- 2024年
- 2023年
9331 (株)キャスター 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 | 932 | 940 | 915 | 934 | 1,800 | 934 |
| 2024-11-20 | 939 | 954 | 933 | 934 | 2,500 | 934 |
| 2024-11-19 | 940 | 969 | 938 | 953 | 900 | 953 |
| 2024-11-18 | 937 | 955 | 937 | 954 | 3,400 | 954 |
| 2024-11-15 | 960 | 968 | 954 | 967 | 600 | 967 |
| 2024-11-14 | 933 | 983 | 933 | 969 | 10,800 | 969 |
| 2024-11-13 | 983 | 999 | 983 | 993 | 700 | 993 |
| 2024-11-12 | 999 | 999 | 984 | 984 | 1,300 | 984 |
| 2024-11-11 | 1,001 | 1,001 | 976 | 995 | 2,700 | 995 |
| 2024-11-08 | 1,019 | 1,030 | 1,004 | 1,004 | 2,200 | 1,004 |
| 2024-11-07 | 1,035 | 1,035 | 1,015 | 1,035 | 2,600 | 1,035 |
| 2024-11-06 | 1,050 | 1,069 | 1,027 | 1,035 | 3,400 | 1,035 |
| 2024-11-05 | 1,096 | 1,096 | 1,078 | 1,078 | 1,500 | 1,078 |
| 2024-11-01 | 1,058 | 1,078 | 1,058 | 1,078 | 700 | 1,078 |
| 2024-10-31 | 1,069 | 1,090 | 1,066 | 1,088 | 700 | 1,088 |
| 2024-10-30 | 1,021 | 1,099 | 1,011 | 1,099 | 4,400 | 1,099 |
| 2024-10-29 | 1,025 | 1,031 | 1,001 | 1,021 | 2,700 | 1,021 |
| 2024-10-28 | 1,027 | 1,049 | 1,026 | 1,030 | 1,600 | 1,030 |
| 2024-10-25 | 1,081 | 1,087 | 1,040 | 1,040 | 1,700 | 1,040 |
| 2024-10-24 | 1,087 | 1,094 | 1,051 | 1,051 | 2,400 | 1,051 |
| 2024-10-23 | 1,082 | 1,156 | 1,061 | 1,095 | 6,700 | 1,095 |
| 2024-10-22 | 1,077 | 1,094 | 1,072 | 1,085 | 7,900 | 1,085 |
| 2024-10-21 | 1,145 | 1,145 | 1,122 | 1,122 | 900 | 1,122 |
| 2024-10-18 | 1,132 | 1,148 | 1,121 | 1,148 | 3,100 | 1,148 |
| 2024-10-17 | 1,140 | 1,150 | 1,112 | 1,150 | 5,900 | 1,150 |
| 2024-10-16 | 1,115 | 1,150 | 1,110 | 1,147 | 7,000 | 1,147 |
| 2024-10-15 | 1,100 | 1,294 | 1,090 | 1,145 | 134,800 | 1,145 |
| 2024-10-11 | 1,101 | 1,131 | 1,061 | 1,090 | 4,600 | 1,090 |
| 2024-10-10 | 1,101 | 1,141 | 1,085 | 1,119 | 3,200 | 1,119 |
| 2024-10-09 | 1,091 | 1,117 | 1,085 | 1,105 | 7,900 | 1,105 |
| 2024-10-08 | 1,081 | 1,186 | 1,072 | 1,118 | 53,500 | 1,118 |
| 2024-10-07 | 1,052 | 1,288 | 1,052 | 1,111 | 90,100 | 1,111 |
| 2024-10-04 | 1,038 | 1,094 | 1,038 | 1,068 | 2,000 | 1,068 |
| 2024-10-03 | 1,040 | 1,069 | 1,039 | 1,057 | 2,100 | 1,057 |
| 2024-10-02 | 1,050 | 1,070 | 1,050 | 1,058 | 1,000 | 1,058 |
| 2024-10-01 | 1,088 | 1,100 | 1,040 | 1,040 | 3,300 | 1,040 |
