9331 (株)キャスター 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 901 | 909 | 855 | 900 | 2,300 | 900 |
| 2025-04-09 | 906 | 925 | 835 | 890 | 5,300 | 890 |
| 2025-04-08 | 945 | 985 | 900 | 900 | 3,600 | 900 |
| 2025-04-07 | 780 | 915 | 780 | 915 | 15,400 | 915 |
| 2025-04-04 | 935 | 935 | 900 | 930 | 10,500 | 930 |
| 2025-04-03 | 970 | 972 | 950 | 950 | 2,400 | 950 |
| 2025-04-02 | 997 | 997 | 997 | 997 | 900 | 997 |
| 2025-04-01 | - | - | - | 994 | - | 994 |
| 2025-03-31 | 999 | 999 | 994 | 994 | 800 | 994 |
| 2025-03-28 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2025-03-27 | 1,002 | 1,002 | 999 | 999 | 500 | 999 |
| 2025-03-26 | 1,001 | 1,014 | 1,001 | 1,002 | 1,000 | 1,002 |
| 2025-03-25 | 1,019 | 1,019 | 1,001 | 1,001 | 1,900 | 1,001 |
| 2025-03-24 | 1,005 | 1,005 | 1,000 | 1,002 | 1,000 | 1,002 |
| 2025-03-21 | 1,009 | 1,025 | 1,004 | 1,025 | 300 | 1,025 |
| 2025-03-19 | 1,015 | 1,019 | 995 | 1,010 | 2,000 | 1,010 |
| 2025-03-18 | 1,000 | 1,028 | 1,000 | 1,027 | 1,700 | 1,027 |
| 2025-03-17 | 1,023 | 1,023 | 1,009 | 1,022 | 300 | 1,022 |
| 2025-03-14 | 1,000 | 1,022 | 1,000 | 1,022 | 400 | 1,022 |
| 2025-03-13 | 973 | 1,028 | 973 | 1,003 | 3,300 | 1,003 |
| 2025-03-12 | - | - | - | 973 | - | 973 |
| 2025-03-11 | 977 | 977 | 973 | 973 | 700 | 973 |
| 2025-03-10 | 1,010 | 1,010 | 970 | 981 | 2,300 | 981 |
| 2025-03-07 | 983 | 1,013 | 974 | 1,011 | 2,700 | 1,011 |
| 2025-03-06 | 999 | 1,010 | 978 | 1,010 | 2,200 | 1,010 |
| 2025-03-05 | - | - | - | 1,022 | - | 1,022 |
| 2025-03-04 | 971 | 1,022 | 971 | 1,022 | 1,000 | 1,022 |
| 2025-03-03 | 971 | 988 | 964 | 986 | 8,400 | 986 |
| 2025-02-28 | 978 | 993 | 978 | 986 | 2,300 | 986 |
| 2025-02-27 | 1,041 | 1,041 | 1,000 | 1,003 | 700 | 1,003 |
| 2025-02-26 | 998 | 1,011 | 998 | 1,011 | 200 | 1,011 |
| 2025-02-25 | 1,033 | 1,037 | 995 | 998 | 4,400 | 998 |
| 2025-02-21 | 990 | 1,007 | 990 | 1,007 | 200 | 1,007 |
| 2025-02-20 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2025-02-19 | 1,000 | 1,000 | 979 | 979 | 4,300 | 979 |
| 2025-02-18 | 986 | 1,000 | 986 | 1,000 | 300 | 1,000 |
| 2025-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2025-02-14 | 1,016 | 1,017 | 994 | 994 | 400 | 994 |
| 2025-02-13 | 1,047 | 1,047 | 1,015 | 1,044 | 1,700 | 1,044 |
| 2025-02-12 | 980 | 1,068 | 980 | 1,068 | 600 | 1,068 |
| 2025-02-10 | 975 | 990 | 975 | 976 | 1,000 | 976 |
| 2025-02-07 | 995 | 995 | 975 | 977 | 2,400 | 977 |
| 2025-02-06 | 973 | 995 | 973 | 995 | 200 | 995 |
| 2025-02-05 | 978 | 983 | 972 | 972 | 1,700 | 972 |
| 2025-02-04 | 1,005 | 1,005 | 981 | 981 | 1,000 | 981 |
| 2025-02-03 | 1,020 | 1,027 | 973 | 984 | 5,300 | 984 |
| 2025-01-31 | 1,035 | 1,035 | 1,009 | 1,027 | 500 | 1,027 |
| 2025-01-30 | 1,010 | 1,049 | 1,008 | 1,035 | 1,400 | 1,035 |
| 2025-01-29 | 1,015 | 1,020 | 980 | 1,020 | 3,500 | 1,020 |
| 2025-01-28 | 1,016 | 1,020 | 1,006 | 1,020 | 1,300 | 1,020 |
| 2025-01-27 | 1,024 | 1,024 | 1,009 | 1,016 | 1,000 | 1,016 |
| 2025-01-24 | 1,042 | 1,042 | 1,015 | 1,038 | 1,400 | 1,038 |
| 2025-01-23 | 1,010 | 1,015 | 1,008 | 1,015 | 1,000 | 1,015 |
| 2025-01-22 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 1,010 |
| 2025-01-21 | 1,009 | 1,018 | 1,008 | 1,009 | 1,300 | 1,009 |
| 2025-01-20 | 1,028 | 1,028 | 1,010 | 1,012 | 600 | 1,012 |
| 2025-01-17 | 1,018 | 1,030 | 1,011 | 1,030 | 500 | 1,030 |
| 2025-01-16 | 1,053 | 1,053 | 1,028 | 1,048 | 1,500 | 1,048 |
| 2025-01-15 | 1,050 | 1,075 | 1,003 | 1,065 | 9,600 | 1,065 |
| 2025-01-14 | 1,067 | 1,073 | 1,031 | 1,050 | 3,400 | 1,050 |
| 2025-01-10 | 1,072 | 1,072 | 1,072 | 1,072 | 100 | 1,072 |
| 2025-01-09 | 1,048 | 1,074 | 1,048 | 1,073 | 1,600 | 1,073 |
| 2025-01-08 | 1,046 | 1,078 | 1,046 | 1,078 | 3,700 | 1,078 |
| 2025-01-07 | 1,034 | 1,074 | 1,034 | 1,074 | 1,400 | 1,074 |
| 2025-01-06 | 1,027 | 1,083 | 1,000 | 1,045 | 5,800 | 1,045 |
分割・併合履歴 ： なし