キャスター
9331グロース/サービス業/Caster 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 690.0 | 690.0 | 686.0 | 686.0 | -11.0 | -1.58% | 1,200 |
| 2026-03-12 | 685.0 | 697.0 | 685.0 | 697.0 | +7.0 | +1.01% | 1,400 |
| 2026-03-11 | 690.0 | 719.0 | 690.0 | 690.0 | +1.0 | +0.15% | 1,600 |
| 2026-03-10 | 686.0 | 695.0 | 685.0 | 689.0 | +11.0 | +1.62% | 800 |
| 2026-03-09 | 687.0 | 687.0 | 676.0 | 678.0 | -39.0 | -5.44% | 3,300 |
| 2026-03-06 | 682.0 | 717.0 | 682.0 | 717.0 | +26.0 | +3.76% | 300 |
| 2026-03-05 | 677.0 | 710.0 | 674.0 | 691.0 | +34.0 | +5.18% | 2,600 |
| 2026-03-04 | 718.0 | 718.0 | 657.0 | 657.0 | -63.0 | -8.75% | 5,900 |
| 2026-03-03 | 719.0 | 721.0 | 719.0 | 720.0 | +2.0 | +0.28% | 2,500 |
| 2026-03-02 | 718.0 | 733.0 | 718.0 | 718.0 | 0.0 | 0.00% | 900 |
| 2026-02-27 | 749.0 | 749.0 | 718.0 | 718.0 | -16.0 | -2.18% | 5,000 |
| 2026-02-26 | 734.0 | 760.0 | 734.0 | 734.0 | 0.0 | 0.00% | 700 |
| 2026-02-25 | 733.0 | 740.0 | 733.0 | 734.0 | +1.0 | +0.14% | 900 |
| 2026-02-24 | 754.0 | 754.0 | 731.0 | 733.0 | -32.0 | -4.18% | 4,100 |
| 2026-02-20 | 770.0 | 773.0 | 765.0 | 765.0 | -10.0 | -1.29% | 2,500 |
| 2026-02-19 | 779.0 | 792.0 | 774.0 | 775.0 | -3.0 | -0.39% | 1,000 |
| 2026-02-18 | 778.0 | 781.0 | 778.0 | 778.0 | -2.0 | -0.26% | 700 |
| 2026-02-17 | 780.0 | 780.0 | 778.0 | 780.0 | -14.0 | -1.76% | 900 |
| 2026-02-16 | 767.0 | 794.0 | 767.0 | 794.0 | +29.0 | +3.79% | 1,200 |
| 2026-02-13 | 765.0 | 780.0 | 765.0 | 765.0 | +3.0 | +0.39% | 500 |
| 2026-02-12 | 774.0 | 774.0 | 762.0 | 762.0 | -20.0 | -2.56% | 700 |
| 2026-02-10 | 759.0 | 784.0 | 759.0 | 782.0 | +12.0 | +1.56% | 1,600 |
| 2026-02-09 | 754.0 | 770.0 | 754.0 | 770.0 | +21.0 | +2.80% | 400 |
| 2026-02-06 | 778.0 | 778.0 | 745.0 | 749.0 | -33.0 | -4.22% | 5,600 |
| 2026-02-05 | 780.0 | 810.0 | 780.0 | 782.0 | -4.0 | -0.51% | 500 |
| 2026-02-04 | 788.0 | 802.0 | 786.0 | 786.0 | -13.0 | -1.63% | 1,600 |
| 2026-02-03 | 810.0 | 811.0 | 799.0 | 799.0 | -13.0 | -1.60% | 1,900 |
| 2026-02-02 | 822.0 | 822.0 | 812.0 | 812.0 | -14.0 | -1.69% | 1,200 |
| 2026-01-30 | 827.0 | 841.0 | 826.0 | 826.0 | -6.0 | -0.72% | 2,100 |
| 2026-01-29 | 840.0 | 840.0 | 830.0 | 832.0 | -17.0 | -2.00% | 1,800 |
