KabuInsight

ＣａＳｙ

9215
グロース/サービス業/CaSy Co.,Ltd.
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
2026-03-13895.0912.0895.0896.0+1.0+0.11%1,100
2026-03-12912.0912.0895.0895.0-5.0-0.56%900
2026-03-11895.0900.0895.0900.0+5.0+0.56%300
2026-03-10889.0904.0889.0895.0+6.0+0.67%1,200
2026-03-09898.0899.0889.0889.0-1.0-0.11%1,600
2026-03-06894.0898.0890.0890.0-4.0-0.45%300
2026-03-05915.0915.0885.0894.0+6.0+0.68%1,300
2026-03-04899.0899.0888.0888.0-12.0-1.33%3,100
2026-03-03900.0915.0900.0900.0-1.0-0.11%3,400
2026-03-02903.0913.0901.0901.0-2.0-0.22%2,600
2026-02-27909.0913.0903.0903.0-5.0-0.55%1,300
2026-02-26909.0909.0908.0908.0-1.0-0.11%800
2026-02-25909.0915.0909.0909.0+1.0+0.11%900
2026-02-24926.0928.0908.0908.0-16.0-1.73%1,900
2026-02-20923.0930.0922.0924.0+1.0+0.11%600
2026-02-19926.0930.0915.0923.0-2.0-0.22%2,100
2026-02-18926.0927.0925.0925.0-1.0-0.11%700
2026-02-17935.0935.0926.0926.0-7.0-0.75%1,200
2026-02-16936.0939.0933.0933.0-3.0-0.32%1,400
2026-02-13946.0946.0936.0936.0+1.0+0.11%1,000
2026-02-12934.0944.0928.0935.0+1.0+0.11%2,700
2026-02-10905.0951.0903.0934.0+31.0+3.43%5,300
2026-02-09903.0905.0903.0903.0+3.0+0.33%900
2026-02-06898.0901.0897.0900.0+2.0+0.22%1,700
2026-02-05898.0898.0898.0898.0+6.0+0.67%800
2026-02-04894.0894.0891.0892.0-2.0-0.22%600
2026-02-03900.0902.0894.0894.0-7.0-0.78%4,000
2026-02-02903.0907.0901.0901.0-2.0-0.22%800
2026-01-30904.0907.0900.0903.0+2.0+0.22%700
2026-01-29910.0910.0900.0901.0-9.0-0.99%2,300
2026-01-28911.0911.0910.0910.0-8.0-0.87%300
2026-01-27922.0923.0912.0918.00.00.00%2,100
2026-01-26924.0924.0918.0918.0-7.0-0.76%900
2026-01-23917.0925.0917.0925.0+7.0+0.76%1,500
2026-01-22929.0929.0918.0918.0-22.0-2.34%800
2026-01-21900.0940.0900.0940.0+38.0+4.21%4,500
2026-01-20902.0902.0902.0902.00.00.00%500
2026-01-19905.0910.0901.0902.0+1.0+0.11%2,200
2026-01-16905.0905.0900.0901.0-4.0-0.44%2,500
2026-01-15942.0942.0900.0905.0-40.0-4.23%7,900
2026-01-14968.0969.0945.0945.0-10.0-1.05%2,800
2026-01-13980.0980.0955.0955.0-17.0-1.75%3,400
2026-01-09996.0996.0943.0972.0+21.0+2.21%6,100
2026-01-08951.0956.0948.0951.0+5.0+0.53%2,200
2026-01-07942.0953.0942.0946.0+4.0+0.42%1,300
2026-01-06932.0942.0931.0942.0+12.0+1.29%1,800
2026-01-05927.0931.0926.0930.0+13.0+1.42%5,300
2025-12-30902.0919.0902.0917.0+16.0+1.78%1,100
2025-12-29926.0926.0901.0901.00.00.00%2,900
2025-12-26912.0917.0901.0901.0-18.0-1.96%4,900
2025-12-25915.0919.0913.0919.0+7.0+0.77%1,700
2025-12-24901.0916.0900.0912.0+3.0+0.33%3,100
2025-12-23902.0909.0900.0909.0+9.0+1.00%3,000
2025-12-22904.0905.0898.0900.00.00.00%2,100
2025-12-19907.0907.0896.0900.0+6.0+0.67%800
2025-12-18899.0905.0894.0894.0+2.0+0.22%4,600
2025-12-17893.0893.0880.0892.0+10.0+1.13%3,800
2025-12-16889.0904.0882.0882.0-7.0-0.79%4,100
2025-12-15894.0907.0889.0889.0-16.0-1.77%5,300
2025-12-12900.0905.0899.0905.0+5.0+0.56%4,100
2025-12-11923.0923.0900.0900.0-18.0-1.96%4,900
2025-12-10915.0918.0906.0918.0+3.0+0.33%4,500
2025-12-09913.0916.0912.0915.0+2.0+0.22%3,900
2025-12-08936.0936.0906.0913.0-23.0-2.46%6,000
