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
2024-10-031,0401,0691,0391,0572,1001,057
2024-10-021,0501,0701,0501,0581,0001,058
2024-10-011,0881,1001,0401,0403,3001,040
2024-09-301,0311,0589881,0582,4001,058
2024-09-271,0731,1001,0601,0611,6001,061
2024-09-261,0591,1001,0591,0732,1001,073
2024-09-251,1061,1171,0891,0892,6001,089
2024-09-241,0951,1041,0701,1042,3001,104
2024-09-201,1001,1211,0721,0982,1001,098
2024-09-191,1061,1301,0741,0905,3001,090
2024-09-181,1021,1101,0761,0983,0001,098
2024-09-171,1101,1131,0601,0724,7001,072
2024-09-131,0461,0891,0461,0858,5001,085
2024-09-121,0151,0731,0151,0738,5001,073
2024-09-119781,0209711,01912,1001,019
2024-09-10981992981986800986
2024-09-099679819469812,500981
2024-09-069881,0149659827,100982
2024-09-059659859659732,100973
2024-09-049829829259709,300970
2024-09-031,0001,0389931,00311,9001,003
2024-09-029921,0379921,0375,5001,037
2024-08-309939989539928,500992
2024-08-299921,0109719949,900994
2024-08-289991,0059809984,300998
2024-08-279749919519912,100991
2024-08-269299629299624,600962
2024-08-239459559259422,200942
2024-08-229409469409432,600943
2024-08-219609609219416,500941
2024-08-2090896790696010,700960
2024-08-199099288999013,100901
2024-08-169449448999168,300916
2024-08-159349488819314,200931
2024-08-149109379109352,500935
2024-08-139309378899103,200910
2024-08-099959959259279,700927
2024-08-089801,0009689953,500995
2024-08-0786992085392014,600920
2024-08-0677088376980928,200809
2024-08-0586090975575578,200755
2024-08-021,1231,1291,0271,05517,2001,055
2024-08-011,1721,1991,1561,1752,6001,175
2024-07-311,1841,1901,1561,1882,2001,188
2024-07-301,1711,1891,1541,1893,8001,189
2024-07-291,1381,1721,1381,1712,6001,171
2024-07-261,1591,1591,1321,1382,8001,138
2024-07-251,1751,1771,1451,1549,3001,154
2024-07-241,1741,1891,1721,1863,0001,186
2024-07-231,1831,1911,1741,1773,6001,177
2024-07-221,1981,2061,1811,1814,1001,181
2024-07-191,2151,2311,2001,2026,3001,202
2024-07-181,2181,2201,2091,2207,1001,220
2024-07-171,2201,2281,2151,2206,0001,220
2024-07-161,2411,2411,2121,2396,2001,239
2024-07-121,2081,2341,2081,2115,8001,211
2024-07-111,2141,2741,2121,22721,7001,227
2024-07-101,2251,2501,2091,2166,1001,216
2024-07-091,2471,2551,2211,2366,5001,236
2024-07-081,2251,2581,2081,22710,0001,227
2024-07-051,2131,2301,2101,2222,2001,222
2024-07-041,2081,2381,2081,2137,4001,213
2024-07-031,2101,2301,2061,2077,6001,207
2024-07-021,2121,2301,2061,2129,3001,212
2024-07-011,2741,2781,2101,22917,3001,229
2024-06-281,1911,2951,1311,272180,1001,272
2024-06-271,3151,3381,3061,3387,1001,338
2024-06-261,3241,3241,2911,31412,3001,314
2024-06-251,2831,3331,2831,32419,9001,324
2024-06-241,2981,2991,2721,2839,1001,283
2024-06-211,2411,2921,2411,28423,0001,284
2024-06-201,2551,2721,2471,2476,5001,247
2024-06-191,2451,2671,2441,2554,9001,255
2024-06-181,2521,2711,2401,2406,8001,240
2024-06-171,2521,2521,2301,2417,2001,241
2024-06-141,2651,2911,2441,2618,0001,261
2024-06-131,2981,2981,2681,2736,9001,273
2024-06-121,2651,2981,2651,2907,8001,290
2024-06-111,2561,2811,2561,2657,7001,265
2024-06-101,2651,2771,2501,26615,0001,266
2024-06-071,2391,2821,2241,25123,5001,251
2024-06-061,2591,2701,2221,22324,6001,223
2024-06-051,2751,2791,2391,25717,5001,257
2024-06-041,2811,2851,2621,27512,0001,275
2024-06-031,2601,2861,2431,28129,2001,281
2024-05-311,2601,2981,2511,25728,9001,257
2024-05-301,2341,3141,2221,27662,0001,276
2024-05-291,3321,3701,2501,254112,7001,254
2024-05-281,3591,4131,2901,354196,6001,354
2024-05-271,3561,4471,3071,329275,5001,329
2024-05-241,5201,5201,4031,446620,3001,446
2024-05-231,2121,2201,1831,22017,2001,220
2024-05-221,2381,2381,2121,2129,8001,212
2024-05-211,2611,2611,2271,23210,4001,232
2024-05-201,2521,2821,2401,26114,9001,261
2024-05-171,2451,2741,2281,26613,2001,266
