9215 (株)CaSy 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 900 | 900 | 886 | 899 | 3,200 | 899 |
| 2025-05-21 | 886 | 904 | 886 | 902 | 1,400 | 902 |
| 2025-05-20 | 882 | 893 | 882 | 886 | 1,900 | 886 |
| 2025-05-19 | 900 | 900 | 881 | 881 | 7,700 | 881 |
| 2025-05-16 | 872 | 872 | 860 | 870 | 900 | 870 |
| 2025-05-15 | 860 | 871 | 860 | 871 | 1,300 | 871 |
| 2025-05-14 | 860 | 860 | 860 | 860 | 1,500 | 860 |
| 2025-05-13 | 878 | 878 | 858 | 859 | 2,900 | 859 |
| 2025-05-12 | 860 | 870 | 858 | 869 | 3,100 | 869 |
| 2025-05-09 | 856 | 860 | 856 | 860 | 800 | 860 |
| 2025-05-08 | 857 | 857 | 855 | 855 | 1,100 | 855 |
| 2025-05-07 | 863 | 863 | 856 | 856 | 2,200 | 856 |
| 2025-05-02 | 858 | 859 | 853 | 858 | 2,100 | 858 |
| 2025-05-01 | 858 | 860 | 850 | 857 | 5,000 | 857 |
| 2025-04-30 | 855 | 860 | 851 | 851 | 3,500 | 851 |
| 2025-04-28 | 872 | 920 | 851 | 851 | 40,700 | 851 |
| 2025-04-25 | 961 | 961 | 852 | 857 | 112,400 | 857 |
| 2025-04-24 | 968 | 968 | 940 | 967 | 10,100 | 967 |
| 2025-04-23 | 986 | 986 | 880 | 969 | 90,900 | 969 |
| 2025-04-22 | 849 | 979 | 840 | 978 | 128,600 | 978 |
| 2025-04-21 | 821 | 839 | 821 | 839 | 1,400 | 839 |
| 2025-04-18 | 818 | 820 | 817 | 820 | 1,400 | 820 |
| 2025-04-17 | 821 | 832 | 821 | 830 | 2,200 | 830 |
| 2025-04-16 | 835 | 835 | 803 | 820 | 6,000 | 820 |
| 2025-04-15 | 839 | 849 | 819 | 820 | 7,400 | 820 |
| 2025-04-14 | 855 | 855 | 840 | 854 | 4,200 | 854 |
| 2025-04-11 | 860 | 860 | 822 | 825 | 6,100 | 825 |
| 2025-04-10 | 847 | 869 | 835 | 869 | 2,200 | 869 |
| 2025-04-09 | 833 | 848 | 800 | 817 | 7,400 | 817 |
| 2025-04-08 | 841 | 862 | 839 | 841 | 2,700 | 841 |
| 2025-04-07 | 875 | 875 | 800 | 833 | 18,400 | 833 |
| 2025-04-04 | 886 | 890 | 860 | 890 | 4,900 | 890 |
| 2025-04-03 | 890 | 897 | 880 | 896 | 3,500 | 896 |
| 2025-04-02 | 904 | 904 | 888 | 898 | 6,300 | 898 |
| 2025-04-01 | 909 | 912 | 893 | 902 | 2,200 | 902 |
| 2025-03-31 | 901 | 911 | 896 | 909 | 1,400 | 909 |
| 2025-03-28 | 903 | 912 | 900 | 900 | 700 | 900 |
| 2025-03-27 | 901 | 908 | 895 | 908 | 3,300 | 908 |
| 2025-03-26 | 897 | 902 | 897 | 900 | 2,100 | 900 |
| 2025-03-25 | 911 | 911 | 898 | 900 | 7,000 | 900 |
| 2025-03-24 | 945 | 946 | 900 | 915 | 9,700 | 915 |
| 2025-03-21 | 940 | 957 | 930 | 945 | 1,800 | 945 |
| 2025-03-19 | 950 | 950 | 942 | 942 | 900 | 942 |
| 2025-03-18 | 955 | 960 | 955 | 960 | 1,200 | 960 |
| 2025-03-17 | 963 | 971 | 960 | 963 | 1,800 | 963 |