| 2026-01-28 | 835.0 | 849.0 | 834.0 | 849.0 | +6.0 | +0.71% | 600 |
| 2026-01-27 | 843.0 | 843.0 | 842.0 | 843.0 | -9.0 | -1.06% | 900 |
| 2026-01-26 | 829.0 | 852.0 | 829.0 | 852.0 | +18.0 | +2.16% | 1,300 |
| 2026-01-23 | 836.0 | 836.0 | 826.0 | 834.0 | -3.0 | -0.36% | 1,300 |
| 2026-01-22 | 833.0 | 837.0 | 830.0 | 837.0 | +1.0 | +0.12% | 900 |
| 2026-01-21 | 817.0 | 837.0 | 817.0 | 836.0 | +18.0 | +2.20% | 700 |
| 2026-01-20 | 813.0 | 818.0 | 813.0 | 818.0 | +5.0 | +0.62% | 300 |
| 2026-01-19 | 813.0 | 813.0 | 813.0 | 813.0 | -5.0 | -0.61% | 300 |
| 2026-01-16 | 804.0 | 818.0 | 804.0 | 818.0 | +7.0 | +0.86% | 800 |
| 2026-01-15 | 801.0 | 826.0 | 801.0 | 811.0 | +34.0 | +4.38% | 3,200 |
| 2026-01-14 | 824.0 | 824.0 | 777.0 | 777.0 | -32.0 | -3.96% | 1,400 |
| 2026-01-13 | 807.0 | 809.0 | 807.0 | 809.0 | +2.0 | +0.25% | 700 |
| 2026-01-09 | 773.0 | 807.0 | 773.0 | 807.0 | +28.0 | +3.59% | 500 |
| 2026-01-08 | 777.0 | 779.0 | 773.0 | 779.0 | -11.0 | -1.39% | 600 |
| 2026-01-07 | 791.0 | 795.0 | 790.0 | 790.0 | -10.0 | -1.25% | 800 |
| 2026-01-06 | 796.0 | 800.0 | 796.0 | 800.0 | +4.0 | +0.50% | 600 |
| 2026-01-05 | 785.0 | 796.0 | 771.0 | 796.0 | +11.0 | +1.40% | 1,000 |
| 2025-12-30 | 785.0 | 785.0 | 761.0 | 785.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-29 | 767.0 | 800.0 | 767.0 | 785.0 | +19.0 | +2.48% | 1,800 |
| 2025-12-26 | 782.0 | 800.0 | 766.0 | 766.0 | -20.0 | -2.54% | 7,200 |
| 2025-12-25 | 792.0 | 800.0 | 786.0 | 786.0 | -10.0 | -1.26% | 2,300 |
| 2025-12-24 | 784.0 | 800.0 | 753.0 | 796.0 | 0.0 | 0.00% | 7,600 |
| 2025-12-23 | 790.0 | 798.0 | 786.0 | 796.0 | +1.0 | +0.13% | 1,400 |
| 2025-12-22 | 787.0 | 795.0 | 781.0 | 795.0 | +8.0 | +1.02% | 1,200 |
| 2025-12-19 | 784.0 | 796.0 | 780.0 | 787.0 | -12.0 | -1.50% | 1,800 |
| 2025-12-18 | 774.0 | 799.0 | 774.0 | 799.0 | +10.0 | +1.27% | 4,900 |
| 2025-12-17 | 791.0 | 800.0 | 765.0 | 789.0 | -12.0 | -1.50% | 3,700 |
| 2025-12-16 | 785.0 | 801.0 | 785.0 | 801.0 | +8.0 | +1.01% | 1,700 |
| 2025-12-15 | 786.0 | 804.0 | 786.0 | 793.0 | -5.0 | -0.63% | 1,900 |
| 2025-12-12 | 788.0 | 801.0 | 788.0 | 798.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-11 | 792.0 | 803.0 | 790.0 | 798.0 | -7.0 | -0.87% | 1,600 |
