7196 (株)Casa 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 860 | 860 | 855 | 860 | 4,800 | 860 |
| 2024-11-20 | 855 | 860 | 852 | 860 | 16,100 | 860 |
| 2024-11-19 | 850 | 854 | 846 | 854 | 6,300 | 854 |
| 2024-11-18 | 847 | 854 | 842 | 847 | 10,800 | 847 |
| 2024-11-15 | 846 | 851 | 846 | 847 | 3,600 | 847 |
| 2024-11-14 | 847 | 850 | 847 | 850 | 8,600 | 850 |
| 2024-11-13 | 850 | 851 | 846 | 849 | 5,300 | 849 |
| 2024-11-12 | 844 | 853 | 844 | 852 | 7,600 | 852 |
| 2024-11-11 | 850 | 853 | 841 | 844 | 7,500 | 844 |
| 2024-11-08 | 850 | 855 | 842 | 854 | 12,100 | 854 |
| 2024-11-07 | 839 | 850 | 836 | 849 | 10,400 | 849 |
| 2024-11-06 | 840 | 846 | 838 | 838 | 7,000 | 838 |
| 2024-11-05 | 853 | 853 | 834 | 840 | 11,200 | 840 |
| 2024-11-01 | 842 | 848 | 837 | 839 | 6,100 | 839 |
| 2024-10-31 | 830 | 845 | 826 | 842 | 15,800 | 842 |
| 2024-10-30 | 842 | 853 | 835 | 835 | 84,800 | 835 |
| 2024-10-29 | 828 | 848 | 828 | 844 | 8,500 | 844 |
| 2024-10-28 | 834 | 834 | 824 | 828 | 12,900 | 828 |
| 2024-10-25 | 841 | 841 | 827 | 827 | 13,700 | 827 |
| 2024-10-24 | 847 | 847 | 840 | 841 | 10,300 | 841 |
| 2024-10-23 | 856 | 856 | 848 | 848 | 7,500 | 848 |
| 2024-10-22 | 854 | 855 | 850 | 853 | 9,400 | 853 |
| 2024-10-21 | 857 | 857 | 851 | 854 | 7,000 | 854 |
| 2024-10-18 | 853 | 858 | 853 | 856 | 8,600 | 856 |
| 2024-10-17 | 855 | 858 | 852 | 853 | 5,200 | 853 |
| 2024-10-16 | 850 | 863 | 849 | 855 | 23,400 | 855 |
| 2024-10-15 | 843 | 854 | 843 | 850 | 23,600 | 850 |
| 2024-10-11 | 840 | 844 | 839 | 842 | 9,100 | 842 |
| 2024-10-10 | 846 | 846 | 838 | 842 | 14,800 | 842 |
| 2024-10-09 | 851 | 852 | 846 | 846 | 9,400 | 846 |
| 2024-10-08 | 854 | 854 | 848 | 849 | 18,200 | 849 |
| 2024-10-07 | 859 | 863 | 854 | 854 | 16,100 | 854 |
| 2024-10-04 | 847 | 856 | 847 | 855 | 23,200 | 855 |
| 2024-10-03 | 843 | 847 | 843 | 847 | 10,400 | 847 |
| 2024-10-02 | 840 | 844 | 840 | 843 | 7,200 | 843 |
| 2024-10-01 | 836 | 847 | 836 | 842 | 13,600 | 842 |
| 2024-09-30 | 834 | 840 | 832 | 835 | 17,300 | 835 |
| 2024-09-27 | 842 | 844 | 837 | 841 | 13,200 | 841 |
| 2024-09-26 | 833 | 842 | 833 | 842 | 20,600 | 842 |
| 2024-09-25 | 836 | 836 | 831 | 831 | 6,900 | 831 |
| 2024-09-24 | 836 | 843 | 832 | 836 | 24,900 | 836 |
| 2024-09-20 | 831 | 837 | 831 | 836 | 16,800 | 836 |
| 2024-09-19 | 826 | 836 | 826 | 832 | 18,600 | 832 |