| 2024-09-30 | 1,031 | 1,058 | 988 | 1,058 | 2,400 | 1,058 |
| 2024-09-27 | 1,073 | 1,100 | 1,060 | 1,061 | 1,600 | 1,061 |
| 2024-09-26 | 1,059 | 1,100 | 1,059 | 1,073 | 2,100 | 1,073 |
| 2024-09-25 | 1,106 | 1,117 | 1,089 | 1,089 | 2,600 | 1,089 |
| 2024-09-24 | 1,095 | 1,104 | 1,070 | 1,104 | 2,300 | 1,104 |
| 2024-09-20 | 1,100 | 1,121 | 1,072 | 1,098 | 2,100 | 1,098 |
| 2024-09-19 | 1,106 | 1,130 | 1,074 | 1,090 | 5,300 | 1,090 |
| 2024-09-18 | 1,102 | 1,110 | 1,076 | 1,098 | 3,000 | 1,098 |
| 2024-09-17 | 1,110 | 1,113 | 1,060 | 1,072 | 4,700 | 1,072 |
| 2024-09-13 | 1,046 | 1,089 | 1,046 | 1,085 | 8,500 | 1,085 |
| 2024-09-12 | 1,015 | 1,073 | 1,015 | 1,073 | 8,500 | 1,073 |
| 2024-09-11 | 978 | 1,020 | 971 | 1,019 | 12,100 | 1,019 |
| 2024-09-10 | 981 | 992 | 981 | 986 | 800 | 986 |
| 2024-09-09 | 967 | 981 | 946 | 981 | 2,500 | 981 |
| 2024-09-06 | 988 | 1,014 | 965 | 982 | 7,100 | 982 |
| 2024-09-05 | 965 | 985 | 965 | 973 | 2,100 | 973 |
| 2024-09-04 | 982 | 982 | 925 | 970 | 9,300 | 970 |
| 2024-09-03 | 1,000 | 1,038 | 993 | 1,003 | 11,900 | 1,003 |
| 2024-09-02 | 992 | 1,037 | 992 | 1,037 | 5,500 | 1,037 |
| 2024-08-30 | 993 | 998 | 953 | 992 | 8,500 | 992 |
| 2024-08-29 | 992 | 1,010 | 971 | 994 | 9,900 | 994 |
| 2024-08-28 | 999 | 1,005 | 980 | 998 | 4,300 | 998 |
| 2024-08-27 | 974 | 991 | 951 | 991 | 2,100 | 991 |
| 2024-08-26 | 929 | 962 | 929 | 962 | 4,600 | 962 |
| 2024-08-23 | 945 | 955 | 925 | 942 | 2,200 | 942 |
| 2024-08-22 | 940 | 946 | 940 | 943 | 2,600 | 943 |
| 2024-08-21 | 960 | 960 | 921 | 941 | 6,500 | 941 |
| 2024-08-20 | 908 | 967 | 906 | 960 | 10,700 | 960 |
| 2024-08-19 | 909 | 928 | 899 | 901 | 3,100 | 901 |
| 2024-08-16 | 944 | 944 | 899 | 916 | 8,300 | 916 |
| 2024-08-15 | 934 | 948 | 881 | 931 | 4,200 | 931 |
| 2024-08-14 | 910 | 937 | 910 | 935 | 2,500 | 935 |
| 2024-08-13 | 930 | 937 | 889 | 910 | 3,200 | 910 |
| 2024-08-09 | 995 | 995 | 925 | 927 | 9,700 | 927 |
| 2024-08-08 | 980 | 1,000 | 968 | 995 | 3,500 | 995 |
| 2024-08-07 | 869 | 920 | 853 | 920 | 14,600 | 920 |
| 2024-08-06 | 770 | 883 | 769 | 809 | 28,200 | 809 |
| 2024-08-05 | 860 | 909 | 755 | 755 | 78,200 | 755 |
| 2024-08-02 | 1,123 | 1,129 | 1,027 | 1,055 | 17,200 | 1,055 |
| 2024-08-01 | 1,172 | 1,199 | 1,156 | 1,175 | 2,600 | 1,175 |
