日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カシオ計算機(6952)の株価時系列情報

カシオ計算機(6952)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 748 748 737 737 964,800
2009/12/29 749 750 739 744 1,246,000
2009/12/28 744 750 742 750 1,116,500
2009/12/25 748 748 737 741 764,300
2009/12/24 738 749 737 748 1,245,100
2009/12/22 730 736 725 736 1,092,700
2009/12/21 720 729 719 729 1,036,200
2009/12/18 703 715 700 711 1,196,900
2009/12/17 721 727 705 710 2,141,400
2009/12/16 718 729 716 728 1,364,100
2009/12/15 720 726 711 722 1,587,900
2009/12/14 722 725 711 724 1,150,100
2009/12/11 718 726 712 722 4,777,700
2009/12/10 695 707 686 698 2,008,800
2009/12/09 720 727 709 715 2,049,300
2009/12/08 725 740 719 734 2,362,500
2009/12/07 706 726 703 725 2,384,000
2009/12/04 678 689 670 688 1,748,700
2009/12/03 660 677 656 677 1,731,200
2009/12/02 644 649 636 648 2,030,400
2009/12/01 610 640 603 638 3,448,600
2009/11/30 611 629 605 628 1,862,500
2009/11/27 626 626 606 609 2,206,200
2009/11/26 645 651 639 645 1,390,200
2009/11/25 638 654 634 648 1,475,300
2009/11/24 657 658 632 642 1,595,100
2009/11/20 632 649 629 649 1,585,500
2009/11/19 648 650 635 638 1,928,500
2009/11/18 651 660 639 647 1,529,500
2009/11/17 667 673 656 658 1,132,100
2009/11/16 683 683 658 670 1,271,800
2009/11/13 680 681 662 673 2,546,000
2009/11/12 705 705 687 690 1,497,800
2009/11/11 705 709 696 700 1,402,500
2009/11/10 696 709 690 706 4,310,800
2009/11/09 672 683 665 676 2,264,800
2009/11/06 664 677 661 672 2,141,700
2009/11/05 660 660 641 649 1,789,100
2009/11/04 648 662 647 662 2,056,300
2009/11/02 649 658 646 652 2,403,200
2009/10/30 678 682 667 679 2,339,100
2009/10/29 646 659 642 659 3,163,900
2009/10/28 680 684 653 661 2,399,800
2009/10/27 689 689 673 676 1,864,000
2009/10/26 673 696 673 692 4,258,800
2009/10/23 673 683 667 676 3,243,200
2009/10/22 672 674 661 674 3,254,300
2009/10/21 673 680 667 678 2,965,700
2009/10/20 700 705 669 679 6,104,200
2009/10/19 700 712 687 692 9,797,400
2009/10/16 774 774 757 760 2,102,300
2009/10/15 763 773 751 759 2,333,900
2009/10/14 753 756 728 733 1,501,500
2009/10/13 753 762 749 750 1,568,100
2009/10/09 727 743 718 742 2,403,400
2009/10/08 725 729 713 725 1,492,200
2009/10/07 715 729 713 722 1,890,400
2009/10/06 695 708 691 702 2,500,200
2009/10/05 696 706 686 686 2,020,300
2009/10/02 697 699 690 695 2,270,400
2009/10/01 723 723 705 711 2,119,700
2009/09/30 726 733 714 733 3,015,900
2009/09/29 759 771 712 722 5,611,900
2009/09/28 778 778 750 758 1,872,000
2009/09/25 803 806 793 793 1,388,100
2009/09/24 815 825 803 813 2,012,900
2009/09/18 823 823 798 814 1,894,300
2009/09/17 830 833 814 833 1,489,400
2009/09/16 835 846 825 827 1,818,900
2009/09/15 849 849 821 827 1,819,900
2009/09/14 849 849 823 829 2,330,700
2009/09/11 883 889 862 868 4,271,400
2009/09/10 864 881 863 873 1,904,100
2009/09/09 865 870 847 860 2,335,600
2009/09/08 872 889 870 875 1,736,700
2009/09/07 874 884 869 874 1,398,800
2009/09/04 872 873 857 861 1,560,400
2009/09/03 891 895 871 872 1,786,100
2009/09/02 888 906 888 905 1,998,100