| 2024-09-18 | 821 | 826 | 817 | 826 | 21,900 | 826 |
| 2024-09-17 | 802 | 833 | 798 | 812 | 51,900 | 812 |
| 2024-09-13 | 795 | 809 | 795 | 805 | 32,100 | 805 |
| 2024-09-12 | 799 | 831 | 799 | 824 | 49,700 | 824 |
| 2024-09-11 | 802 | 803 | 792 | 793 | 47,300 | 793 |
| 2024-09-10 | 808 | 809 | 800 | 808 | 40,700 | 808 |
| 2024-09-09 | 803 | 810 | 799 | 809 | 50,300 | 809 |
| 2024-09-06 | 814 | 814 | 804 | 808 | 17,800 | 808 |
| 2024-09-05 | 805 | 815 | 803 | 811 | 24,000 | 811 |
| 2024-09-04 | 825 | 825 | 803 | 803 | 73,100 | 803 |
| 2024-09-03 | 829 | 833 | 825 | 827 | 12,100 | 827 |
| 2024-09-02 | 831 | 832 | 826 | 828 | 14,700 | 828 |
| 2024-08-30 | 833 | 834 | 830 | 831 | 6,700 | 831 |
| 2024-08-29 | 845 | 845 | 829 | 829 | 26,000 | 829 |
| 2024-08-28 | 843 | 849 | 840 | 846 | 11,400 | 846 |
| 2024-08-27 | 838 | 843 | 838 | 843 | 7,400 | 843 |
| 2024-08-26 | 839 | 843 | 838 | 838 | 8,100 | 838 |
| 2024-08-23 | 839 | 842 | 838 | 838 | 8,200 | 838 |
| 2024-08-22 | 839 | 842 | 837 | 839 | 9,000 | 839 |
| 2024-08-21 | 840 | 841 | 836 | 839 | 4,700 | 839 |
| 2024-08-20 | 838 | 843 | 833 | 839 | 8,500 | 839 |
| 2024-08-19 | 842 | 843 | 831 | 831 | 13,200 | 831 |
| 2024-08-16 | 837 | 837 | 830 | 836 | 13,800 | 836 |
| 2024-08-15 | 832 | 838 | 826 | 831 | 12,200 | 831 |
| 2024-08-14 | 844 | 844 | 828 | 832 | 16,100 | 832 |
| 2024-08-13 | 821 | 838 | 821 | 838 | 20,600 | 838 |
| 2024-08-09 | 821 | 828 | 810 | 820 | 28,600 | 820 |
| 2024-08-08 | 821 | 827 | 816 | 818 | 24,000 | 818 |
| 2024-08-07 | 808 | 828 | 800 | 820 | 39,200 | 820 |
| 2024-08-06 | 765 | 818 | 765 | 808 | 86,100 | 808 |
| 2024-08-05 | 806 | 811 | 750 | 750 | 153,500 | 750 |
| 2024-08-02 | 829 | 831 | 821 | 821 | 64,700 | 821 |
| 2024-08-01 | 851 | 851 | 831 | 835 | 57,400 | 835 |
| 2024-07-31 | 868 | 868 | 844 | 854 | 87,500 | 854 |
| 2024-07-30 | 884 | 896 | 869 | 869 | 265,900 | 869 |
| 2024-07-29 | 933 | 934 | 929 | 929 | 122,800 | 929 |
| 2024-07-26 | 931 | 934 | 926 | 926 | 69,900 | 926 |
| 2024-07-25 | 930 | 934 | 926 | 930 | 59,400 | 930 |
| 2024-07-24 | 937 | 937 | 930 | 930 | 48,200 | 930 |
| 2024-07-23 | 930 | 935 | 930 | 932 | 40,000 | 932 |
| 2024-07-22 | 936 | 936 | 930 | 930 | 58,400 | 930 |
| 2024-07-19 | 946 | 946 | 935 | 936 | 72,800 | 936 |
| 2024-07-18 | 950 | 952 | 946 | 946 | 44,300 | 946 |
| 2024-07-17 | 951 | 954 | 945 | 949 | 54,500 | 949 |
