1. HOME >
  2. 株価時系列 >
  3. 7196 >
  4. 2017年

7196 (株)Casa の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1862,2002,1862,19029,6001,095
2017-12-282,2022,2042,1762,18252,0001,091
2017-12-272,1602,1862,1512,18348,5001,091.50
2017-12-262,1642,1712,1402,150201,7001,075
2017-12-252,1872,2502,1502,161190,7001,080.50
2017-12-222,1802,1852,1232,181194,1001,090.50
2017-12-212,2202,2202,1832,19297,0001,096
2017-12-202,2302,2302,2022,20746,8001,103.50
2017-12-192,2272,2362,1942,21676,7001,108
2017-12-182,2392,2482,2112,23684,3001,118
2017-12-152,2552,2632,1992,199162,1001,099.50
2017-12-142,2682,3062,2502,29496,8001,147
2017-12-132,2802,2802,2602,27342,9001,136.50
2017-12-122,2962,3012,2702,27051,1001,135
2017-12-112,2852,3142,2612,29680,2001,148
2017-12-082,3002,3162,2712,27189,3001,135.50
2017-12-072,2712,3382,2322,279236,1001,139.50
2017-12-062,2602,2902,2502,26740,6001,133.50
2017-12-052,2802,2902,2502,27968,1001,139.50
2017-12-042,2882,3422,2742,296173,3001,148
2017-12-012,2422,2872,2412,27371,0001,136.50
2017-11-302,2312,2402,2032,235105,8001,117.50
2017-11-292,2902,3002,2522,26081,0001,130
2017-11-282,3062,3292,2742,290132,3001,145
2017-11-272,3762,3792,3022,327246,8001,163.50
2017-11-242,2562,3702,2402,335563,6001,167.50
2017-11-222,2852,2912,2262,27793,7001,138.50
2017-11-212,2952,3002,2602,262129,4001,131
2017-11-202,2002,2892,1852,277175,3001,138.50
2017-11-172,2112,2192,1802,18243,0001,091
2017-11-162,1802,2322,1742,18559,6001,092.50
2017-11-152,2702,2702,1402,204123,0001,102
2017-11-132,2002,2672,1642,258145,1001,129
2017-11-102,1472,1892,1372,160115,1001,080
2017-11-092,2052,2462,1312,197128,8001,098.50
2017-11-082,1262,2252,1222,225144,4001,112.50
2017-11-072,1622,1662,1132,133154,0001,066.50
2017-11-062,2502,2502,1662,189193,7001,094.50
2017-11-022,2862,2952,2502,265263,6001,132.50
2017-11-012,2892,3392,2552,285991,3001,142.50
2017-10-312,3312,3452,2542,2682,002,9001,134

分割・併合履歴 ： [2018-07-27]1株→2株