2025-12-05967.0977.0935.0936.0-43.0-4.39%4,100
2025-12-04995.0995.0952.0979.0-6.0-0.61%4,000
2025-12-03983.0998.0983.0985.0-11.0-1.10%1,300
2025-12-021,000.01,000.0980.0996.0-1.0-0.10%3,500
2025-12-01971.0998.0971.0997.0+30.0+3.10%8,300
2025-11-28998.0999.0967.0967.0-32.0-3.20%8,300
2025-11-27981.01,058.0965.0999.0-72.0-6.72%18,600
2025-11-261,107.01,107.01,071.01,071.0-37.0-3.34%17,000
2025-11-251,106.01,111.01,103.01,108.0+7.0+0.64%4,800
2025-11-211,110.01,110.01,101.01,101.0+1.0+0.09%3,700
2025-11-201,108.01,112.01,100.01,100.0+3.0+0.27%1,500
2025-11-191,100.01,105.01,097.01,097.00.00.00%1,700
2025-11-181,110.01,110.01,097.01,097.0-15.0-1.35%4,400
2025-11-171,114.01,115.01,109.01,112.0+1.0+0.09%3,100
2025-11-141,111.01,120.01,111.01,111.0-4.0-0.36%3,000
2025-11-131,100.01,118.01,100.01,115.0+15.0+1.36%2,500
2025-11-121,120.01,120.01,091.01,100.0+10.0+0.92%5,100
2025-11-111,130.01,130.01,085.01,090.0-29.0-2.59%6,200
2025-11-101,142.01,149.01,119.01,119.0-2.0-0.18%10,400
2025-11-071,130.01,135.01,117.01,121.0-4.0-0.36%3,900
2025-11-061,106.01,135.01,077.01,125.0+48.0+4.46%9,400
2025-11-051,105.01,105.01,070.01,077.0-28.0-2.53%7,600
2025-11-041,111.01,112.01,086.01,105.0+24.0+2.22%5,400
2025-10-311,116.01,122.01,081.01,081.0-21.0-1.91%5,100
2025-10-301,106.01,119.01,087.01,102.0+26.0+2.42%7,400
2025-10-291,070.01,094.01,070.01,076.0+5.0+0.47%6,000
2025-10-281,120.01,120.01,071.01,071.0-49.0-4.38%13,400
2025-10-271,162.01,162.01,120.01,120.0-15.0-1.32%9,200
2025-10-241,165.01,165.01,135.01,135.0-29.0-2.49%7,800
2025-10-231,168.01,170.01,151.01,164.0-4.0-0.34%4,900
2025-10-221,179.01,179.01,140.01,168.00.00.00%11,300
2025-10-211,175.01,222.01,157.01,168.0-6.0-0.51%21,100
2025-10-201,197.01,275.01,109.01,174.0+18.0+1.56%47,300
2025-10-171,234.01,236.01,126.01,156.0-71.0-5.79%23,000
2025-10-161,318.01,318.01,214.01,227.0-61.0-4.74%26,200
2025-10-151,200.01,334.01,185.01,288.0+118.0+10.09%26,000
2025-10-141,185.01,213.01,150.01,170.0-105.0-8.24%41,200
2025-10-101,215.01,500.01,215.01,275.0+75.0+6.25%278,300
2025-10-091,192.01,200.01,185.01,200.0+1.0+0.08%5,100
2025-10-081,222.01,222.01,180.01,199.0-23.0-1.88%12,900
2025-10-071,149.01,361.01,126.01,222.0+43.0+3.65%47,600
2025-10-061,289.01,318.01,133.01,179.0+100.0+9.27%68,500
2025-10-031,071.01,079.01,071.01,079.0+5.0+0.47%1,600
2025-10-021,088.01,088.01,074.01,074.0-14.0-1.29%2,500
2025-10-011,108.01,108.01,085.01,088.0-20.0-1.81%3,000
2025-09-301,095.01,108.01,074.01,108.0+11.0+1.00%2,900
2025-09-291,092.01,098.01,054.01,097.0+20.0+1.86%8,500
2025-09-261,035.01,077.01,035.01,077.0+42.0+4.06%5,700
2025-09-251,061.01,061.01,035.01,035.0-26.0-2.45%3,700
2025-09-241,081.01,087.01,050.01,061.0-12.0-1.12%6,500
2025-09-221,035.01,093.01,034.01,073.0+44.0+4.28%9,400
2025-09-191,020.01,226.01,010.01,029.0+5.0+0.49%70,200
2025-09-181,016.01,024.01,012.01,024.0+8.0+0.79%2,300
2025-09-171,019.01,019.01,015.01,016.0-16.0-1.55%1,000
2025-09-161,032.01,042.01,001.01,032.00.00.00%3,300
2025-09-121,033.01,034.01,032.01,032.0——1,200

直近120営業日分を表示