| 2024-07-16 | 950 | 956 | 950 | 951 | 62,300 | 951 |
| 2024-07-12 | 942 | 948 | 941 | 946 | 59,600 | 946 |
| 2024-07-11 | 941 | 942 | 938 | 941 | 31,300 | 941 |
| 2024-07-10 | 940 | 941 | 937 | 937 | 40,000 | 937 |
| 2024-07-09 | 940 | 941 | 933 | 936 | 75,700 | 936 |
| 2024-07-08 | 940 | 945 | 934 | 936 | 88,100 | 936 |
| 2024-07-05 | 934 | 935 | 932 | 933 | 38,400 | 933 |
| 2024-07-04 | 929 | 932 | 928 | 929 | 47,200 | 929 |
| 2024-07-03 | 926 | 929 | 926 | 926 | 42,500 | 926 |
| 2024-07-02 | 925 | 926 | 919 | 925 | 54,000 | 925 |
| 2024-07-01 | 920 | 922 | 917 | 922 | 57,400 | 922 |
| 2024-06-28 | 913 | 918 | 912 | 914 | 46,200 | 914 |
| 2024-06-27 | 911 | 918 | 910 | 913 | 96,100 | 913 |
| 2024-06-26 | 906 | 907 | 903 | 907 | 45,200 | 907 |
| 2024-06-25 | 898 | 904 | 898 | 903 | 29,900 | 903 |
| 2024-06-24 | 900 | 905 | 898 | 898 | 44,100 | 898 |
| 2024-06-21 | 897 | 899 | 895 | 897 | 13,000 | 897 |
| 2024-06-20 | 898 | 898 | 890 | 890 | 16,900 | 890 |
| 2024-06-19 | 890 | 900 | 890 | 895 | 47,300 | 895 |
| 2024-06-18 | 884 | 891 | 884 | 888 | 26,900 | 888 |
| 2024-06-17 | 888 | 888 | 875 | 883 | 36,400 | 883 |
| 2024-06-14 | 882 | 889 | 871 | 888 | 34,600 | 888 |
| 2024-06-13 | 897 | 897 | 884 | 888 | 37,700 | 888 |
| 2024-06-12 | 892 | 898 | 891 | 895 | 28,700 | 895 |
| 2024-06-11 | 898 | 899 | 892 | 892 | 35,100 | 892 |
| 2024-06-10 | 888 | 899 | 888 | 895 | 45,100 | 895 |
| 2024-06-07 | 880 | 887 | 877 | 885 | 28,500 | 885 |
| 2024-06-06 | 880 | 880 | 872 | 880 | 31,400 | 880 |
| 2024-06-05 | 880 | 880 | 871 | 871 | 62,700 | 871 |
| 2024-06-04 | 880 | 880 | 877 | 880 | 20,800 | 880 |
| 2024-06-03 | 875 | 880 | 874 | 880 | 32,300 | 880 |
| 2024-05-31 | 859 | 870 | 859 | 870 | 23,900 | 870 |
| 2024-05-30 | 847 | 858 | 846 | 853 | 19,600 | 853 |
| 2024-05-29 | 865 | 865 | 847 | 847 | 38,300 | 847 |
| 2024-05-28 | 871 | 871 | 864 | 865 | 33,000 | 865 |
| 2024-05-27 | 872 | 872 | 865 | 868 | 43,900 | 868 |
| 2024-05-24 | 864 | 870 | 860 | 867 | 27,300 | 867 |
| 2024-05-23 | 870 | 870 | 864 | 864 | 14,700 | 864 |
| 2024-05-22 | 868 | 871 | 866 | 868 | 20,900 | 868 |
| 2024-05-21 | 866 | 867 | 863 | 865 | 20,700 | 865 |
| 2024-05-20 | 860 | 865 | 858 | 864 | 30,000 | 864 |
| 2024-05-17 | 854 | 859 | 851 | 858 | 16,900 | 858 |
| 2024-05-16 | 858 | 858 | 850 | 852 | 20,300 | 852 |
| 2024-05-15 | 860 | 860 | 849 | 853 | 22,700 | 853 |