| 2024-07-31 | 1,184 | 1,190 | 1,156 | 1,188 | 2,200 | 1,188 |
| 2024-07-30 | 1,171 | 1,189 | 1,154 | 1,189 | 3,800 | 1,189 |
| 2024-07-29 | 1,138 | 1,172 | 1,138 | 1,171 | 2,600 | 1,171 |
| 2024-07-26 | 1,159 | 1,159 | 1,132 | 1,138 | 2,800 | 1,138 |
| 2024-07-25 | 1,175 | 1,177 | 1,145 | 1,154 | 9,300 | 1,154 |
| 2024-07-24 | 1,174 | 1,189 | 1,172 | 1,186 | 3,000 | 1,186 |
| 2024-07-23 | 1,183 | 1,191 | 1,174 | 1,177 | 3,600 | 1,177 |
| 2024-07-22 | 1,198 | 1,206 | 1,181 | 1,181 | 4,100 | 1,181 |
| 2024-07-19 | 1,215 | 1,231 | 1,200 | 1,202 | 6,300 | 1,202 |
| 2024-07-18 | 1,218 | 1,220 | 1,209 | 1,220 | 7,100 | 1,220 |
| 2024-07-17 | 1,220 | 1,228 | 1,215 | 1,220 | 6,000 | 1,220 |
| 2024-07-16 | 1,241 | 1,241 | 1,212 | 1,239 | 6,200 | 1,239 |
| 2024-07-12 | 1,208 | 1,234 | 1,208 | 1,211 | 5,800 | 1,211 |
| 2024-07-11 | 1,214 | 1,274 | 1,212 | 1,227 | 21,700 | 1,227 |
| 2024-07-10 | 1,225 | 1,250 | 1,209 | 1,216 | 6,100 | 1,216 |
| 2024-07-09 | 1,247 | 1,255 | 1,221 | 1,236 | 6,500 | 1,236 |
| 2024-07-08 | 1,225 | 1,258 | 1,208 | 1,227 | 10,000 | 1,227 |
| 2024-07-05 | 1,213 | 1,230 | 1,210 | 1,222 | 2,200 | 1,222 |
| 2024-07-04 | 1,208 | 1,238 | 1,208 | 1,213 | 7,400 | 1,213 |
| 2024-07-03 | 1,210 | 1,230 | 1,206 | 1,207 | 7,600 | 1,207 |
| 2024-07-02 | 1,212 | 1,230 | 1,206 | 1,212 | 9,300 | 1,212 |
| 2024-07-01 | 1,274 | 1,278 | 1,210 | 1,229 | 17,300 | 1,229 |
| 2024-06-28 | 1,191 | 1,295 | 1,131 | 1,272 | 180,100 | 1,272 |
| 2024-06-27 | 1,315 | 1,338 | 1,306 | 1,338 | 7,100 | 1,338 |
| 2024-06-26 | 1,324 | 1,324 | 1,291 | 1,314 | 12,300 | 1,314 |
| 2024-06-25 | 1,283 | 1,333 | 1,283 | 1,324 | 19,900 | 1,324 |
| 2024-06-24 | 1,298 | 1,299 | 1,272 | 1,283 | 9,100 | 1,283 |
| 2024-06-21 | 1,241 | 1,292 | 1,241 | 1,284 | 23,000 | 1,284 |
| 2024-06-20 | 1,255 | 1,272 | 1,247 | 1,247 | 6,500 | 1,247 |
| 2024-06-19 | 1,245 | 1,267 | 1,244 | 1,255 | 4,900 | 1,255 |
| 2024-06-18 | 1,252 | 1,271 | 1,240 | 1,240 | 6,800 | 1,240 |
| 2024-06-17 | 1,252 | 1,252 | 1,230 | 1,241 | 7,200 | 1,241 |
| 2024-06-14 | 1,265 | 1,291 | 1,244 | 1,261 | 8,000 | 1,261 |
| 2024-06-13 | 1,298 | 1,298 | 1,268 | 1,273 | 6,900 | 1,273 |
| 2024-06-12 | 1,265 | 1,298 | 1,265 | 1,290 | 7,800 | 1,290 |
| 2024-06-11 | 1,256 | 1,281 | 1,256 | 1,265 | 7,700 | 1,265 |
