9215 (株)CaSy 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 | 1,048 | 1,067 | 1,030 | 1,048 | 16,400 | 1,048 |
| 2024-11-20 | 1,024 | 1,024 | 990 | 1,020 | 15,300 | 1,020 |
| 2024-11-19 | 960 | 1,024 | 950 | 1,010 | 59,700 | 1,010 |
| 2024-11-18 | 828 | 974 | 821 | 942 | 145,000 | 942 |
| 2024-11-15 | 839 | 845 | 830 | 837 | 1,000 | 837 |
| 2024-11-14 | 837 | 844 | 837 | 844 | 600 | 844 |
| 2024-11-13 | 835 | 837 | 835 | 836 | 1,200 | 836 |
| 2024-11-12 | 859 | 859 | 842 | 850 | 1,100 | 850 |
| 2024-11-11 | 860 | 860 | 831 | 858 | 1,000 | 858 |
| 2024-11-08 | 837 | 860 | 826 | 860 | 2,400 | 860 |
| 2024-11-07 | 845 | 845 | 800 | 800 | 4,100 | 800 |
| 2024-11-06 | 829 | 844 | 829 | 844 | 300 | 844 |
| 2024-11-05 | 834 | 834 | 820 | 829 | 3,000 | 829 |
| 2024-11-01 | 852 | 852 | 836 | 846 | 800 | 846 |
| 2024-10-31 | 857 | 857 | 851 | 855 | 1,500 | 855 |
| 2024-10-30 | 850 | 852 | 840 | 842 | 3,500 | 842 |
| 2024-10-29 | 860 | 870 | 835 | 850 | 12,800 | 850 |
| 2024-10-28 | 846 | 915 | 841 | 868 | 39,100 | 868 |
| 2024-10-25 | 880 | 970 | 841 | 906 | 190,000 | 906 |
| 2024-10-24 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2024-10-23 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2024-10-22 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2024-10-21 | 821 | 821 | 821 | 821 | 300 | 821 |
| 2024-10-18 | 847 | 847 | 821 | 821 | 600 | 821 |
| 2024-10-17 | 831 | 832 | 817 | 817 | 1,800 | 817 |
| 2024-10-16 | 832 | 855 | 832 | 855 | 500 | 855 |
| 2024-10-15 | 848 | 848 | 840 | 840 | 1,000 | 840 |
| 2024-10-11 | 833 | 833 | 833 | 833 | 100 | 833 |
| 2024-10-10 | 842 | 842 | 842 | 842 | 200 | 842 |
| 2024-10-09 | 857 | 857 | 842 | 842 | 800 | 842 |
| 2024-10-08 | - | - | - | 858 | - | 858 |
| 2024-10-07 | 831 | 858 | 831 | 858 | 900 | 858 |
| 2024-10-04 | 836 | 836 | 836 | 836 | 200 | 836 |
| 2024-10-03 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2024-10-02 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2024-10-01 | 837 | 837 | 837 | 837 | 300 | 837 |
| 2024-09-30 | 837 | 837 | 837 | 837 | 200 | 837 |
| 2024-09-27 | 856 | 856 | 841 | 843 | 600 | 843 |
| 2024-09-26 | 856 | 856 | 856 | 856 | 500 | 856 |
| 2024-09-25 | 841 | 856 | 841 | 856 | 1,100 | 856 |
| 2024-09-24 | 857 | 857 | 854 | 854 | 400 | 854 |
| 2024-09-20 | 830 | 851 | 830 | 851 | 700 | 851 |
| 2024-09-19 | - | - | - | 853 | - | 853 |
| 2024-09-18 | 840 | 853 | 840 | 853 | 600 | 853 |
| 2024-09-17 | 850 | 850 | 835 | 845 | 800 | 845 |
| 2024-09-13 | 838 | 850 | 838 | 850 | 600 | 850 |
| 2024-09-12 | 843 | 854 | 833 | 840 | 4,500 | 840 |
| 2024-09-11 | 863 | 863 | 808 | 828 | 12,900 | 828 |
| 2024-09-10 | 897 | 897 | 882 | 888 | 500 | 888 |
| 2024-09-09 | 882 | 898 | 812 | 898 | 11,300 | 898 |
| 2024-09-06 | 873 | 880 | 873 | 880 | 200 | 880 |
| 2024-09-05 | 899 | 899 | 870 | 888 | 1,400 | 888 |
| 2024-09-04 | 899 | 899 | 863 | 892 | 2,300 | 892 |