| 2024-05-14 | 854 | 859 | 850 | 859 | 33,100 | 859 |
| 2024-05-13 | 853 | 854 | 848 | 853 | 28,900 | 853 |
| 2024-05-10 | 855 | 855 | 848 | 848 | 18,600 | 848 |
| 2024-05-09 | 854 | 854 | 848 | 852 | 15,700 | 852 |
| 2024-05-08 | 850 | 855 | 850 | 854 | 35,100 | 854 |
| 2024-05-07 | 841 | 849 | 840 | 848 | 50,200 | 848 |
| 2024-05-02 | 839 | 841 | 837 | 837 | 23,400 | 837 |
| 2024-05-01 | 839 | 841 | 834 | 837 | 25,600 | 837 |
| 2024-04-30 | 837 | 838 | 833 | 836 | 22,100 | 836 |
| 2024-04-26 | 836 | 837 | 828 | 828 | 61,700 | 828 |
| 2024-04-25 | 839 | 840 | 834 | 835 | 39,300 | 835 |
| 2024-04-24 | 835 | 837 | 829 | 834 | 32,800 | 834 |
| 2024-04-23 | 830 | 835 | 829 | 829 | 35,300 | 829 |
| 2024-04-22 | 822 | 827 | 819 | 826 | 14,600 | 826 |
| 2024-04-19 | 825 | 825 | 812 | 815 | 26,100 | 815 |
| 2024-04-18 | 815 | 824 | 812 | 824 | 15,200 | 824 |
| 2024-04-17 | 820 | 820 | 811 | 815 | 34,900 | 815 |
| 2024-04-16 | 826 | 826 | 816 | 817 | 42,500 | 817 |
| 2024-04-15 | 827 | 827 | 823 | 823 | 32,900 | 823 |
| 2024-04-12 | 830 | 832 | 827 | 827 | 20,800 | 827 |
| 2024-04-11 | 834 | 834 | 825 | 828 | 59,600 | 828 |
| 2024-04-10 | 835 | 837 | 830 | 830 | 39,700 | 830 |
| 2024-04-09 | 835 | 835 | 830 | 830 | 27,800 | 830 |
| 2024-04-08 | 836 | 839 | 831 | 831 | 22,500 | 831 |
| 2024-04-05 | 832 | 832 | 824 | 829 | 57,300 | 829 |
| 2024-04-04 | 837 | 837 | 830 | 832 | 27,500 | 832 |
| 2024-04-03 | 830 | 837 | 827 | 836 | 25,400 | 836 |
| 2024-04-02 | 833 | 834 | 828 | 828 | 20,900 | 828 |
| 2024-04-01 | 839 | 839 | 830 | 833 | 23,500 | 833 |
| 2024-03-29 | 828 | 835 | 826 | 835 | 57,800 | 835 |
| 2024-03-28 | 826 | 828 | 824 | 825 | 24,500 | 825 |
| 2024-03-27 | 823 | 825 | 821 | 823 | 22,800 | 823 |
| 2024-03-26 | 821 | 828 | 819 | 826 | 31,000 | 826 |
| 2024-03-25 | 823 | 824 | 816 | 817 | 59,000 | 817 |
| 2024-03-22 | 823 | 825 | 820 | 825 | 35,700 | 825 |
| 2024-03-21 | 825 | 827 | 822 | 825 | 19,200 | 825 |
| 2024-03-19 | 817 | 825 | 817 | 822 | 29,300 | 822 |
| 2024-03-18 | 819 | 820 | 813 | 817 | 36,000 | 817 |
| 2024-03-15 | 815 | 820 | 813 | 819 | 18,200 | 819 |
| 2024-03-14 | 809 | 819 | 808 | 815 | 25,300 | 815 |
| 2024-03-13 | 810 | 814 | 806 | 807 | 30,500 | 807 |
| 2024-03-12 | 810 | 812 | 798 | 811 | 77,400 | 811 |
| 2024-03-11 | 825 | 830 | 802 | 805 | 129,100 | 805 |
| 2024-03-08 | 817 | 827 | 817 | 820 | 61,600 | 820 |
