Ｃａｓａ
7196スタンダード/その他金融業/Casa Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 722.0 | 727.0 | 715.0 | 717.0 | -5.0 | -0.69% | 33,000 |
| 2026-03-12 | 729.0 | 729.0 | 720.0 | 722.0 | -1.0 | -0.14% | 79,300 |
| 2026-03-11 | 717.0 | 730.0 | 717.0 | 723.0 | +4.0 | +0.56% | 20,700 |
| 2026-03-10 | 714.0 | 724.0 | 714.0 | 719.0 | +7.0 | +0.98% | 16,300 |
| 2026-03-09 | 722.0 | 722.0 | 712.0 | 712.0 | -10.0 | -1.39% | 18,000 |
| 2026-03-06 | 717.0 | 726.0 | 716.0 | 722.0 | +1.0 | +0.14% | 9,000 |
| 2026-03-05 | 718.0 | 725.0 | 712.0 | 721.0 | +11.0 | +1.55% | 19,100 |
| 2026-03-04 | 716.0 | 718.0 | 710.0 | 710.0 | -7.0 | -0.98% | 35,300 |
| 2026-03-03 | 721.0 | 722.0 | 717.0 | 717.0 | -5.0 | -0.69% | 14,300 |
| 2026-03-02 | 722.0 | 726.0 | 722.0 | 722.0 | -6.0 | -0.82% | 15,300 |
| 2026-02-27 | 721.0 | 733.0 | 721.0 | 728.0 | +8.0 | +1.11% | 30,600 |
| 2026-02-26 | 715.0 | 720.0 | 714.0 | 720.0 | +8.0 | +1.12% | 23,600 |
| 2026-02-25 | 711.0 | 715.0 | 711.0 | 712.0 | +2.0 | +0.28% | 13,600 |
| 2026-02-24 | 711.0 | 713.0 | 710.0 | 710.0 | 0.0 | 0.00% | 11,100 |
| 2026-02-20 | 710.0 | 712.0 | 710.0 | 710.0 | -1.0 | -0.14% | 16,700 |
| 2026-02-19 | 712.0 | 715.0 | 711.0 | 711.0 | -1.0 | -0.14% | 16,700 |
| 2026-02-18 | 712.0 | 714.0 | 712.0 | 712.0 | +2.0 | +0.28% | 12,600 |
| 2026-02-17 | 709.0 | 712.0 | 709.0 | 710.0 | +1.0 | +0.14% | 9,300 |
| 2026-02-16 | 712.0 | 713.0 | 709.0 | 709.0 | -1.0 | -0.14% | 22,400 |
| 2026-02-13 | 712.0 | 714.0 | 710.0 | 710.0 | 0.0 | 0.00% | 13,400 |
| 2026-02-12 | 710.0 | 713.0 | 710.0 | 710.0 | +1.0 | +0.14% | 17,700 |
| 2026-02-10 | 709.0 | 711.0 | 708.0 | 709.0 | +2.0 | +0.28% | 24,900 |
| 2026-02-09 | 710.0 | 710.0 | 707.0 | 707.0 | -1.0 | -0.14% | 35,300 |
| 2026-02-06 | 710.0 | 711.0 | 708.0 | 708.0 | -1.0 | -0.14% | 34,500 |
| 2026-02-05 | 709.0 | 711.0 | 709.0 | 709.0 | -1.0 | -0.14% | 21,600 |
| 2026-02-04 | 710.0 | 710.0 | 709.0 | 710.0 | 0.0 | 0.00% | 22,800 |
| 2026-02-03 | 712.0 | 714.0 | 710.0 | 710.0 | -2.0 | -0.28% | 27,800 |
| 2026-02-02 | 715.0 | 718.0 | 711.0 | 712.0 | -1.0 | -0.14% | 22,800 |
| 2026-01-30 | 713.0 | 723.0 | 713.0 | 713.0 | +1.0 | +0.14% | 23,900 |
