1,003円
ＣａＳｙの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,110.0 | 1,110.0 | 1,097.0 | 1,097.0 | 1,097.0 | 4,400 |
| 2025/11/17 | 1,114.0 | 1,115.0 | 1,109.0 | 1,112.0 | 1,112.0 | 3,100 |
| 2025/11/14 | 1,111.0 | 1,120.0 | 1,111.0 | 1,111.0 | 1,111.0 | 3,000 |
| 2025/11/13 | 1,100.0 | 1,118.0 | 1,100.0 | 1,115.0 | 1,115.0 | 2,500 |
| 2025/11/12 | 1,120.0 | 1,120.0 | 1,091.0 | 1,100.0 | 1,100.0 | 5,100 |
| 2025/11/11 | 1,130.0 | 1,130.0 | 1,085.0 | 1,090.0 | 1,090.0 | 6,200 |
| 2025/11/10 | 1,142.0 | 1,149.0 | 1,119.0 | 1,119.0 | 1,119.0 | 10,400 |
| 2025/11/07 | 1,130.0 | 1,135.0 | 1,117.0 | 1,121.0 | 1,121.0 | 3,900 |
| 2025/11/06 | 1,106.0 | 1,135.0 | 1,077.0 | 1,125.0 | 1,125.0 | 9,400 |
| 2025/11/05 | 1,105.0 | 1,105.0 | 1,070.0 | 1,077.0 | 1,077.0 | 7,600 |
| 2025/11/04 | 1,111.0 | 1,112.0 | 1,086.0 | 1,105.0 | 1,105.0 | 5,400 |
| 2025/10/31 | 1,116.0 | 1,122.0 | 1,081.0 | 1,081.0 | 1,081.0 | 5,100 |
| 2025/10/30 | 1,106.0 | 1,119.0 | 1,087.0 | 1,102.0 | 1,102.0 | 7,400 |
| 2025/10/29 | 1,070.0 | 1,094.0 | 1,070.0 | 1,076.0 | 1,076.0 | 6,000 |
| 2025/10/28 | 1,120.0 | 1,120.0 | 1,071.0 | 1,071.0 | 1,071.0 | 13,400 |
| 2025/10/27 | 1,162.0 | 1,162.0 | 1,120.0 | 1,120.0 | 1,120.0 | 9,200 |
| 2025/10/24 | 1,165.0 | 1,165.0 | 1,135.0 | 1,135.0 | 1,135.0 | 7,800 |
| 2025/10/23 | 1,168.0 | 1,170.0 | 1,151.0 | 1,164.0 | 1,164.0 | 4,900 |
| 2025/10/22 | 1,179.0 | 1,179.0 | 1,140.0 | 1,168.0 | 1,168.0 | 11,300 |
| 2025/10/21 | 1,175.0 | 1,222.0 | 1,157.0 | 1,168.0 | 1,168.0 | 21,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣａＳｙの取引履歴を振り返りませんか？
ＣａＳｙの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
