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
2010/12/30 660 663 652 655 803,600
2010/12/29 660 667 658 665 670,200
2010/12/28 667 672 660 661 922,600
2010/12/27 664 675 664 673 812,200
2010/12/24 667 669 658 659 1,087,300
2010/12/22 675 682 669 672 1,747,500
2010/12/21 668 684 668 681 1,551,200
2010/12/20 672 676 661 667 1,782,800
2010/12/17 651 678 651 672 4,185,800
2010/12/16 645 652 643 651 1,376,200
2010/12/15 641 646 639 642 959,900
2010/12/14 641 643 638 641 964,900
2010/12/13 634 645 632 645 1,532,400
2010/12/10 646 646 625 626 4,545,200
2010/12/09 639 641 634 640 993,800
2010/12/08 641 641 630 638 1,626,000
2010/12/07 638 638 626 633 1,218,000
2010/12/06 633 639 629 637 961,000
2010/12/03 642 644 631 634 1,346,700
2010/12/02 633 636 630 632 1,393,100
2010/12/01 621 623 611 623 2,296,000
2010/11/30 645 645 625 625 2,513,700
2010/11/29 642 652 641 649 1,270,400
2010/11/26 638 644 635 638 1,148,600
2010/11/25 641 641 634 641 1,099,800
2010/11/24 639 640 633 635 1,250,800
2010/11/22 648 652 645 649 1,347,100
2010/11/19 650 650 635 638 1,264,300
2010/11/18 624 642 623 641 1,621,000
2010/11/17 617 630 616 625 1,237,500
2010/11/16 627 635 623 624 2,109,200
2010/11/15 624 627 616 627 1,060,800
2010/11/12 621 627 616 622 2,233,700
2010/11/11 621 624 616 621 1,171,000
2010/11/10 601 619 601 618 1,489,200
2010/11/09 604 608 595 596 1,861,500
2010/11/08 608 612 602 612 1,567,100
2010/11/05 582 602 581 598 2,823,500
2010/11/04 577 577 564 569 2,199,400
2010/11/02 562 566 555 558 2,346,500
2010/11/01 565 571 560 564 2,350,100
2010/10/29 585 586 563 566 2,783,100
2010/10/28 581 594 581 587 2,995,700
2010/10/27 583 584 572 584 2,414,500
2010/10/26 588 594 572 575 3,899,800
2010/10/25 608 611 592 593 2,233,900
2010/10/22 606 611 600 607 989,200
2010/10/21 603 610 598 601 1,537,300
2010/10/20 601 601 595 597 1,630,100
2010/10/19 603 612 602 610 902,100
2010/10/18 601 608 598 601 929,300
2010/10/15 595 607 595 601 1,577,200
2010/10/14 607 609 601 602 1,756,500
2010/10/13 608 611 596 598 2,043,400
2010/10/12 612 615 601 603 2,582,100
2010/10/08 641 641 606 606 3,685,200
2010/10/07 635 650 635 647 1,433,900
2010/10/06 634 642 628 641 1,712,000
2010/10/05 619 635 617 632 1,567,800
2010/10/04 619 628 617 621 1,314,400
2010/10/01 622 624 611 616 1,977,800
2010/09/30 630 632 617 619 2,465,500
2010/09/29 622 631 613 628 1,963,000
2010/09/28 608 622 608 618 1,608,900
2010/09/27 609 619 607 615 1,209,600
2010/09/24 598 614 593 606 2,104,400
2010/09/22 608 617 603 605 1,497,200
2010/09/21 621 624 611 613 1,519,000
2010/09/17 595 619 593 618 2,716,900
2010/09/16 596 599 584 592 2,309,500
2010/09/15 562 589 559 586 2,882,600
2010/09/14 567 570 559 562 2,346,700
2010/09/13 569 577 563 563 1,889,300
2010/09/10 563 573 561 564 4,169,100
2010/09/09 570 575 561 563 2,622,700
2010/09/08 582 586 564 566 2,818,300
2010/09/07 596 607 592 592 1,439,900
2010/09/06 584 603 582 603 2,401,200
2010/09/03 571 580 569 576 1,337,200
2010/09/02 570 574 559 570 1,156,200
2010/09/01 559 562 546 560 3,224,000