| 2026-01-29 | 717.0 | 729.0 | 712.0 | 712.0 | -35.0 | -4.69% | 86,600 |
| 2026-01-28 | 751.0 | 754.0 | 747.0 | 747.0 | -7.0 | -0.93% | 29,000 |
| 2026-01-27 | 754.0 | 757.0 | 751.0 | 754.0 | -1.0 | -0.13% | 16,700 |
| 2026-01-26 | 758.0 | 758.0 | 755.0 | 755.0 | -1.0 | -0.13% | 15,000 |
| 2026-01-23 | 752.0 | 758.0 | 750.0 | 756.0 | 0.0 | 0.00% | 15,800 |
| 2026-01-22 | 750.0 | 756.0 | 748.0 | 756.0 | +8.0 | +1.07% | 25,100 |
| 2026-01-21 | 750.0 | 751.0 | 748.0 | 748.0 | -1.0 | -0.13% | 12,100 |
| 2026-01-20 | 751.0 | 753.0 | 749.0 | 749.0 | -2.0 | -0.27% | 16,400 |
| 2026-01-19 | 756.0 | 757.0 | 750.0 | 751.0 | -7.0 | -0.92% | 28,200 |
| 2026-01-16 | 758.0 | 760.0 | 754.0 | 758.0 | 0.0 | 0.00% | 44,200 |
| 2026-01-15 | 750.0 | 758.0 | 750.0 | 758.0 | +8.0 | +1.07% | 41,500 |
| 2026-01-14 | 742.0 | 760.0 | 742.0 | 750.0 | +9.0 | +1.21% | 61,400 |
| 2026-01-13 | 736.0 | 742.0 | 736.0 | 741.0 | +5.0 | +0.68% | 31,800 |
| 2026-01-09 | 730.0 | 736.0 | 730.0 | 736.0 | +8.0 | +1.10% | 29,200 |
| 2026-01-08 | 726.0 | 730.0 | 726.0 | 728.0 | +1.0 | +0.14% | 19,900 |
| 2026-01-07 | 721.0 | 728.0 | 721.0 | 727.0 | +8.0 | +1.11% | 28,900 |
| 2026-01-06 | 718.0 | 720.0 | 717.0 | 719.0 | +2.0 | +0.28% | 14,700 |
| 2026-01-05 | 715.0 | 719.0 | 715.0 | 717.0 | +2.0 | +0.28% | 23,900 |
| 2025-12-30 | 714.0 | 716.0 | 714.0 | 715.0 | +1.0 | +0.14% | 16,000 |
| 2025-12-29 | 714.0 | 715.0 | 711.0 | 714.0 | +4.0 | +0.56% | 34,300 |
| 2025-12-26 | 711.0 | 713.0 | 710.0 | 710.0 | -2.0 | -0.28% | 71,800 |
| 2025-12-25 | 712.0 | 713.0 | 712.0 | 712.0 | 0.0 | 0.00% | 26,700 |
| 2025-12-24 | 712.0 | 714.0 | 712.0 | 712.0 | 0.0 | 0.00% | 32,700 |
| 2025-12-23 | 712.0 | 715.0 | 712.0 | 712.0 | 0.0 | 0.00% | 27,500 |
| 2025-12-22 | 714.0 | 715.0 | 712.0 | 712.0 | -1.0 | -0.14% | 38,700 |
| 2025-12-19 | 715.0 | 715.0 | 713.0 | 713.0 | 0.0 | 0.00% | 40,600 |
| 2025-12-18 | 715.0 | 715.0 | 713.0 | 713.0 | -2.0 | -0.28% | 15,300 |
| 2025-12-17 | 715.0 | 716.0 | 713.0 | 715.0 | 0.0 | 0.00% | 18,900 |
| 2025-12-16 | 715.0 | 718.0 | 715.0 | 715.0 | 0.0 | 0.00% | 21,200 |
| 2025-12-15 | 714.0 | 718.0 | 714.0 | 715.0 | +1.0 | +0.14% | 25,000 |
| 2025-12-12 | 715.0 | 718.0 | 714.0 | 714.0 | 0.0 | 0.00% | 19,800 |
