7196 (株)Casa の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 781 | 781 | 763 | 774 | 50,700 | 774 |
| 2025-04-08 | 775 | 793 | 766 | 785 | 49,900 | 785 |
| 2025-04-07 | 767 | 780 | 745 | 760 | 92,900 | 760 |
| 2025-04-04 | 809 | 809 | 790 | 797 | 63,800 | 797 |
| 2025-04-03 | 800 | 819 | 799 | 812 | 34,500 | 812 |
| 2025-04-02 | 831 | 831 | 820 | 820 | 24,700 | 820 |
| 2025-04-01 | 841 | 843 | 830 | 830 | 29,600 | 830 |
| 2025-03-31 | 845 | 847 | 838 | 839 | 26,700 | 839 |
| 2025-03-28 | 836 | 847 | 835 | 842 | 22,300 | 842 |
| 2025-03-27 | 836 | 843 | 836 | 836 | 14,200 | 836 |
| 2025-03-26 | 840 | 843 | 837 | 843 | 26,800 | 843 |
| 2025-03-25 | 840 | 841 | 832 | 835 | 25,100 | 835 |
| 2025-03-24 | 834 | 840 | 832 | 840 | 17,200 | 840 |
| 2025-03-21 | 834 | 839 | 832 | 834 | 20,100 | 834 |
| 2025-03-19 | 838 | 838 | 828 | 834 | 28,400 | 834 |
| 2025-03-18 | 818 | 850 | 818 | 848 | 153,700 | 848 |
| 2025-03-17 | 810 | 814 | 808 | 814 | 25,800 | 814 |
| 2025-03-14 | 807 | 809 | 804 | 809 | 15,000 | 809 |
| 2025-03-13 | 818 | 819 | 800 | 807 | 69,600 | 807 |
| 2025-03-12 | 807 | 811 | 802 | 809 | 35,600 | 809 |
| 2025-03-11 | 808 | 808 | 801 | 807 | 15,900 | 807 |
| 2025-03-10 | 806 | 808 | 804 | 805 | 9,700 | 805 |
| 2025-03-07 | 803 | 808 | 803 | 808 | 11,900 | 808 |
| 2025-03-06 | 801 | 805 | 801 | 804 | 10,400 | 804 |
| 2025-03-05 | 800 | 804 | 800 | 801 | 6,700 | 801 |
| 2025-03-04 | 801 | 803 | 799 | 803 | 19,200 | 803 |
| 2025-03-03 | 798 | 806 | 798 | 806 | 24,600 | 806 |
| 2025-02-28 | 798 | 800 | 797 | 797 | 7,900 | 797 |
| 2025-02-27 | 798 | 799 | 797 | 798 | 9,100 | 798 |
| 2025-02-26 | 801 | 801 | 797 | 798 | 11,300 | 798 |
| 2025-02-25 | 800 | 801 | 797 | 800 | 10,200 | 800 |
| 2025-02-21 | 800 | 801 | 798 | 800 | 9,800 | 800 |
| 2025-02-20 | 801 | 802 | 799 | 799 | 11,400 | 799 |
| 2025-02-19 | 807 | 807 | 802 | 802 | 16,300 | 802 |
| 2025-02-18 | 803 | 804 | 797 | 804 | 28,000 | 804 |
| 2025-02-17 | 798 | 800 | 796 | 796 | 21,600 | 796 |
| 2025-02-14 | 799 | 799 | 797 | 798 | 9,600 | 798 |
| 2025-02-13 | 796 | 800 | 796 | 798 | 13,700 | 798 |
| 2025-02-12 | 800 | 800 | 796 | 796 | 19,100 | 796 |
| 2025-02-10 | 800 | 800 | 797 | 797 | 15,400 | 797 |
| 2025-02-07 | 800 | 800 | 797 | 798 | 10,300 | 798 |
| 2025-02-06 | 797 | 799 | 795 | 799 | 14,900 | 799 |
| 2025-02-05 | 797 | 799 | 796 | 796 | 11,500 | 796 |
| 2025-02-04 | 800 | 800 | 796 | 796 | 18,700 | 796 |
| 2025-02-03 | 800 | 801 | 797 | 799 | 47,900 | 799 |
| 2025-01-31 | 805 | 805 | 797 | 801 | 84,700 | 801 |
| 2025-01-30 | 802 | 820 | 794 | 794 | 266,100 | 794 |
| 2025-01-29 | 857 | 858 | 854 | 855 | 48,300 | 855 |
| 2025-01-28 | 847 | 855 | 846 | 855 | 28,700 | 855 |
| 2025-01-27 | 848 | 849 | 846 | 846 | 19,100 | 846 |
| 2025-01-24 | 846 | 847 | 843 | 845 | 19,600 | 845 |
| 2025-01-23 | 848 | 850 | 846 | 846 | 10,000 | 846 |
| 2025-01-22 | 849 | 850 | 845 | 846 | 12,700 | 846 |
| 2025-01-21 | 843 | 849 | 843 | 845 | 9,800 | 845 |
| 2025-01-20 | 840 | 853 | 840 | 845 | 29,500 | 845 |
| 2025-01-17 | 843 | 846 | 840 | 841 | 11,700 | 841 |
| 2025-01-16 | 843 | 846 | 842 | 842 | 17,200 | 842 |
| 2025-01-15 | 842 | 846 | 839 | 843 | 19,800 | 843 |
| 2025-01-14 | 850 | 853 | 841 | 842 | 32,300 | 842 |
| 2025-01-10 | 854 | 854 | 850 | 851 | 9,500 | 851 |
| 2025-01-09 | 853 | 853 | 850 | 850 | 12,600 | 850 |
| 2025-01-08 | 859 | 859 | 852 | 852 | 12,100 | 852 |
| 2025-01-07 | 855 | 860 | 851 | 853 | 21,900 | 853 |
| 2025-01-06 | 850 | 853 | 847 | 852 | 20,600 | 852 |
分割・併合履歴 ： [2018-07-27]1株→2株