2009/09/01 918 922 907 918 1,420,700
2009/08/31 934 939 906 921 3,383,300
2009/08/28 897 936 897 919 6,826,400
2009/08/27 860 860 840 847 1,521,000
2009/08/26 858 868 857 860 1,128,800
2009/08/25 851 863 851 857 1,340,200
2009/08/24 850 863 848 862 1,587,900
2009/08/21 835 848 827 842 1,919,200
2009/08/20 836 857 825 850 3,790,800
2009/08/19 803 847 798 838 6,590,300
2009/08/18 784 799 770 798 7,222,400
2009/08/17 751 753 741 745 2,156,500
2009/08/14 745 759 736 756 2,950,900
2009/08/13 737 738 734 735 1,055,000
2009/08/12 736 738 729 733 1,346,200
2009/08/11 736 738 732 738 1,380,800
2009/08/10 734 740 730 734 1,691,000
2009/08/07 720 729 713 729 2,036,100
2009/08/06 714 721 708 719 2,468,600
2009/08/05 735 736 716 717 2,090,500
2009/08/04 761 761 736 739 2,371,800
2009/08/03 737 752 732 741 3,433,700
2009/07/31 789 790 768 777 1,642,200
2009/07/30 764 770 750 769 1,328,000
2009/07/29 747 762 743 759 1,396,200
2009/07/28 760 765 746 753 2,081,500
2009/07/27 790 793 761 764 2,441,200
2009/07/24 754 770 753 770 2,050,100
2009/07/23 734 751 733 742 1,225,900
2009/07/22 729 743 723 738 1,282,400
2009/07/21 707 730 704 730 1,718,600
2009/07/17 718 720 700 703 1,665,900
2009/07/16 740 741 712 716 1,839,300
2009/07/15 715 723 705 711 1,869,500
2009/07/14 705 719 705 716 2,797,700
2009/07/13 709 710 676 684 2,358,400
2009/07/10 720 726 705 716 2,402,200
2009/07/09 731 741 718 721 2,135,800
2009/07/08 757 758 733 741 2,429,400
2009/07/07 785 789 766 770 1,879,600
2009/07/06 803 807 784 787 1,748,400
2009/07/03 796 807 788 807 2,279,400
2009/07/02 836 837 806 807 3,365,000
2009/07/01 860 860 831 836 2,806,100
2009/06/30 876 876 855 863 1,090,000
2009/06/29 870 872 849 856 1,300,300
2009/06/26 875 878 861 875 682,200
2009/06/25 841 882 835 871 1,540,400
2009/06/24 840 844 826 831 1,344,600
2009/06/23 842 842 815 819 2,007,100
2009/06/22 856 864 847 856 1,383,900
2009/06/19 845 850 825 845 1,543,900
2009/06/18 846 851 823 836 1,164,400
2009/06/17 842 858 834 858 1,014,800
2009/06/16 868 869 839 847 1,599,600
2009/06/15 900 900 878 879 1,258,800
2009/06/12 909 909 883 900 4,008,000
2009/06/11 882 891 875 889 1,192,500
2009/06/10 875 894 860 890 1,455,300
2009/06/09 894 904 877 885 1,462,800
2009/06/08 897 909 891 893 1,339,200
2009/06/05 896 899 871 889 1,107,300
2009/06/04 901 902 884 886 1,181,100
2009/06/03 898 908 893 904 1,030,500
2009/06/02 917 924 905 908 1,692,400
2009/06/01 870 901 866 897 1,778,900
2009/05/29 846 856 837 856 1,710,100
2009/05/28 847 864 844 851 1,598,700
2009/05/27 862 868 851 857 1,402,700
2009/05/26 855 857 836 851 2,201,600
2009/05/25 830 849 828 846 1,866,000
2009/05/22 825 840 818 831 2,003,600
2009/05/21 817 827 808 826 1,832,100
2009/05/20 800 819 798 816 1,942,200
2009/05/19 786 795 775 783 2,453,100
2009/05/18 770 771 738 746 1,857,900
2009/05/15 773 785 766 777 1,331,300
2009/05/14 774 774 752 759 2,017,500
2009/05/13 828 828 780 784 2,862,800
2009/05/12 816 841 810 831 2,447,200
2009/05/11 830 841 812 838 1,562,500
2009/05/08 819 842 801 832 1,844,500