| 2025-12-10 | 787.0 | 805.0 | 787.0 | 805.0 | +17.0 | +2.16% | 1,800 |
| 2025-12-09 | 789.0 | 800.0 | 788.0 | 788.0 | -8.0 | -1.01% | 3,100 |
| 2025-12-08 | 787.0 | 800.0 | 787.0 | 796.0 | 0.0 | 0.00% | 1,600 |
| 2025-12-05 | 792.0 | 803.0 | 792.0 | 796.0 | -2.0 | -0.25% | 400 |
| 2025-12-04 | 790.0 | 808.0 | 788.0 | 798.0 | -1.0 | -0.13% | 2,100 |
| 2025-12-03 | 800.0 | 801.0 | 799.0 | 799.0 | -3.0 | -0.37% | 1,000 |
| 2025-12-02 | 795.0 | 802.0 | 790.0 | 802.0 | +4.0 | +0.50% | 1,500 |
| 2025-12-01 | 803.0 | 803.0 | 798.0 | 798.0 | -6.0 | -0.75% | 2,100 |
| 2025-11-28 | 819.0 | 819.0 | 800.0 | 804.0 | -15.0 | -1.83% | 2,900 |
| 2025-11-27 | 788.0 | 819.0 | 788.0 | 819.0 | +19.0 | +2.38% | 2,800 |
| 2025-11-26 | 793.0 | 800.0 | 793.0 | 800.0 | -8.0 | -0.99% | 1,000 |
| 2025-11-25 | 785.0 | 808.0 | 785.0 | 808.0 | +8.0 | +1.00% | 2,900 |
| 2025-11-21 | 786.0 | 800.0 | 786.0 | 800.0 | 0.0 | 0.00% | 1,300 |
| 2025-11-20 | 773.0 | 800.0 | 773.0 | 800.0 | +27.0 | +3.49% | 3,300 |
| 2025-11-19 | 800.0 | 800.0 | 773.0 | 773.0 | -28.0 | -3.50% | 4,300 |
| 2025-11-18 | 818.0 | 818.0 | 801.0 | 801.0 | -25.0 | -3.03% | 900 |
| 2025-11-17 | 831.0 | 835.0 | 816.0 | 826.0 | +2.0 | +0.24% | 1,900 |
| 2025-11-14 | 786.0 | 824.0 | 786.0 | 824.0 | +27.0 | +3.39% | 2,500 |
| 2025-11-13 | 799.0 | 802.0 | 797.0 | 797.0 | -11.0 | -1.36% | 1,200 |
| 2025-11-12 | 816.0 | 816.0 | 808.0 | 808.0 | -20.0 | -2.42% | 800 |
| 2025-11-11 | 784.0 | 828.0 | 784.0 | 828.0 | +39.0 | +4.94% | 1,600 |
| 2025-11-10 | 756.0 | 815.0 | 756.0 | 789.0 | +18.0 | +2.33% | 4,200 |
| 2025-11-07 | 738.0 | 805.0 | 738.0 | 771.0 | +33.0 | +4.47% | 9,000 |
| 2025-11-06 | 738.0 | 749.0 | 738.0 | 738.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-05 | 745.0 | 750.0 | 732.0 | 738.0 | +8.0 | +1.10% | 1,400 |
| 2025-11-04 | 773.0 | 779.0 | 715.0 | 730.0 | -49.0 | -6.29% | 6,500 |
| 2025-10-31 | 787.0 | 801.0 | 779.0 | 779.0 | -11.0 | -1.39% | 3,900 |
| 2025-10-30 | 793.0 | 793.0 | 790.0 | 790.0 | -5.0 | -0.63% | 1,200 |
| 2025-10-29 | 800.0 | 800.0 | 795.0 | 795.0 | -5.0 | -0.63% | 1,000 |