| 2025-12-11 | 716.0 | 719.0 | 713.0 | 714.0 | -4.0 | -0.56% | 49,300 |
| 2025-12-10 | 717.0 | 721.0 | 717.0 | 718.0 | +1.0 | +0.14% | 28,500 |
| 2025-12-09 | 716.0 | 719.0 | 716.0 | 717.0 | 0.0 | 0.00% | 10,800 |
| 2025-12-08 | 719.0 | 722.0 | 717.0 | 717.0 | -2.0 | -0.28% | 18,500 |
| 2025-12-05 | 717.0 | 721.0 | 717.0 | 719.0 | +3.0 | +0.42% | 14,800 |
| 2025-12-04 | 717.0 | 719.0 | 716.0 | 716.0 | -1.0 | -0.14% | 14,200 |
| 2025-12-03 | 720.0 | 720.0 | 717.0 | 717.0 | -2.0 | -0.28% | 11,500 |
| 2025-12-02 | 719.0 | 719.0 | 716.0 | 719.0 | +3.0 | +0.42% | 17,700 |
| 2025-12-01 | 716.0 | 718.0 | 716.0 | 716.0 | 0.0 | 0.00% | 19,900 |
| 2025-11-28 | 714.0 | 718.0 | 714.0 | 716.0 | +2.0 | +0.28% | 22,500 |
| 2025-11-27 | 714.0 | 715.0 | 713.0 | 714.0 | 0.0 | 0.00% | 12,400 |
| 2025-11-26 | 712.0 | 716.0 | 712.0 | 714.0 | +3.0 | +0.42% | 16,600 |
| 2025-11-25 | 711.0 | 715.0 | 710.0 | 711.0 | 0.0 | 0.00% | 29,300 |
| 2025-11-21 | 711.0 | 714.0 | 711.0 | 711.0 | 0.0 | 0.00% | 16,300 |
| 2025-11-20 | 714.0 | 716.0 | 711.0 | 711.0 | -3.0 | -0.42% | 24,100 |
| 2025-11-19 | 715.0 | 717.0 | 713.0 | 714.0 | -1.0 | -0.14% | 14,200 |
| 2025-11-18 | 716.0 | 718.0 | 715.0 | 715.0 | -1.0 | -0.14% | 16,400 |
| 2025-11-17 | 720.0 | 721.0 | 716.0 | 716.0 | -4.0 | -0.56% | 23,300 |
| 2025-11-14 | 722.0 | 723.0 | 720.0 | 720.0 | -2.0 | -0.28% | 12,900 |
| 2025-11-13 | 722.0 | 724.0 | 720.0 | 722.0 | 0.0 | 0.00% | 16,400 |
| 2025-11-12 | 722.0 | 724.0 | 721.0 | 722.0 | +3.0 | +0.42% | 19,500 |
| 2025-11-11 | 717.0 | 722.0 | 717.0 | 719.0 | +2.0 | +0.28% | 23,300 |
| 2025-11-10 | 715.0 | 719.0 | 715.0 | 717.0 | +2.0 | +0.28% | 17,700 |
| 2025-11-07 | 709.0 | 718.0 | 709.0 | 715.0 | +6.0 | +0.85% | 19,300 |
| 2025-11-06 | 712.0 | 714.0 | 709.0 | 709.0 | -1.0 | -0.14% | 21,200 |
| 2025-11-05 | 714.0 | 715.0 | 707.0 | 710.0 | -3.0 | -0.42% | 43,400 |
| 2025-11-04 | 712.0 | 716.0 | 710.0 | 713.0 | -1.0 | -0.14% | 26,600 |
| 2025-10-31 | 720.0 | 721.0 | 712.0 | 714.0 | -7.0 | -0.97% | 29,900 |
| 2025-10-30 | 716.0 | 721.0 | 714.0 | 721.0 | +3.0 | +0.42% | 36,000 |
| 2025-10-29 | 721.0 | 721.0 | 716.0 | 718.0 | -2.0 | -0.28% | 24,700 |