| 2024-09-03 | 894 | 903 | 885 | 894 | 1,600 | 894 |
| 2024-09-02 | 892 | 893 | 880 | 893 | 300 | 893 |
| 2024-08-30 | 881 | 889 | 881 | 889 | 1,300 | 889 |
| 2024-08-29 | - | - | - | 880 | - | 880 |
| 2024-08-28 | 888 | 888 | 880 | 880 | 500 | 880 |
| 2024-08-27 | 889 | 900 | 889 | 899 | 2,300 | 899 |
| 2024-08-26 | 871 | 883 | 857 | 883 | 1,100 | 883 |
| 2024-08-23 | 883 | 883 | 871 | 871 | 300 | 871 |
| 2024-08-22 | - | - | - | 860 | - | 860 |
| 2024-08-21 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2024-08-20 | - | - | - | 870 | - | 870 |
| 2024-08-19 | 880 | 880 | 870 | 870 | 500 | 870 |
| 2024-08-16 | 857 | 883 | 856 | 883 | 1,300 | 883 |
| 2024-08-15 | 880 | 880 | 870 | 871 | 400 | 871 |
| 2024-08-14 | 896 | 896 | 880 | 880 | 2,000 | 880 |
| 2024-08-13 | 878 | 896 | 877 | 881 | 3,800 | 881 |
| 2024-08-09 | 862 | 878 | 862 | 878 | 600 | 878 |
| 2024-08-08 | 847 | 850 | 847 | 850 | 1,900 | 850 |
| 2024-08-07 | 837 | 838 | 785 | 838 | 16,400 | 838 |
| 2024-08-06 | 778 | 898 | 775 | 882 | 6,600 | 882 |
| 2024-08-05 | 838 | 838 | 760 | 778 | 7,800 | 778 |
| 2024-08-02 | 880 | 881 | 842 | 851 | 6,100 | 851 |
| 2024-08-01 | 950 | 955 | 890 | 890 | 9,900 | 890 |
| 2024-07-31 | 956 | 956 | 955 | 955 | 600 | 955 |
| 2024-07-30 | 950 | 957 | 937 | 957 | 1,300 | 957 |
| 2024-07-29 | 955 | 955 | 939 | 939 | 600 | 939 |
| 2024-07-26 | 954 | 965 | 947 | 956 | 1,800 | 956 |
| 2024-07-25 | 964 | 964 | 949 | 956 | 4,800 | 956 |
| 2024-07-24 | 960 | 964 | 948 | 964 | 900 | 964 |
| 2024-07-23 | 948 | 964 | 940 | 964 | 4,500 | 964 |
| 2024-07-22 | 979 | 979 | 938 | 950 | 7,000 | 950 |
| 2024-07-19 | 970 | 970 | 940 | 964 | 6,700 | 964 |
| 2024-07-18 | 949 | 963 | 937 | 962 | 6,000 | 962 |
| 2024-07-17 | 944 | 944 | 932 | 943 | 3,600 | 943 |
| 2024-07-16 | 927 | 943 | 926 | 943 | 4,000 | 943 |
| 2024-07-12 | 943 | 944 | 917 | 932 | 5,200 | 932 |
| 2024-07-11 | 925 | 928 | 911 | 928 | 3,100 | 928 |
| 2024-07-10 | 921 | 924 | 911 | 922 | 4,900 | 922 |
| 2024-07-09 | 900 | 918 | 900 | 906 | 1,600 | 906 |
| 2024-07-08 | 909 | 909 | 901 | 901 | 400 | 901 |
| 2024-07-05 | 905 | 911 | 896 | 911 | 1,200 | 911 |
| 2024-07-04 | 914 | 915 | 910 | 910 | 3,000 | 910 |
| 2024-07-03 | 896 | 915 | 896 | 915 | 900 | 915 |
| 2024-07-02 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2024-07-01 | 892 | 892 | 888 | 890 | 1,000 | 890 |
| 2024-06-28 | 895 | 896 | 890 | 891 | 1,500 | 891 |
| 2024-06-27 | 892 | 904 | 892 | 895 | 1,500 | 895 |
| 2024-06-26 | 892 | 899 | 892 | 896 | 1,300 | 896 |
| 2024-06-25 | 891 | 909 | 890 | 892 | 2,500 | 892 |
| 2024-06-24 | 900 | 985 | 900 | 901 | 22,000 | 901 |
| 2024-06-21 | 880 | 886 | 880 | 885 | 1,700 | 885 |
| 2024-06-20 | 891 | 895 | 884 | 888 | 1,300 | 888 |
| 2024-06-19 | 901 | 901 | 895 | 895 | 1,800 | 895 |
| 2024-06-18 | 924 | 934 | 901 | 901 | 1,500 | 901 |
| 2024-06-17 | 900 | 932 | 899 | 920 | 2,600 | 920 |
| 2024-06-14 | 922 | 922 | 903 | 911 | 1,600 | 911 |