| 2024-06-10 | 1,265 | 1,277 | 1,250 | 1,266 | 15,000 | 1,266 |
| 2024-06-07 | 1,239 | 1,282 | 1,224 | 1,251 | 23,500 | 1,251 |
| 2024-06-06 | 1,259 | 1,270 | 1,222 | 1,223 | 24,600 | 1,223 |
| 2024-06-05 | 1,275 | 1,279 | 1,239 | 1,257 | 17,500 | 1,257 |
| 2024-06-04 | 1,281 | 1,285 | 1,262 | 1,275 | 12,000 | 1,275 |
| 2024-06-03 | 1,260 | 1,286 | 1,243 | 1,281 | 29,200 | 1,281 |
| 2024-05-31 | 1,260 | 1,298 | 1,251 | 1,257 | 28,900 | 1,257 |
| 2024-05-30 | 1,234 | 1,314 | 1,222 | 1,276 | 62,000 | 1,276 |
| 2024-05-29 | 1,332 | 1,370 | 1,250 | 1,254 | 112,700 | 1,254 |
| 2024-05-28 | 1,359 | 1,413 | 1,290 | 1,354 | 196,600 | 1,354 |
| 2024-05-27 | 1,356 | 1,447 | 1,307 | 1,329 | 275,500 | 1,329 |
| 2024-05-24 | 1,520 | 1,520 | 1,403 | 1,446 | 620,300 | 1,446 |
| 2024-05-23 | 1,212 | 1,220 | 1,183 | 1,220 | 17,200 | 1,220 |
| 2024-05-22 | 1,238 | 1,238 | 1,212 | 1,212 | 9,800 | 1,212 |
| 2024-05-21 | 1,261 | 1,261 | 1,227 | 1,232 | 10,400 | 1,232 |
| 2024-05-20 | 1,252 | 1,282 | 1,240 | 1,261 | 14,900 | 1,261 |
| 2024-05-17 | 1,245 | 1,274 | 1,228 | 1,266 | 13,200 | 1,266 |
| 2024-05-16 | 1,277 | 1,277 | 1,222 | 1,230 | 25,300 | 1,230 |
| 2024-05-15 | 1,325 | 1,325 | 1,256 | 1,266 | 31,100 | 1,266 |
| 2024-05-14 | 1,360 | 1,360 | 1,311 | 1,332 | 18,900 | 1,332 |
| 2024-05-13 | 1,375 | 1,375 | 1,314 | 1,347 | 44,500 | 1,347 |
| 2024-05-10 | 1,304 | 1,390 | 1,274 | 1,319 | 89,200 | 1,319 |
| 2024-05-09 | 1,450 | 1,519 | 1,303 | 1,303 | 242,100 | 1,303 |
| 2024-05-08 | 1,303 | 1,544 | 1,281 | 1,480 | 877,300 | 1,480 |
| 2024-05-07 | 1,300 | 1,336 | 1,272 | 1,302 | 66,300 | 1,302 |
| 2024-05-02 | 1,322 | 1,492 | 1,302 | 1,335 | 744,500 | 1,335 |
| 2024-05-01 | 1,212 | 1,225 | 1,197 | 1,202 | 7,700 | 1,202 |
| 2024-04-30 | 1,203 | 1,235 | 1,201 | 1,235 | 9,400 | 1,235 |
| 2024-04-26 | 1,221 | 1,244 | 1,190 | 1,194 | 16,300 | 1,194 |
| 2024-04-25 | 1,242 | 1,242 | 1,191 | 1,191 | 24,500 | 1,191 |
| 2024-04-24 | 1,216 | 1,289 | 1,214 | 1,259 | 18,400 | 1,259 |
| 2024-04-23 | 1,207 | 1,224 | 1,199 | 1,216 | 18,100 | 1,216 |
| 2024-04-22 | 1,210 | 1,249 | 1,190 | 1,201 | 56,700 | 1,201 |
| 2024-04-19 | 1,351 | 1,351 | 1,239 | 1,253 | 64,300 | 1,253 |
| 2024-04-18 | 1,371 | 1,405 | 1,355 | 1,355 | 21,800 | 1,355 |