2010/08/31 586 586 558 558 2,431,100
2010/08/30 595 607 591 596 1,207,200
2010/08/27 572 586 563 584 1,409,600
2010/08/26 569 572 556 571 1,243,900
2010/08/25 570 570 556 565 2,105,300
2010/08/24 585 585 572 572 1,721,000
2010/08/23 596 596 587 592 1,342,800
2010/08/20 600 606 593 597 1,467,300
2010/08/19 596 606 595 606 1,490,000
2010/08/18 589 596 573 591 4,628,000
2010/08/17 596 601 592 594 2,359,800
2010/08/16 610 614 598 610 1,701,100
2010/08/13 604 625 598 622 2,544,600
2010/08/12 587 607 585 607 3,539,800
2010/08/11 618 621 607 607 1,872,800
2010/08/10 636 639 627 631 1,484,200
2010/08/09 639 645 635 637 1,406,300
2010/08/06 626 647 625 646 1,902,500
2010/08/05 630 638 625 636 1,874,700
2010/08/04 628 631 615 616 1,619,300
2010/08/03 638 643 630 634 1,808,500
2010/08/02 625 636 620 628 1,844,100
2010/07/30 634 635 618 623 2,625,400
2010/07/29 615 635 615 633 2,556,900
2010/07/28 620 633 619 624 2,706,700
2010/07/27 602 615 598 612 2,864,700
2010/07/26 598 614 596 601 3,133,100
2010/07/23 569 600 569 596 3,700,400
2010/07/22 558 585 549 559 7,083,700
2010/07/21 564 566 548 553 1,626,400
2010/07/20 559 566 555 557 1,903,900
2010/07/16 581 584 567 567 1,484,200
2010/07/15 590 593 584 585 1,123,100
2010/07/14 593 598 591 594 1,346,800
2010/07/13 583 590 579 583 1,046,100
2010/07/12 576 595 575 582 1,720,000
2010/07/09 578 580 572 578 2,053,400
2010/07/08 560 570 557 570 1,748,200
2010/07/07 561 561 543 546 3,025,400
2010/07/06 552 563 548 561 2,557,900
2010/07/05 557 564 556 559 1,832,200
2010/07/02 541 545 528 537 1,669,800
2010/07/01 539 539 527 535 2,730,900
2010/06/30 542 543 525 538 3,446,300
2010/06/29 574 576 549 552 2,424,600
2010/06/28 581 581 573 574 1,195,700
2010/06/25 578 581 572 574 1,979,500
2010/06/24 587 590 582 583 1,601,100
2010/06/23 590 595 589 591 1,142,000
2010/06/22 600 608 598 598 992,800
2010/06/21 601 605 599 605 1,743,400
2010/06/18 597 599 590 590 1,010,000
2010/06/17 601 606 593 595 1,832,900
2010/06/16 616 617 605 609 1,737,900
2010/06/15 607 608 599 606 1,262,800
2010/06/14 608 616 607 612 911,700
2010/06/11 603 611 600 603 4,645,700
2010/06/10 588 588 575 583 2,024,900
2010/06/09 583 589 574 578 3,311,800
2010/06/08 580 580 569 573 3,063,900
2010/06/07 607 607 582 585 3,333,200
2010/06/04 616 618 610 617 1,765,800
2010/06/03 600 612 597 610 2,349,100
2010/06/02 595 603 587 591 1,913,000
2010/06/01 604 604 598 602 1,294,700
2010/05/31 612 614 602 602 2,294,200
2010/05/28 617 626 610 615 2,403,700
2010/05/27 601 608 595 607 2,461,200
2010/05/26 605 607 592 601 2,239,900
2010/05/25 611 612 596 598 2,610,200
2010/05/24 621 622 612 614 2,308,300
2010/05/21 630 630 617 620 2,907,100
2010/05/20 664 664 636 639 3,228,600
2010/05/19 670 675 653 673 2,746,800
2010/05/18 692 692 675 680 1,394,700
2010/05/17 686 691 678 686 1,987,700
2010/05/14 704 708 696 701 2,305,300
2010/05/13 696 722 694 717 3,012,300
2010/05/12 700 703 691 698 2,003,100
2010/05/11 706 710 688 696 1,440,700
2010/05/10 690 703 683 696 1,517,300
2010/05/07 674 693 672 689 2,183,400