| 2024-06-13 | 932 | 935 | 921 | 924 | 2,600 | 924 |
| 2024-06-12 | 935 | 952 | 921 | 928 | 8,600 | 928 |
| 2024-06-11 | 917 | 923 | 915 | 921 | 1,900 | 921 |
| 2024-06-10 | 885 | 926 | 885 | 920 | 8,700 | 920 |
| 2024-06-07 | 885 | 887 | 876 | 881 | 2,000 | 881 |
| 2024-06-06 | 888 | 890 | 885 | 885 | 2,700 | 885 |
| 2024-06-05 | 893 | 893 | 885 | 885 | 1,400 | 885 |
| 2024-06-04 | 889 | 893 | 874 | 893 | 600 | 893 |
| 2024-06-03 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2024-05-31 | 876 | 877 | 876 | 877 | 300 | 877 |
| 2024-05-30 | 870 | 889 | 870 | 884 | 1,600 | 884 |
| 2024-05-29 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2024-05-28 | 884 | 884 | 874 | 874 | 300 | 874 |
| 2024-05-27 | 875 | 885 | 875 | 885 | 1,000 | 885 |
| 2024-05-24 | 879 | 880 | 878 | 878 | 700 | 878 |
| 2024-05-23 | 881 | 881 | 878 | 878 | 800 | 878 |
| 2024-05-22 | 899 | 899 | 881 | 881 | 1,200 | 881 |
| 2024-05-21 | 901 | 901 | 898 | 899 | 300 | 899 |
| 2024-05-20 | 911 | 941 | 896 | 898 | 13,900 | 898 |
| 2024-05-17 | 899 | 899 | 891 | 891 | 200 | 891 |
| 2024-05-16 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2024-05-15 | 899 | 899 | 895 | 897 | 500 | 897 |
| 2024-05-14 | 898 | 899 | 884 | 884 | 1,100 | 884 |
| 2024-05-13 | 901 | 901 | 880 | 880 | 1,000 | 880 |
| 2024-05-10 | - | - | - | 896 | - | 896 |
| 2024-05-09 | 906 | 906 | 896 | 896 | 500 | 896 |
| 2024-05-08 | 876 | 907 | 876 | 907 | 1,600 | 907 |
| 2024-05-07 | 884 | 884 | 884 | 884 | 300 | 884 |
| 2024-05-02 | 890 | 905 | 880 | 890 | 2,600 | 890 |
| 2024-05-01 | 891 | 901 | 891 | 894 | 700 | 894 |
| 2024-04-30 | 907 | 909 | 900 | 900 | 2,000 | 900 |
| 2024-04-26 | 893 | 905 | 884 | 905 | 6,000 | 905 |
| 2024-04-25 | 871 | 893 | 869 | 893 | 2,000 | 893 |
| 2024-04-24 | 884 | 891 | 870 | 885 | 7,600 | 885 |
| 2024-04-23 | 844 | 957 | 844 | 899 | 52,200 | 899 |
| 2024-04-22 | 847 | 847 | 847 | 847 | 100 | 847 |
| 2024-04-19 | 850 | 857 | 840 | 840 | 2,900 | 840 |
| 2024-04-18 | 852 | 853 | 851 | 852 | 900 | 852 |
| 2024-04-17 | 861 | 861 | 857 | 857 | 1,600 | 857 |
| 2024-04-16 | 861 | 861 | 861 | 861 | 200 | 861 |
| 2024-04-15 | 873 | 885 | 861 | 861 | 4,200 | 861 |
| 2024-04-12 | 892 | 900 | 882 | 885 | 3,100 | 885 |
| 2024-04-11 | 885 | 885 | 882 | 884 | 1,400 | 884 |
| 2024-04-10 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2024-04-09 | 876 | 890 | 875 | 890 | 2,900 | 890 |
| 2024-04-08 | 898 | 898 | 873 | 873 | 2,300 | 873 |
| 2024-04-05 | 897 | 898 | 897 | 898 | 600 | 898 |
| 2024-04-04 | 899 | 917 | 899 | 912 | 1,500 | 912 |
| 2024-04-03 | 902 | 905 | 900 | 905 | 1,500 | 905 |
| 2024-04-02 | 905 | 906 | 899 | 906 | 400 | 906 |
| 2024-04-01 | 900 | 905 | 900 | 904 | 1,900 | 904 |
| 2024-03-29 | 919 | 919 | 904 | 918 | 1,200 | 918 |
| 2024-03-28 | 920 | 920 | 915 | 915 | 1,000 | 915 |
| 2024-03-27 | 906 | 910 | 906 | 910 | 900 | 910 |
| 2024-03-26 | 913 | 921 | 912 | 912 | 1,800 | 912 |