| 2024-04-17 | 1,330 | 1,410 | 1,330 | 1,370 | 59,100 | 1,370 |
| 2024-04-16 | 1,331 | 1,396 | 1,316 | 1,316 | 35,100 | 1,316 |
| 2024-04-15 | 1,340 | 1,430 | 1,322 | 1,360 | 90,300 | 1,360 |
| 2024-04-12 | 1,447 | 1,494 | 1,380 | 1,430 | 236,100 | 1,430 |
| 2024-04-11 | 1,496 | 1,561 | 1,371 | 1,377 | 299,400 | 1,377 |
| 2024-04-10 | 1,546 | 1,633 | 1,450 | 1,478 | 309,100 | 1,478 |
| 2024-04-09 | 1,910 | 1,919 | 1,586 | 1,586 | 1,035,200 | 1,586 |
| 2024-04-08 | 1,640 | 2,040 | 1,613 | 2,040 | 2,473,400 | 2,040 |
| 2024-04-05 | 1,670 | 1,945 | 1,435 | 1,640 | 3,018,900 | 1,640 |
| 2024-04-04 | 1,310 | 1,590 | 1,259 | 1,590 | 599,200 | 1,590 |
| 2024-04-03 | 1,635 | 1,696 | 1,255 | 1,290 | 526,500 | 1,290 |
| 2024-04-02 | 1,455 | 1,455 | 1,455 | 1,455 | 8,000 | 1,455 |
| 2024-04-01 | 1,156 | 1,156 | 1,140 | 1,155 | 3,100 | 1,155 |
| 2024-03-29 | 1,140 | 1,160 | 1,140 | 1,156 | 4,500 | 1,156 |
| 2024-03-28 | 1,157 | 1,157 | 1,139 | 1,140 | 4,100 | 1,140 |
| 2024-03-27 | 1,193 | 1,193 | 1,141 | 1,149 | 7,100 | 1,149 |
| 2024-03-26 | 1,171 | 1,171 | 1,163 | 1,163 | 3,400 | 1,163 |
| 2024-03-25 | 1,170 | 1,180 | 1,170 | 1,171 | 1,900 | 1,171 |
| 2024-03-22 | 1,192 | 1,192 | 1,163 | 1,171 | 9,000 | 1,171 |
| 2024-03-21 | 1,185 | 1,197 | 1,180 | 1,185 | 7,500 | 1,185 |
| 2024-03-19 | 1,195 | 1,195 | 1,160 | 1,185 | 7,200 | 1,185 |
| 2024-03-18 | 1,168 | 1,275 | 1,158 | 1,190 | 53,300 | 1,190 |
| 2024-03-15 | 1,182 | 1,185 | 1,152 | 1,177 | 9,300 | 1,177 |
| 2024-03-14 | 1,187 | 1,196 | 1,183 | 1,183 | 2,000 | 1,183 |
| 2024-03-13 | 1,228 | 1,228 | 1,188 | 1,197 | 6,200 | 1,197 |
| 2024-03-12 | 1,180 | 1,220 | 1,180 | 1,220 | 5,200 | 1,220 |
| 2024-03-11 | 1,201 | 1,215 | 1,174 | 1,198 | 13,300 | 1,198 |
| 2024-03-08 | 1,214 | 1,268 | 1,174 | 1,223 | 21,100 | 1,223 |
| 2024-03-07 | 1,286 | 1,286 | 1,227 | 1,227 | 11,300 | 1,227 |
| 2024-03-06 | 1,315 | 1,315 | 1,271 | 1,284 | 11,000 | 1,284 |
| 2024-03-05 | 1,300 | 1,310 | 1,264 | 1,310 | 8,100 | 1,310 |
| 2024-03-04 | 1,292 | 1,310 | 1,275 | 1,291 | 3,800 | 1,291 |
| 2024-03-01 | 1,315 | 1,324 | 1,281 | 1,290 | 4,600 | 1,290 |
| 2024-02-29 | 1,286 | 1,330 | 1,271 | 1,296 | 12,200 | 1,296 |
| 2024-02-28 | 1,300 | 1,300 | 1,266 | 1,280 | 3,700 | 1,280 |
| 2024-02-27 | 1,221 | 1,249 | 1,218 | 1,249 | 9,000 | 1,249 |