2009/05/07 805 819 795 818 1,810,400
2009/05/01 742 764 737 756 1,144,400
2009/04/30 754 760 735 744 1,278,800
2009/04/28 750 779 724 725 1,863,900
2009/04/27 772 778 746 753 1,283,800
2009/04/24 780 790 766 771 1,392,500
2009/04/23 785 790 752 786 1,802,800
2009/04/22 786 790 768 780 1,215,300
2009/04/21 800 800 770 777 1,721,600
2009/04/20 805 809 792 805 952,900
2009/04/17 770 803 767 801 1,481,200
2009/04/16 783 794 763 766 1,324,400
2009/04/15 761 767 743 763 1,254,900
2009/04/14 780 785 750 769 1,483,000
2009/04/13 790 797 779 782 1,381,500
2009/04/10 803 804 770 790 2,516,800
2009/04/09 745 795 742 793 2,564,900
2009/04/08 768 768 725 725 2,200,600
2009/04/07 759 780 756 778 1,749,700
2009/04/06 758 779 753 772 2,718,400
2009/04/03 752 760 726 735 2,666,300
2009/04/02 721 749 706 746 2,454,400
2009/04/01 697 720 683 711 2,061,300
2009/03/31 697 715 685 693 2,722,100
2009/03/30 716 719 674 677 2,237,200
2009/03/27 726 739 715 719 1,993,600
2009/03/26 672 712 670 711 1,938,600
2009/03/25 705 707 670 695 2,923,600
2009/03/24 682 696 675 696 3,441,900
2009/03/23 641 676 640 667 6,137,200
2009/03/19 640 647 640 640 6,519,900
2009/03/18 736 758 721 740 4,247,700
2009/03/17 765 770 743 746 4,867,600
2009/03/16 783 796 781 785 1,813,700
2009/03/13 770 780 768 774 5,695,200
2009/03/12 743 775 743 750 3,006,500
2009/03/11 745 765 739 753 2,972,200
2009/03/10 717 728 701 715 2,902,700
2009/03/09 718 731 705 727 3,921,100
2009/03/06 682 706 680 697 2,395,200
2009/03/05 680 719 678 712 3,523,200
2009/03/04 644 677 640 670 2,452,800
2009/03/03 649 660 627 653 2,344,200
2009/03/02 660 663 631 648 2,549,500
2009/02/27 680 700 676 683 3,384,900
2009/02/26 669 671 650 650 1,721,500
2009/02/25 638 651 633 649 1,940,800
2009/02/24 613 619 606 618 1,583,200
2009/02/23 620 645 611 633 1,562,300
2009/02/20 643 658 634 640 1,821,000
2009/02/19 635 661 635 653 2,562,900
2009/02/18 613 629 613 622 1,629,100
2009/02/17 627 644 620 633 1,246,900
2009/02/16 635 635 621 626 2,392,400
2009/02/13 659 663 634 639 3,025,000
2009/02/12 662 666 621 639 3,173,300
2009/02/10 721 721 665 672 2,026,400
2009/02/09 710 739 700 700 2,732,300
2009/02/06 683 704 679 690 2,693,500
2009/02/05 689 692 637 670 4,745,400
2009/02/04 675 694 664 689 3,693,500
2009/02/03 707 726 669 670 3,364,200
2009/02/02 701 712 690 706 1,953,400
2009/01/30 728 728 701 717 2,337,300
2009/01/29 738 739 718 728 2,305,500
2009/01/28 718 735 710 726 2,495,300
2009/01/27 680 707 671 698 2,082,400
2009/01/26 672 680 667 670 1,817,900
2009/01/23 694 695 656 662 3,196,200
2009/01/22 710 710 670 699 3,433,100
2009/01/21 705 718 697 702 3,643,000
2009/01/20 717 740 702 731 3,894,400
2009/01/19 719 720 702 708 2,551,600
2009/01/16 691 711 672 702 3,056,200
2009/01/15 680 687 655 661 3,817,000
2009/01/14 645 710 641 697 5,315,500
2009/01/13 640 652 632 644 2,345,600
2009/01/09 700 717 675 693 2,344,300
2009/01/08 696 708 677 690 4,195,800
2009/01/07 618 703 614 703 4,760,400
2009/01/06 600 614 598 603 1,780,300
2009/01/05 589 595 586 592 1,126,700

このページの先頭へ