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
2011/12/30 464 468 462 467 1,513,100
2011/12/29 477 477 461 466 2,326,600
2011/12/28 475 486 475 479 3,109,900
2011/12/27 470 473 469 472 1,012,500
2011/12/26 472 475 467 468 1,570,500
2011/12/22 472 477 465 467 1,821,000
2011/12/21 479 486 477 484 1,414,700
2011/12/20 467 477 465 476 1,222,700
2011/12/19 470 473 466 467 1,730,400
2011/12/16 470 475 465 469 1,892,300
2011/12/15 480 481 468 470 2,419,100
2011/12/14 484 490 478 487 2,090,400
2011/12/13 484 497 484 489 1,398,500
2011/12/12 495 498 488 494 1,505,600
2011/12/09 475 489 474 485 5,523,300
2011/12/08 483 488 479 485 1,872,600
2011/12/07 473 490 473 485 1,934,200
2011/12/06 480 483 471 472 1,819,800
2011/12/05 474 480 470 480 1,404,300
2011/12/02 475 479 469 475 1,809,100
2011/12/01 480 482 471 473 2,511,100
2011/11/30 464 473 460 472 1,937,100
2011/11/29 461 466 458 466 1,666,000
2011/11/28 445 454 443 449 1,721,900
2011/11/25 429 445 427 443 1,916,800
2011/11/24 438 443 431 434 1,749,500
2011/11/22 433 445 433 441 942,400
2011/11/21 443 443 434 436 603,700
2011/11/18 435 445 433 442 1,304,400
2011/11/17 432 440 428 438 1,047,300
2011/11/16 444 447 434 434 760,300
2011/11/15 441 442 437 439 1,087,900
2011/11/14 445 447 438 440 1,122,300
2011/11/11 437 442 433 437 1,299,300
2011/11/10 442 442 431 433 1,845,200
2011/11/09 458 458 449 452 1,336,400
2011/11/08 462 462 450 451 795,600
2011/11/07 461 462 455 455 878,400
2011/11/04 473 473 461 465 1,452,700
2011/11/02 470 472 455 462 3,253,100
2011/11/01 477 484 468 469 2,123,600
2011/10/31 485 491 481 487 1,574,500
2011/10/28 487 487 476 481 1,200,800
2011/10/27 471 478 461 478 1,201,600
2011/10/26 460 472 458 469 894,500
2011/10/25 474 477 462 463 1,622,400
2011/10/24 455 500 455 474 2,364,900
2011/10/21 452 460 451 460 1,773,100
2011/10/20 446 451 445 447 1,570,600
2011/10/19 451 455 447 447 1,814,700
2011/10/18 449 454 445 449 1,227,700
2011/10/17 455 458 447 452 2,318,500
2011/10/14 455 455 445 447 2,769,400
2011/10/13 449 458 447 456 3,188,500
2011/10/12 447 448 442 447 2,221,600
2011/10/11 460 465 451 455 3,392,400
2011/10/07 465 467 452 454 2,129,300
2011/10/06 457 464 456 463 1,338,300
2011/10/05 464 464 450 451 2,826,300
2011/10/04 467 468 455 463 2,696,400
2011/10/03 483 483 471 478 1,772,400
2011/09/30 506 508 488 495 2,949,400
2011/09/29 489 508 485 507 2,829,100
2011/09/28 486 505 484 502 2,519,700
2011/09/27 463 478 460 478 2,232,100
2011/09/26 468 471 454 458 2,492,400
2011/09/22 468 471 463 467 1,721,700
2011/09/21 465 473 465 471 1,165,700
2011/09/20 471 471 462 464 1,101,900
2011/09/16 468 480 467 479 1,276,500
2011/09/15 461 466 459 463 1,107,800
2011/09/14 464 467 452 452 1,171,800
2011/09/13 453 464 449 463 1,667,800
2011/09/12 455 457 451 451 2,098,500
2011/09/09 469 477 467 470 3,174,900
2011/09/08 486 487 472 473 1,308,100
2011/09/07 474 480 473 478 1,394,000
2011/09/06 477 478 463 463 2,497,600
2011/09/05 488 489 480 482 1,186,500
2011/09/02 500 502 492 496 1,569,200