| 2025-03-14 | 952 | 961 | 952 | 961 | 1,700 | 961 |
| 2025-03-13 | 951 | 952 | 951 | 952 | 300 | 952 |
| 2025-03-12 | 955 | 958 | 950 | 958 | 1,000 | 958 |
| 2025-03-11 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2025-03-10 | 962 | 965 | 925 | 925 | 2,500 | 925 |
| 2025-03-07 | 957 | 957 | 952 | 952 | 300 | 952 |
| 2025-03-06 | 945 | 957 | 945 | 957 | 600 | 957 |
| 2025-03-05 | 950 | 958 | 950 | 958 | 300 | 958 |
| 2025-03-04 | 940 | 945 | 940 | 945 | 300 | 945 |
| 2025-03-03 | 945 | 945 | 933 | 933 | 200 | 933 |
| 2025-02-28 | 943 | 943 | 931 | 935 | 900 | 935 |
| 2025-02-27 | - | - | - | 931 | - | 931 |
| 2025-02-26 | 944 | 944 | 931 | 931 | 200 | 931 |
| 2025-02-25 | 931 | 944 | 931 | 944 | 1,700 | 944 |
| 2025-02-21 | 931 | 932 | 931 | 931 | 700 | 931 |
| 2025-02-20 | 934 | 950 | 931 | 940 | 1,200 | 940 |
| 2025-02-19 | 950 | 971 | 943 | 943 | 4,300 | 943 |
| 2025-02-18 | 915 | 958 | 915 | 950 | 7,200 | 950 |
| 2025-02-17 | 913 | 913 | 907 | 912 | 1,600 | 912 |
| 2025-02-14 | 905 | 907 | 904 | 907 | 1,400 | 907 |
| 2025-02-13 | 905 | 905 | 903 | 905 | 1,400 | 905 |
| 2025-02-12 | 906 | 906 | 891 | 891 | 1,300 | 891 |
| 2025-02-10 | 893 | 907 | 890 | 907 | 2,400 | 907 |
| 2025-02-07 | 899 | 900 | 895 | 895 | 1,900 | 895 |
| 2025-02-06 | 905 | 906 | 898 | 906 | 1,000 | 906 |
| 2025-02-05 | 900 | 911 | 896 | 896 | 2,300 | 896 |
| 2025-02-04 | 901 | 901 | 900 | 900 | 900 | 900 |
| 2025-02-03 | 901 | 902 | 901 | 901 | 1,400 | 901 |
| 2025-01-31 | 907 | 916 | 901 | 902 | 5,000 | 902 |
| 2025-01-30 | 924 | 924 | 914 | 916 | 800 | 916 |
| 2025-01-29 | 920 | 926 | 914 | 926 | 2,300 | 926 |
| 2025-01-28 | 911 | 923 | 911 | 920 | 1,300 | 920 |
| 2025-01-27 | 927 | 927 | 911 | 926 | 1,200 | 926 |
| 2025-01-24 | 921 | 921 | 912 | 919 | 400 | 919 |
| 2025-01-23 | 916 | 916 | 911 | 911 | 900 | 911 |
| 2025-01-22 | 927 | 927 | 913 | 920 | 700 | 920 |
| 2025-01-21 | 921 | 921 | 911 | 912 | 400 | 912 |
| 2025-01-20 | 946 | 946 | 931 | 934 | 800 | 934 |
| 2025-01-17 | 926 | 946 | 909 | 946 | 1,300 | 946 |
| 2025-01-16 | 928 | 928 | 905 | 914 | 600 | 914 |
| 2025-01-15 | 927 | 927 | 900 | 915 | 3,100 | 915 |
| 2025-01-14 | 948 | 948 | 920 | 927 | 3,400 | 927 |
| 2025-01-10 | 927 | 933 | 920 | 933 | 500 | 933 |
| 2025-01-09 | 914 | 914 | 912 | 912 | 300 | 912 |
| 2025-01-08 | 903 | 928 | 903 | 916 | 700 | 916 |
| 2025-01-07 | 925 | 927 | 901 | 901 | 3,300 | 901 |
| 2025-01-06 | 909 | 920 | 909 | 910 | 1,800 | 910 |
分割・併合履歴 ： なし