Casa(7196) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/04 1,175.0 1,189.0 1,125.0 1,142.0 488,000
2020/12/03 1,200.0 1,205.0 1,153.0 1,165.0 1,701,300
2020/12/02 1,263.0 1,296.0 1,254.0 1,273.0 67,900
2020/12/01 1,285.0 1,293.0 1,256.0 1,267.0 50,900
2020/11/30 1,320.0 1,321.0 1,280.0 1,280.0 53,100
2020/11/27 1,308.0 1,334.0 1,302.0 1,318.0 66,000
2020/11/26 1,305.0 1,317.0 1,286.0 1,302.0 32,100
2020/11/25 1,307.0 1,324.0 1,282.0 1,296.0 70,100
2020/11/24 1,319.0 1,344.0 1,295.0 1,298.0 58,300
2020/11/20 1,268.0 1,310.0 1,268.0 1,290.0 40,800
2020/11/19 1,311.0 1,311.0 1,266.0 1,268.0 31,300
2020/11/18 1,283.0 1,337.0 1,281.0 1,311.0 92,300
2020/11/17 1,280.0 1,288.0 1,264.0 1,281.0 23,500
2020/11/16 1,263.0 1,297.0 1,254.0 1,283.0 40,000
2020/11/13 1,268.0 1,279.0 1,244.0 1,249.0 35,300
2020/11/12 1,311.0 1,318.0 1,267.0 1,283.0 55,300
2020/11/11 1,295.0 1,326.0 1,275.0 1,311.0 65,800
2020/11/10 1,280.0 1,303.0 1,265.0 1,280.0 52,700
2020/11/09 1,286.0 1,292.0 1,271.0 1,278.0 31,500
2020/11/06 1,269.0 1,288.0 1,263.0 1,287.0 34,900
2020/11/05 1,265.0 1,276.0 1,250.0 1,262.0 39,700
2020/11/04 1,250.0 1,277.0 1,243.0 1,259.0 44,100
2020/11/02 1,231.0 1,250.0 1,223.0 1,249.0 43,500
2020/10/30 1,302.0 1,302.0 1,227.0 1,231.0 44,100
2020/10/29 1,263.0 1,285.0 1,245.0 1,272.0 32,100
2020/10/28 1,245.0 1,285.0 1,230.0 1,283.0 46,100
2020/10/27 1,250.0 1,277.0 1,238.0 1,262.0 40,800
2020/10/26 1,340.0 1,340.0 1,270.0 1,279.0 73,700
2020/10/23 1,306.0 1,378.0 1,285.0 1,326.0 212,900
2020/10/22 1,337.0 1,343.0 1,308.0 1,320.0 53,900
2020/10/21 1,383.0 1,402.0 1,353.0 1,360.0 115,000
2020/10/20 1,277.0 1,370.0 1,267.0 1,370.0 105,600
2020/10/19 1,263.0 1,282.0 1,250.0 1,280.0 26,900
2020/10/16 1,264.0 1,266.0 1,228.0 1,250.0 53,900
2020/10/15 1,325.0 1,325.0 1,241.0 1,264.0 134,300
2020/10/14 1,279.0 1,350.0 1,252.0 1,318.0 235,600
2020/10/13 1,265.0 1,270.0 1,231.0 1,232.0 25,800
2020/10/12 1,252.0 1,274.0 1,247.0 1,258.0 45,000
2020/10/09 1,260.0 1,260.0 1,229.0 1,252.0 25,400
2020/10/08 1,266.0 1,276.0 1,250.0 1,256.0 42,100
2020/10/07 1,222.0 1,272.0 1,212.0 1,263.0 54,900
2020/10/06 1,222.0 1,229.0 1,208.0 1,222.0 46,900
2020/10/05 1,211.0 1,226.0 1,206.0 1,226.0 31,700
2020/10/02 1,225.0 1,230.0 1,194.0 1,201.0 30,600
2020/10/01 1,225.0 1,225.0 1,225.0 1,225.0 -
2020/09/30 1,246.0 1,263.0 1,220.0 1,225.0 33,000
2020/09/29 1,256.0 1,276.0 1,235.0 1,264.0 92,300
2020/09/28 1,256.0 1,262.0 1,220.0 1,231.0 70,700
2020/09/25 1,206.0 1,267.0 1,202.0 1,238.0 120,400
2020/09/24 1,225.0 1,225.0 1,193.0 1,214.0 35,500