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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