| 2024-03-25 | 900 | 921 | 898 | 913 | 3,800 | 913 |
| 2024-03-22 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2024-03-21 | 900 | 900 | 881 | 888 | 4,300 | 888 |
| 2024-03-19 | 905 | 905 | 899 | 900 | 1,400 | 900 |
| 2024-03-18 | 899 | 901 | 898 | 901 | 1,900 | 901 |
| 2024-03-15 | 909 | 911 | 898 | 911 | 3,300 | 911 |
| 2024-03-14 | 919 | 919 | 906 | 911 | 2,200 | 911 |
| 2024-03-13 | 917 | 919 | 915 | 918 | 2,700 | 918 |
| 2024-03-12 | 901 | 932 | 886 | 932 | 11,700 | 932 |
| 2024-03-11 | 888 | 946 | 888 | 890 | 21,600 | 890 |
| 2024-03-08 | 871 | 889 | 871 | 873 | 3,100 | 873 |
| 2024-03-07 | 880 | 890 | 871 | 871 | 5,100 | 871 |
| 2024-03-06 | 880 | 891 | 876 | 880 | 2,400 | 880 |
| 2024-03-05 | 888 | 888 | 876 | 880 | 3,500 | 880 |
| 2024-03-04 | 914 | 914 | 885 | 901 | 4,100 | 901 |
| 2024-03-01 | 929 | 929 | 893 | 905 | 4,200 | 905 |
| 2024-02-29 | 923 | 924 | 908 | 920 | 2,300 | 920 |
| 2024-02-28 | 916 | 922 | 906 | 919 | 5,200 | 919 |
| 2024-02-27 | 890 | 910 | 890 | 910 | 3,100 | 910 |
| 2024-02-26 | 890 | 900 | 880 | 890 | 6,400 | 890 |
| 2024-02-22 | 906 | 906 | 883 | 887 | 8,300 | 887 |
| 2024-02-21 | 910 | 910 | 901 | 902 | 3,500 | 902 |
| 2024-02-20 | 927 | 935 | 904 | 908 | 10,100 | 908 |
| 2024-02-19 | 925 | 941 | 914 | 927 | 14,800 | 927 |
| 2024-02-16 | 1,020 | 1,028 | 905 | 915 | 206,100 | 915 |
| 2024-02-15 | 888 | 894 | 880 | 880 | 3,500 | 880 |
| 2024-02-14 | 915 | 915 | 887 | 887 | 3,700 | 887 |
| 2024-02-13 | 901 | 930 | 879 | 928 | 15,800 | 928 |
| 2024-02-09 | 905 | 905 | 901 | 902 | 1,400 | 902 |
| 2024-02-08 | 925 | 926 | 905 | 905 | 3,600 | 905 |
| 2024-02-07 | 898 | 909 | 898 | 905 | 3,400 | 905 |
| 2024-02-06 | 896 | 1,017 | 895 | 898 | 52,300 | 898 |
| 2024-02-05 | 900 | 900 | 885 | 896 | 2,600 | 896 |
| 2024-02-02 | 902 | 904 | 890 | 890 | 2,200 | 890 |
| 2024-02-01 | 889 | 897 | 889 | 897 | 1,100 | 897 |
| 2024-01-31 | 883 | 899 | 883 | 889 | 1,500 | 889 |
| 2024-01-30 | 890 | 890 | 881 | 882 | 2,900 | 882 |
| 2024-01-29 | 890 | 897 | 881 | 886 | 1,800 | 886 |
| 2024-01-26 | 896 | 899 | 882 | 899 | 5,600 | 899 |
| 2024-01-25 | 870 | 896 | 869 | 895 | 6,800 | 895 |
| 2024-01-24 | 865 | 875 | 857 | 869 | 2,200 | 869 |
| 2024-01-23 | 887 | 894 | 865 | 865 | 7,900 | 865 |
| 2024-01-22 | 908 | 908 | 885 | 892 | 3,000 | 892 |
| 2024-01-19 | 900 | 902 | 891 | 892 | 3,900 | 892 |
| 2024-01-18 | 915 | 918 | 890 | 896 | 8,200 | 896 |
| 2024-01-17 | 911 | 932 | 892 | 900 | 20,100 | 900 |
| 2024-01-16 | 887 | 901 | 882 | 884 | 4,800 | 884 |
| 2024-01-15 | 900 | 914 | 873 | 891 | 32,600 | 891 |
| 2024-01-12 | 935 | 970 | 926 | 930 | 26,000 | 930 |
| 2024-01-11 | 955 | 955 | 932 | 935 | 13,700 | 935 |
| 2024-01-10 | 969 | 969 | 899 | 957 | 55,500 | 957 |
| 2024-01-09 | 1,000 | 1,020 | 958 | 973 | 53,900 | 973 |
| 2024-01-05 | 957 | 957 | 940 | 940 | 16,800 | 940 |
| 2024-01-04 | 918 | 957 | 913 | 955 | 16,800 | 955 |
分割・併合履歴 ： なし