| 2024-02-26 | 1,225 | 1,244 | 1,220 | 1,221 | 2,700 | 1,221 |
| 2024-02-22 | 1,252 | 1,254 | 1,224 | 1,225 | 4,100 | 1,225 |
| 2024-02-21 | 1,262 | 1,262 | 1,220 | 1,243 | 3,500 | 1,243 |
| 2024-02-20 | 1,273 | 1,273 | 1,226 | 1,245 | 7,000 | 1,245 |
| 2024-02-19 | 1,167 | 1,234 | 1,167 | 1,233 | 13,300 | 1,233 |
| 2024-02-16 | 1,144 | 1,173 | 1,112 | 1,164 | 15,300 | 1,164 |
| 2024-02-15 | 1,188 | 1,188 | 1,143 | 1,150 | 19,300 | 1,150 |
| 2024-02-14 | 1,268 | 1,268 | 1,193 | 1,194 | 25,000 | 1,194 |
| 2024-02-13 | 1,250 | 1,287 | 1,250 | 1,268 | 11,200 | 1,268 |
| 2024-02-09 | 1,238 | 1,277 | 1,233 | 1,261 | 11,600 | 1,261 |
| 2024-02-08 | 1,237 | 1,255 | 1,209 | 1,240 | 17,500 | 1,240 |
| 2024-02-07 | 1,302 | 1,302 | 1,229 | 1,236 | 24,300 | 1,236 |
| 2024-02-06 | 1,316 | 1,316 | 1,287 | 1,290 | 16,700 | 1,290 |
| 2024-02-05 | 1,318 | 1,348 | 1,301 | 1,327 | 10,600 | 1,327 |
| 2024-02-02 | 1,344 | 1,344 | 1,300 | 1,304 | 13,700 | 1,304 |
| 2024-02-01 | 1,346 | 1,347 | 1,320 | 1,320 | 7,000 | 1,320 |
| 2024-01-31 | 1,383 | 1,383 | 1,334 | 1,345 | 7,700 | 1,345 |
| 2024-01-30 | 1,395 | 1,395 | 1,352 | 1,380 | 7,500 | 1,380 |
| 2024-01-29 | 1,368 | 1,417 | 1,358 | 1,395 | 23,000 | 1,395 |
| 2024-01-26 | 1,332 | 1,365 | 1,302 | 1,341 | 38,500 | 1,341 |
| 2024-01-25 | 1,350 | 1,353 | 1,311 | 1,332 | 13,700 | 1,332 |
| 2024-01-24 | 1,346 | 1,389 | 1,328 | 1,355 | 14,600 | 1,355 |
| 2024-01-23 | 1,338 | 1,375 | 1,319 | 1,346 | 25,900 | 1,346 |
| 2024-01-22 | 1,347 | 1,347 | 1,304 | 1,319 | 18,100 | 1,319 |
| 2024-01-19 | 1,301 | 1,340 | 1,287 | 1,336 | 17,500 | 1,336 |
| 2024-01-18 | 1,292 | 1,337 | 1,292 | 1,313 | 14,400 | 1,313 |
| 2024-01-17 | 1,397 | 1,397 | 1,307 | 1,314 | 36,500 | 1,314 |
| 2024-01-16 | 1,420 | 1,430 | 1,376 | 1,376 | 23,400 | 1,376 |
| 2024-01-15 | 1,481 | 1,514 | 1,340 | 1,393 | 128,300 | 1,393 |
| 2024-01-12 | 1,700 | 1,719 | 1,536 | 1,578 | 98,100 | 1,578 |
| 2024-01-11 | 1,675 | 1,708 | 1,640 | 1,688 | 26,900 | 1,688 |
| 2024-01-10 | 1,630 | 1,672 | 1,604 | 1,660 | 18,300 | 1,660 |
| 2024-01-09 | 1,631 | 1,660 | 1,574 | 1,620 | 25,100 | 1,620 |
| 2024-01-05 | 1,686 | 1,686 | 1,630 | 1,630 | 18,200 | 1,630 |
| 2024-01-04 | 1,578 | 1,680 | 1,566 | 1,675 | 26,100 | 1,675 |
分割・併合履歴 ： なし