2010/05/06 727 727 709 709 1,754,100
2010/04/30 727 745 726 742 1,767,700
2010/04/28 720 724 713 716 1,688,700
2010/04/27 742 743 731 740 1,229,500
2010/04/26 721 742 719 741 2,079,300
2010/04/23 714 718 707 712 1,006,900
2010/04/22 711 715 704 713 1,092,500
2010/04/21 705 719 701 718 1,285,100
2010/04/20 699 704 695 695 1,205,000
2010/04/19 701 702 695 698 859,800
2010/04/16 720 720 708 711 1,315,500
2010/04/15 725 728 722 724 1,166,900
2010/04/14 718 722 715 720 1,134,500
2010/04/13 712 715 707 714 1,174,900
2010/04/12 715 717 710 713 1,069,100
2010/04/09 708 722 702 707 3,125,500
2010/04/08 711 722 711 716 1,923,600
2010/04/07 716 719 707 716 1,710,400
2010/04/06 723 725 713 716 1,950,000
2010/04/05 722 725 714 718 1,771,000
2010/04/02 711 721 710 715 1,669,200
2010/04/01 709 714 703 710 3,235,500
2010/03/31 729 729 715 719 1,427,900
2010/03/30 707 720 706 719 1,578,400
2010/03/29 720 725 705 710 1,761,400
2010/03/26 717 730 714 729 1,616,100
2010/03/25 719 725 716 720 946,300
2010/03/24 724 727 713 720 1,294,000
2010/03/23 724 728 719 723 890,600
2010/03/19 711 725 711 724 978,000
2010/03/18 712 718 710 711 837,500
2010/03/17 719 719 712 718 1,079,200
2010/03/16 712 717 708 715 1,788,900
2010/03/15 730 732 717 721 1,338,800
2010/03/12 740 740 718 728 5,182,100
2010/03/11 729 738 723 731 1,932,300
2010/03/10 713 730 710 721 3,361,500
2010/03/09 688 699 686 697 1,437,800
2010/03/08 685 687 679 686 1,098,200
2010/03/05 663 673 663 671 876,600
2010/03/04 668 678 656 658 2,411,300
2010/03/03 657 660 652 659 1,223,400
2010/03/02 664 669 657 659 1,145,300
2010/03/01 668 672 658 660 1,443,600
2010/02/26 662 675 658 666 1,011,700
2010/02/25 678 679 663 666 936,200
2010/02/24 672 673 658 671 2,094,200
2010/02/23 684 691 675 686 1,571,200
2010/02/22 679 685 674 683 1,411,000
2010/02/19 670 685 660 662 1,551,100
2010/02/18 677 678 667 674 1,160,500
2010/02/17 650 665 648 665 1,166,400
2010/02/16 646 649 640 641 937,000
2010/02/15 654 656 643 650 1,161,700
2010/02/12 654 655 637 647 2,113,400
2010/02/10 660 671 645 649 3,181,600
2010/02/09 637 655 636 638 3,110,400
2010/02/08 620 632 617 625 3,895,700
2010/02/05 680 680 658 660 2,294,100
2010/02/04 698 699 683 691 1,784,000
2010/02/03 690 711 686 688 2,525,100
2010/02/02 676 685 672 681 1,150,700
2010/02/01 670 671 657 664 1,952,100
2010/01/29 667 672 658 660 1,802,900
2010/01/28 672 688 668 679 1,283,800
2010/01/27 692 696 662 662 3,038,200
2010/01/26 700 716 688 691 2,869,300
2010/01/25 685 698 681 696 1,462,800
2010/01/22 698 702 690 695 1,631,000
2010/01/21 697 719 691 713 1,863,000
2010/01/20 711 716 700 700 1,202,200
2010/01/19 720 722 705 707 988,700
2010/01/18 721 724 710 716 2,095,600
2010/01/15 710 735 708 721 3,310,100
2010/01/14 708 721 700 711 2,651,300
2010/01/13 720 724 716 716 1,422,000
2010/01/12 726 730 718 728 1,380,900
2010/01/08 729 733 720 725 2,971,900
2010/01/07 723 729 715 728 1,653,300
2010/01/06 734 735 721 727 2,231,400
2010/01/05 758 758 744 749 828,000
2010/01/04 750 757 745 746 662,200

このページの先頭へ