2024-05-161,2771,2771,2221,23025,3001,230
2024-05-151,3251,3251,2561,26631,1001,266
2024-05-141,3601,3601,3111,33218,9001,332
2024-05-131,3751,3751,3141,34744,5001,347
2024-05-101,3041,3901,2741,31989,2001,319
2024-05-091,4501,5191,3031,303242,1001,303
2024-05-081,3031,5441,2811,480877,3001,480
2024-05-071,3001,3361,2721,30266,3001,302
2024-05-021,3221,4921,3021,335744,5001,335
2024-05-011,2121,2251,1971,2027,7001,202
2024-04-301,2031,2351,2011,2359,4001,235
2024-04-261,2211,2441,1901,19416,3001,194
2024-04-251,2421,2421,1911,19124,5001,191
2024-04-241,2161,2891,2141,25918,4001,259
2024-04-231,2071,2241,1991,21618,1001,216
2024-04-221,2101,2491,1901,20156,7001,201
2024-04-191,3511,3511,2391,25364,3001,253
2024-04-181,3711,4051,3551,35521,8001,355
2024-04-171,3301,4101,3301,37059,1001,370
2024-04-161,3311,3961,3161,31635,1001,316
2024-04-151,3401,4301,3221,36090,3001,360
2024-04-121,4471,4941,3801,430236,1001,430
2024-04-111,4961,5611,3711,377299,4001,377
2024-04-101,5461,6331,4501,478309,1001,478
2024-04-091,9101,9191,5861,5861,035,2001,586
2024-04-081,6402,0401,6132,0402,473,4002,040
2024-04-051,6701,9451,4351,6403,018,9001,640
2024-04-041,3101,5901,2591,590599,2001,590
2024-04-031,6351,6961,2551,290526,5001,290
2024-04-021,4551,4551,4551,4558,0001,455
2024-04-011,1561,1561,1401,1553,1001,155
2024-03-291,1401,1601,1401,1564,5001,156
2024-03-281,1571,1571,1391,1404,1001,140
2024-03-271,1931,1931,1411,1497,1001,149
2024-03-261,1711,1711,1631,1633,4001,163
2024-03-251,1701,1801,1701,1711,9001,171
2024-03-221,1921,1921,1631,1719,0001,171
2024-03-211,1851,1971,1801,1857,5001,185
2024-03-191,1951,1951,1601,1857,2001,185
2024-03-181,1681,2751,1581,19053,3001,190
2024-03-151,1821,1851,1521,1779,3001,177
2024-03-141,1871,1961,1831,1832,0001,183
2024-03-131,2281,2281,1881,1976,2001,197
2024-03-121,1801,2201,1801,2205,2001,220
2024-03-111,2011,2151,1741,19813,3001,198
2024-03-081,2141,2681,1741,22321,1001,223
2024-03-071,2861,2861,2271,22711,3001,227
2024-03-061,3151,3151,2711,28411,0001,284
2024-03-051,3001,3101,2641,3108,1001,310
2024-03-041,2921,3101,2751,2913,8001,291
2024-03-011,3151,3241,2811,2904,6001,290
2024-02-291,2861,3301,2711,29612,2001,296
2024-02-281,3001,3001,2661,2803,7001,280
2024-02-271,2211,2491,2181,2499,0001,249
2024-02-261,2251,2441,2201,2212,7001,221
2024-02-221,2521,2541,2241,2254,1001,225
2024-02-211,2621,2621,2201,2433,5001,243
2024-02-201,2731,2731,2261,2457,0001,245
2024-02-191,1671,2341,1671,23313,3001,233
2024-02-161,1441,1731,1121,16415,3001,164
2024-02-151,1881,1881,1431,15019,3001,150
2024-02-141,2681,2681,1931,19425,0001,194
2024-02-131,2501,2871,2501,26811,2001,268
2024-02-091,2381,2771,2331,26111,6001,261
2024-02-081,2371,2551,2091,24017,5001,240
2024-02-071,3021,3021,2291,23624,3001,236
2024-02-061,3161,3161,2871,29016,7001,290
2024-02-051,3181,3481,3011,32710,6001,327
2024-02-021,3441,3441,3001,30413,7001,304
2024-02-011,3461,3471,3201,3207,0001,320
2024-01-311,3831,3831,3341,3457,7001,345
2024-01-301,3951,3951,3521,3807,5001,380
2024-01-291,3681,4171,3581,39523,0001,395
2024-01-261,3321,3651,3021,34138,5001,341
2024-01-251,3501,3531,3111,33213,7001,332
2024-01-241,3461,3891,3281,35514,6001,355
2024-01-231,3381,3751,3191,34625,9001,346
2024-01-221,3471,3471,3041,31918,1001,319
2024-01-191,3011,3401,2871,33617,5001,336
2024-01-181,2921,3371,2921,31314,4001,313
2024-01-171,3971,3971,3071,31436,5001,314
2024-01-161,4201,4301,3761,37623,4001,376
2024-01-151,4811,5141,3401,393128,3001,393
2024-01-121,7001,7191,5361,57898,1001,578
2024-01-111,6751,7081,6401,68826,9001,688
2024-01-101,6301,6721,6041,66018,3001,660
2024-01-091,6311,6601,5741,62025,1001,620
2024-01-051,6861,6861,6301,63018,2001,630
2024-01-041,5781,6801,5661,67526,1001,675

分割・併合履歴 : なし