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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