| 2025-10-28 | 800.0 | 812.0 | 800.0 | 800.0 | -1.0 | -0.12% | 1,100 |
| 2025-10-27 | 799.0 | 804.0 | 799.0 | 801.0 | +2.0 | +0.25% | 1,500 |
| 2025-10-24 | 810.0 | 810.0 | 799.0 | 799.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-23 | 793.0 | 799.0 | 793.0 | 799.0 | -2.0 | -0.25% | 900 |
| 2025-10-22 | 800.0 | 801.0 | 800.0 | 801.0 | +1.0 | +0.13% | 1,200 |
| 2025-10-21 | 800.0 | 807.0 | 800.0 | 800.0 | +1.0 | +0.13% | 4,300 |
| 2025-10-20 | 804.0 | 820.0 | 799.0 | 799.0 | -1.0 | -0.13% | 6,500 |
| 2025-10-17 | 825.0 | 832.0 | 800.0 | 800.0 | -30.0 | -3.61% | 3,300 |
| 2025-10-16 | 823.0 | 838.0 | 820.0 | 830.0 | +7.0 | +0.85% | 1,400 |
| 2025-10-15 | 823.0 | 831.0 | 823.0 | 823.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-14 | 844.0 | 859.0 | 823.0 | 823.0 | -42.0 | -4.86% | 4,700 |
| 2025-10-10 | 865.0 | 880.0 | 864.0 | 865.0 | -15.0 | -1.70% | 1,600 |
| 2025-10-09 | 853.0 | 883.0 | 853.0 | 880.0 | +20.0 | +2.33% | 1,100 |
| 2025-10-08 | 855.0 | 860.0 | 855.0 | 860.0 | -1.0 | -0.12% | 400 |
| 2025-10-07 | 858.0 | 873.0 | 858.0 | 861.0 | -3.0 | -0.35% | 1,100 |
| 2025-10-06 | 858.0 | 880.0 | 857.0 | 864.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-03 | 863.0 | 865.0 | 855.0 | 864.0 | -7.0 | -0.80% | 800 |
| 2025-10-02 | 856.0 | 871.0 | 856.0 | 871.0 | +11.0 | +1.28% | 1,400 |
| 2025-10-01 | 867.0 | 876.0 | 858.0 | 860.0 | -16.0 | -1.83% | 2,100 |
| 2025-09-30 | 865.0 | 877.0 | 865.0 | 876.0 | +9.0 | +1.04% | 1,500 |
| 2025-09-29 | 867.0 | 868.0 | 867.0 | 867.0 | -3.0 | -0.34% | 700 |
| 2025-09-26 | 871.0 | 887.0 | 870.0 | 870.0 | -5.0 | -0.57% | 1,900 |
| 2025-09-25 | 879.0 | 880.0 | 875.0 | 875.0 | +2.0 | +0.23% | 2,500 |
| 2025-09-24 | 872.0 | 875.0 | 861.0 | 873.0 | -4.0 | -0.46% | 2,800 |
| 2025-09-22 | 862.0 | 885.0 | 861.0 | 877.0 | +13.0 | +1.50% | 2,900 |
| 2025-09-19 | 878.0 | 889.0 | 845.0 | 864.0 | -19.0 | -2.15% | 8,500 |
| 2025-09-18 | 881.0 | 893.0 | 877.0 | 883.0 | -2.0 | -0.23% | 3,500 |
| 2025-09-17 | 899.0 | 902.0 | 885.0 | 885.0 | -19.0 | -2.10% | 5,500 |
| 2025-09-16 | 905.0 | 906.0 | 896.0 | 904.0 | -1.0 | -0.11% | 9,300 |
| 2025-09-12 | 907.0 | 921.0 | 905.0 | 905.0 | — | — | 6,900 |
直近120営業日分を表示