| 2025-10-28 | 725.0 | 725.0 | 719.0 | 720.0 | -4.0 | -0.55% | 28,400 |
| 2025-10-27 | 733.0 | 733.0 | 722.0 | 724.0 | -5.0 | -0.69% | 37,400 |
| 2025-10-24 | 725.0 | 730.0 | 724.0 | 729.0 | +5.0 | +0.69% | 34,200 |
| 2025-10-23 | 723.0 | 724.0 | 720.0 | 724.0 | +1.0 | +0.14% | 20,700 |
| 2025-10-22 | 715.0 | 725.0 | 715.0 | 723.0 | +8.0 | +1.12% | 45,200 |
| 2025-10-21 | 715.0 | 720.0 | 713.0 | 715.0 | +2.0 | +0.28% | 43,700 |
| 2025-10-20 | 713.0 | 716.0 | 706.0 | 713.0 | -2.0 | -0.28% | 79,700 |
| 2025-10-17 | 717.0 | 718.0 | 713.0 | 715.0 | -2.0 | -0.28% | 51,000 |
| 2025-10-16 | 725.0 | 725.0 | 715.0 | 717.0 | -7.0 | -0.97% | 43,700 |
| 2025-10-15 | 723.0 | 724.0 | 717.0 | 724.0 | +5.0 | +0.70% | 44,200 |
| 2025-10-14 | 735.0 | 735.0 | 713.0 | 719.0 | -27.0 | -3.62% | 154,000 |
| 2025-10-10 | 734.0 | 746.0 | 734.0 | 746.0 | +11.0 | +1.50% | 84,600 |
| 2025-10-09 | 742.0 | 745.0 | 732.0 | 735.0 | -7.0 | -0.94% | 116,000 |
| 2025-10-08 | 747.0 | 749.0 | 742.0 | 742.0 | -4.0 | -0.54% | 70,900 |
| 2025-10-07 | 747.0 | 750.0 | 746.0 | 746.0 | -2.0 | -0.27% | 77,300 |
| 2025-10-06 | 753.0 | 755.0 | 748.0 | 748.0 | -5.0 | -0.66% | 84,500 |
| 2025-10-03 | 763.0 | 763.0 | 753.0 | 753.0 | -10.0 | -1.31% | 53,800 |
| 2025-10-02 | 761.0 | 764.0 | 759.0 | 763.0 | +4.0 | +0.53% | 56,800 |
| 2025-10-01 | 766.0 | 766.0 | 757.0 | 759.0 | -7.0 | -0.91% | 68,600 |
| 2025-09-30 | 772.0 | 772.0 | 766.0 | 766.0 | -6.0 | -0.78% | 53,800 |
| 2025-09-29 | 775.0 | 778.0 | 770.0 | 772.0 | -3.0 | -0.39% | 38,000 |
| 2025-09-26 | 772.0 | 777.0 | 772.0 | 775.0 | +1.0 | +0.13% | 46,400 |
| 2025-09-25 | 775.0 | 779.0 | 772.0 | 774.0 | +3.0 | +0.39% | 40,800 |
| 2025-09-24 | 773.0 | 774.0 | 770.0 | 771.0 | -2.0 | -0.26% | 41,000 |
| 2025-09-22 | 773.0 | 775.0 | 771.0 | 773.0 | 0.0 | 0.00% | 45,700 |
| 2025-09-19 | 775.0 | 778.0 | 772.0 | 773.0 | -6.0 | -0.77% | 77,000 |
| 2025-09-18 | 780.0 | 782.0 | 778.0 | 779.0 | -1.0 | -0.13% | 28,900 |
| 2025-09-17 | 785.0 | 785.0 | 780.0 | 780.0 | -3.0 | -0.38% | 37,200 |
| 2025-09-16 | 780.0 | 786.0 | 773.0 | 783.0 | +2.0 | +0.26% | 96,700 |
| 2025-09-12 | 790.0 | 790.0 | 778.0 | 781.0 | — | — | 140,600 |
直近120営業日分を表示