- 2024年
- 2023年
9331 (株)キャスター の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,609 | 1,631 | 1,588 | 1,591 | 9,700 | 1,591 |
| 2023-12-28 | 1,607 | 1,630 | 1,574 | 1,614 | 8,800 | 1,614 |
| 2023-12-27 | 1,557 | 1,617 | 1,550 | 1,607 | 30,000 | 1,607 |
| 2023-12-26 | 1,502 | 1,568 | 1,498 | 1,557 | 21,400 | 1,557 |
| 2023-12-25 | 1,543 | 1,571 | 1,472 | 1,472 | 20,500 | 1,472 |
| 2023-12-22 | 1,561 | 1,610 | 1,520 | 1,540 | 17,900 | 1,540 |
| 2023-12-21 | 1,621 | 1,621 | 1,560 | 1,560 | 20,300 | 1,560 |
| 2023-12-20 | 1,705 | 1,734 | 1,648 | 1,648 | 46,900 | 1,648 |
| 2023-12-19 | 1,651 | 1,716 | 1,617 | 1,698 | 49,400 | 1,698 |
| 2023-12-18 | 1,658 | 1,658 | 1,580 | 1,628 | 24,500 | 1,628 |
| 2023-12-15 | 1,670 | 1,688 | 1,603 | 1,658 | 41,100 | 1,658 |
| 2023-12-14 | 1,623 | 1,669 | 1,580 | 1,665 | 44,700 | 1,665 |
| 2023-12-13 | 1,547 | 1,685 | 1,535 | 1,610 | 76,600 | 1,610 |
| 2023-12-12 | 1,506 | 1,529 | 1,483 | 1,515 | 12,300 | 1,515 |
| 2023-12-11 | 1,449 | 1,540 | 1,449 | 1,506 | 27,700 | 1,506 |
| 2023-12-08 | 1,450 | 1,487 | 1,438 | 1,448 | 14,100 | 1,448 |
| 2023-12-07 | 1,561 | 1,561 | 1,441 | 1,459 | 21,800 | 1,459 |
| 2023-12-06 | 1,567 | 1,619 | 1,531 | 1,564 | 38,300 | 1,564 |
| 2023-12-05 | 1,479 | 1,549 | 1,472 | 1,538 | 38,500 | 1,538 |
| 2023-12-04 | 1,420 | 1,494 | 1,420 | 1,449 | 19,100 | 1,449 |
| 2023-12-01 | 1,472 | 1,472 | 1,426 | 1,430 | 7,600 | 1,430 |
| 2023-11-30 | 1,480 | 1,480 | 1,438 | 1,455 | 12,400 | 1,455 |
| 2023-11-29 | 1,433 | 1,483 | 1,418 | 1,483 | 18,200 | 1,483 |
| 2023-11-28 | 1,402 | 1,436 | 1,365 | 1,433 | 25,600 | 1,433 |
| 2023-11-27 | 1,438 | 1,449 | 1,397 | 1,414 | 21,400 | 1,414 |
| 2023-11-24 | 1,473 | 1,473 | 1,422 | 1,438 | 18,100 | 1,438 |
| 2023-11-22 | 1,486 | 1,503 | 1,476 | 1,478 | 10,900 | 1,478 |
| 2023-11-21 | 1,469 | 1,501 | 1,456 | 1,486 | 14,300 | 1,486 |
| 2023-11-20 | 1,413 | 1,472 | 1,407 | 1,466 | 17,400 | 1,466 |
| 2023-11-17 | 1,420 | 1,435 | 1,404 | 1,435 | 7,700 | 1,435 |
| 2023-11-16 | 1,455 | 1,486 | 1,411 | 1,427 | 13,700 | 1,427 |
| 2023-11-15 | 1,471 | 1,480 | 1,447 | 1,465 | 14,500 | 1,465 |
| 2023-11-14 | 1,584 | 1,584 | 1,461 | 1,478 | 29,400 | 1,478 |
| 2023-11-13 | 1,623 | 1,637 | 1,561 | 1,584 | 24,500 | 1,584 |
| 2023-11-10 | 1,580 | 1,615 | 1,552 | 1,610 | 19,600 | 1,610 |
| 2023-11-09 | 1,540 | 1,614 | 1,540 | 1,583 | 21,800 | 1,583 |
| 2023-11-08 | 1,620 | 1,620 | 1,538 | 1,558 | 22,000 | 1,558 |
| 2023-11-07 | 1,520 | 1,626 | 1,508 | 1,620 | 48,500 | 1,620 |
| 2023-11-06 | 1,529 | 1,544 | 1,495 | 1,526 | 22,500 | 1,526 |
| 2023-11-02 | 1,516 | 1,549 | 1,466 | 1,500 | 31,900 | 1,500 |
| 2023-11-01 | 1,497 | 1,556 | 1,453 | 1,486 | 40,700 | 1,486 |
| 2023-10-31 | 1,494 | 1,494 | 1,462 | 1,467 | 9,700 | 1,467 |
| 2023-10-30 | 1,450 | 1,504 | 1,446 | 1,494 | 20,900 | 1,494 |
| 2023-10-27 | 1,381 | 1,478 | 1,374 | 1,478 | 45,400 | 1,478 |
| 2023-10-26 | 1,380 | 1,536 | 1,373 | 1,380 | 61,600 | 1,380 |
| 2023-10-25 | 1,453 | 1,490 | 1,385 | 1,432 | 40,100 | 1,432 |
| 2023-10-24 | 1,407 | 1,539 | 1,331 | 1,480 | 119,700 | 1,480 |
| 2023-10-23 | 1,519 | 1,529 | 1,400 | 1,400 | 128,800 | 1,400 |
| 2023-10-20 | 1,618 | 1,639 | 1,507 | 1,559 | 148,600 | 1,559 |
| 2023-10-19 | 1,637 | 1,697 | 1,615 | 1,640 | 85,200 | 1,640 |
| 2023-10-18 | 1,685 | 1,744 | 1,615 | 1,715 | 304,100 | 1,715 |
| 2023-10-17 | 1,805 | 1,908 | 1,711 | 1,722 | 410,700 | 1,722 |
| 2023-10-16 | 2,099 | 2,179 | 1,750 | 1,840 | 1,219,300 | 1,840 |
| 2023-10-13 | 2,071 | 2,101 | 2,030 | 2,101 | 529,700 | 2,101 |
| 2023-10-12 | 1,720 | 1,757 | 1,611 | 1,701 | 285,100 | 1,701 |
| 2023-10-11 | 1,850 | 1,874 | 1,721 | 1,750 | 560,600 | 1,750 |
| 2023-10-10 | 2,319 | 2,426 | 1,906 | 1,916 | 2,701,400 | 1,916 |
| 2023-10-06 | 1,817 | 2,219 | 1,787 | 2,219 | 4,341,900 | 2,219 |
| 2023-10-05 | 2,319 | 2,350 | 1,819 | 1,819 | 678,900 | 1,819 |
| 2023-10-04 | - | - | - | - | - | - |
| 2023-10-03 | - | - | - | - | - | - |
| 2023-10-02 | - | - | - | - | - | - |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
| 2023-09-01 | - | - | - | - | - | - |
| 2023-08-31 | - | - | - | - | - | - |
分割・併合履歴 ： なし
