 2024-03-19 | 1,195 | 1,195 | 1,160 | 1,185 | 7,200 | 1,185 |
| 2024-03-18 | 1,168 | 1,275 | 1,158 | 1,190 | 53,300 | 1,190 |
| 2024-03-15 | 1,182 | 1,185 | 1,152 | 1,177 | 9,300 | 1,177 |
| 2024-03-14 | 1,187 | 1,196 | 1,183 | 1,183 | 2,000 | 1,183 |
| 2024-03-13 | 1,228 | 1,228 | 1,188 | 1,197 | 6,200 | 1,197 |
| 2024-03-12 | 1,180 | 1,220 | 1,180 | 1,220 | 5,200 | 1,220 |
| 2024-03-11 | 1,201 | 1,215 | 1,174 | 1,198 | 13,300 | 1,198 |
| 2024-03-08 | 1,214 | 1,268 | 1,174 | 1,223 | 21,100 | 1,223 |
| 2024-03-07 | 1,286 | 1,286 | 1,227 | 1,227 | 11,300 | 1,227 |
| 2024-03-06 | 1,315 | 1,315 | 1,271 | 1,284 | 11,000 | 1,284 |
| 2024-03-05 | 1,300 | 1,310 | 1,264 | 1,310 | 8,100 | 1,310 |
| 2024-03-04 | 1,292 | 1,310 | 1,275 | 1,291 | 3,800 | 1,291 |
| 2024-03-01 | 1,315 | 1,324 | 1,281 | 1,290 | 4,600 | 1,290 |
| 2024-02-29 | 1,286 | 1,330 | 1,271 | 1,296 | 12,200 | 1,296 |
| 2024-02-28 | 1,300 | 1,300 | 1,266 | 1,280 | 3,700 | 1,280 |
| 2024-02-27 | 1,221 | 1,249 | 1,218 | 1,249 | 9,000 | 1,249 |
| 2024-02-26 | 1,225 | 1,244 | 1,220 | 1,221 | 2,700 | 1,221 |
| 2024-02-22 | 1,252 | 1,254 | 1,224 | 1,225 | 4,100 | 1,225 |
| 2024-02-21 | 1,262 | 1,262 | 1,220 | 1,243 | 3,500 | 1,243 |
| 2024-02-20 | 1,273 | 1,273 | 1,226 | 1,245 | 7,000 | 1,245 |
| 2024-02-19 | 1,167 | 1,234 | 1,167 | 1,233 | 13,300 | 1,233 |
| 2024-02-16 | 1,144 | 1,173 | 1,112 | 1,164 | 15,300 | 1,164 |
| 2024-02-15 | 1,188 | 1,188 | 1,143 | 1,150 | 19,300 | 1,150 |
| 2024-02-14 | 1,268 | 1,268 | 1,193 | 1,194 | 25,000 | 1,194 |
| 2024-02-13 | 1,250 | 1,287 | 1,250 | 1,268 | 11,200 | 1,268 |
| 2024-02-09 | 1,238 | 1,277 | 1,233 | 1,261 | 11,600 | 1,261 |
| 2024-02-08 | 1,237 | 1,255 | 1,209 | 1,240 | 17,500 | 1,240 |
| 2024-02-07 | 1,302 | 1,302 | 1,229 | 1,236 | 24,300 | 1,236 |
| 2024-02-06 | 1,316 | 1,316 | 1,287 | 1,290 | 16,700 | 1,290 |
| 2024-02-05 | 1,318 | 1,348 | 1,301 | 1,327 | 10,600 | 1,327 |
| 2024-02-02 | 1,344 | 1,344 | 1,300 | 1,304 | 13,700 | 1,304 |
| 2024-02-01 | 1,346 | 1,347 | 1,320 | 1,320 | 7,000 | 1,320 |
| 2024-01-31 | 1,383 | 1,383 | 1,334 | 1,345 | 7,700 | 1,345 |
| 2024-01-30 | 1,395 | 1,395 | 1,352 | 1,380 | 7,500 | 1,380 |
| 2024-01-29 | 1,368 | 1,417 | 1,358 | 1,395 | 23,000 | 1,395 |
| 2024-01-26 | 1,332 | 1,365 | 1,302 | 1,341 | 38,500 | 1,341 |
| 2024-01-25 | 1,350 | 1,353 | 1,311 | 1,332 | 13,700 | 1,332 |
| 2024-01-24 | 1,346 | 1,389 | 1,328 | 1,355 | 14,600 | 1,355 |
| 2024-01-23 | 1,338 | 1,375 | 1,319 | 1,346 | 25,900 | 1,346 |
| 2024-01-22 | 1,347 | 1,347 | 1,304 | 1,319 | 18,100 | 1,319 |
| 2024-01-19 | 1,301 | 1,340 | 1,287 | 1,336 | 17,500 | 1,336 |
| 2024-01-18 | 1,292 | 1,337 | 1,292 | 1,313 | 14,400 | 1,313 |
| 2024-01-17 | 1,397 | 1,397 | 1,307 | 1,314 | 36,500 | 1,314 |
| 2024-01-16 | 1,420 | 1,430 | 1,376 | 1,376 | 23,400 | 1,376 |
| 2024-01-15 | 1,481 | 1,514 | 1,340 | 1,393 | 128,300 | 1,393 |
| 2024-01-12 | 1,700 | 1,719 | 1,536 | 1,578 | 98,100 | 1,578 |
| 2024-01-11 | 1,675 | 1,708 | 1,640 | 1,688 | 26,900 | 1,688 |
| 2024-01-10 | 1,630 | 1,672 | 1,604 | 1,660 | 18,300 | 1,660 |
| 2024-01-09 | 1,631 | 1,660 | 1,574 | 1,620 | 25,100 | 1,620 |
| 2024-01-05 | 1,686 | 1,686 | 1,630 | 1,630 | 18,200 | 1,630 |
| 2024-01-04 | 1,578 | 1,680 | 1,566 | 1,675 | 26,100 | 1,675 |
分割・併合履歴 ： なし