| 2024-03-07 | 840 | 842 | 818 | 818 | 172,400 | 818 |
| 2024-03-06 | 824 | 836 | 820 | 833 | 125,200 | 833 |
| 2024-03-05 | 821 | 823 | 813 | 823 | 45,800 | 823 |
| 2024-03-04 | 823 | 824 | 816 | 819 | 46,200 | 819 |
| 2024-03-01 | 823 | 824 | 809 | 817 | 86,500 | 817 |
| 2024-02-29 | 824 | 824 | 819 | 822 | 25,700 | 822 |
| 2024-02-28 | 820 | 825 | 818 | 820 | 49,700 | 820 |
| 2024-02-27 | 810 | 821 | 810 | 821 | 49,600 | 821 |
| 2024-02-26 | 816 | 819 | 805 | 810 | 116,200 | 810 |
| 2024-02-22 | 823 | 824 | 817 | 818 | 44,300 | 818 |
| 2024-02-21 | 826 | 830 | 820 | 821 | 66,500 | 821 |
| 2024-02-20 | 820 | 829 | 820 | 824 | 34,500 | 824 |
| 2024-02-19 | 817 | 825 | 810 | 819 | 106,100 | 819 |
| 2024-02-16 | 820 | 823 | 815 | 818 | 55,400 | 818 |
| 2024-02-15 | 828 | 828 | 817 | 817 | 58,500 | 817 |
| 2024-02-14 | 828 | 831 | 825 | 827 | 25,600 | 827 |
| 2024-02-13 | 832 | 834 | 827 | 830 | 28,600 | 830 |
| 2024-02-09 | 827 | 836 | 827 | 830 | 37,500 | 830 |
| 2024-02-08 | 831 | 833 | 823 | 828 | 50,700 | 828 |
| 2024-02-07 | 840 | 843 | 831 | 831 | 47,900 | 831 |
| 2024-02-06 | 840 | 845 | 840 | 840 | 29,200 | 840 |
| 2024-02-05 | 834 | 844 | 831 | 844 | 60,000 | 844 |
| 2024-02-02 | 830 | 836 | 827 | 831 | 80,700 | 831 |
| 2024-02-01 | 841 | 842 | 826 | 832 | 83,200 | 832 |
| 2024-01-31 | 846 | 849 | 834 | 839 | 165,100 | 839 |
| 2024-01-30 | 866 | 867 | 848 | 849 | 374,900 | 849 |
| 2024-01-29 | 912 | 917 | 903 | 911 | 213,500 | 911 |
| 2024-01-26 | 908 | 920 | 907 | 911 | 172,500 | 911 |
| 2024-01-25 | 897 | 908 | 896 | 908 | 140,000 | 908 |
| 2024-01-24 | 892 | 898 | 888 | 898 | 164,700 | 898 |
| 2024-01-23 | 892 | 892 | 886 | 888 | 97,500 | 888 |
| 2024-01-22 | 889 | 891 | 884 | 889 | 93,700 | 889 |
| 2024-01-19 | 890 | 890 | 880 | 885 | 112,200 | 885 |
| 2024-01-18 | 891 | 895 | 887 | 888 | 69,600 | 888 |
| 2024-01-17 | 895 | 898 | 891 | 891 | 55,000 | 891 |
| 2024-01-16 | 893 | 893 | 890 | 893 | 25,000 | 893 |
| 2024-01-15 | 885 | 892 | 885 | 888 | 44,900 | 888 |
| 2024-01-12 | 896 | 897 | 884 | 885 | 92,500 | 885 |
| 2024-01-11 | 900 | 901 | 897 | 898 | 41,700 | 898 |
| 2024-01-10 | 899 | 900 | 896 | 899 | 42,900 | 899 |
| 2024-01-09 | 900 | 900 | 894 | 899 | 80,100 | 899 |
| 2024-01-05 | 898 | 901 | 897 | 900 | 46,300 | 900 |
| 2024-01-04 | 905 | 906 | 896 | 901 | 84,700 | 901 |
分割・併合履歴 ： [2018-07-27]1株→2株