2011/09/01 494 506 492 504 2,340,000
2011/08/31 492 495 483 485 1,822,000
2011/08/30 492 497 492 495 1,185,800
2011/08/29 488 492 478 489 1,799,900
2011/08/26 477 487 477 484 1,650,700
2011/08/25 472 487 472 482 1,600,700
2011/08/24 486 488 471 472 2,342,900
2011/08/23 479 488 475 485 3,096,700
2011/08/22 474 484 473 474 1,765,700
2011/08/19 488 490 479 480 2,821,200
2011/08/18 506 507 496 498 2,255,700
2011/08/17 506 513 505 511 1,537,000
2011/08/16 505 508 504 507 1,722,700
2011/08/15 497 504 494 503 2,874,100
2011/08/12 492 495 483 488 2,715,900
2011/08/11 484 489 482 489 1,870,900
2011/08/10 506 506 495 497 1,964,900
2011/08/09 493 494 476 490 5,958,800
2011/08/08 512 517 503 504 2,438,900
2011/08/05 535 536 522 522 3,187,100
2011/08/04 547 558 545 552 2,229,300
2011/08/03 547 548 542 543 1,264,700
2011/08/02 549 556 548 553 1,455,100
2011/08/01 547 570 547 551 3,329,600
2011/07/29 555 556 546 546 1,482,200
2011/07/28 556 557 550 552 2,133,600
2011/07/27 561 562 558 560 1,597,000
2011/07/26 565 568 563 563 912,700
2011/07/25 570 572 564 564 1,071,500
2011/07/22 567 572 565 569 1,459,400
2011/07/21 567 567 560 562 1,666,800
2011/07/20 574 574 567 569 1,141,600
2011/07/19 574 575 566 566 1,289,200
2011/07/15 572 579 570 578 1,945,900
2011/07/14 568 573 565 567 1,422,200
2011/07/13 572 576 568 570 1,644,400
2011/07/12 570 573 568 573 1,328,000
2011/07/11 581 585 576 579 1,170,300
2011/07/08 593 595 585 586 1,575,300
2011/07/07 580 585 577 583 1,553,800
2011/07/06 577 580 572 579 1,566,400
2011/07/05 575 579 572 576 1,431,800
2011/07/04 578 580 568 569 1,747,200
2011/07/01 577 583 573 574 2,547,200
2011/06/30 570 571 565 565 1,974,000
2011/06/29 570 571 564 567 2,589,500
2011/06/28 566 570 564 565 1,564,700
2011/06/27 569 570 562 563 1,177,600
2011/06/24 567 572 564 570 1,476,200
2011/06/23 560 570 560 567 879,100
2011/06/22 564 568 562 565 1,840,100
2011/06/21 556 558 550 558 1,903,800
2011/06/20 544 552 541 546 1,485,900
2011/06/17 551 554 546 549 2,008,300
2011/06/16 553 557 548 550 1,392,100
2011/06/15 559 562 556 561 1,206,200
2011/06/14 551 558 546 556 1,372,800
2011/06/13 545 555 544 550 1,586,400
2011/06/10 559 560 544 546 5,635,500
2011/06/09 562 562 552 558 1,887,800
2011/06/08 560 561 553 559 1,151,800
2011/06/07 551 562 551 561 1,765,300
2011/06/06 559 562 555 556 1,675,100
2011/06/03 572 577 562 563 3,949,200
2011/06/02 577 585 572 581 2,319,900
2011/06/01 597 597 586 591 1,783,700
2011/05/31 580 594 580 594 2,302,600
2011/05/30 578 583 575 580 968,100
2011/05/27 582 583 576 579 982,100
2011/05/26 580 585 578 583 1,642,000
2011/05/25 578 580 570 573 2,697,700
2011/05/24 589 590 581 585 2,050,100
2011/05/23 596 596 586 590 1,598,900
2011/05/20 601 604 595 596 1,624,000
2011/05/19 609 609 598 601 3,687,600
2011/05/18 645 646 598 608 10,026,400
2011/05/17 618 640 618 635 2,435,500
2011/05/16 613 629 613 621 2,150,200
2011/05/13 634 639 612 618 3,283,500
2011/05/12 642 646 630 630 2,191,300
2011/05/11 653 654 645 646 1,979,800
2011/05/10 648 655 640 645 2,127,700
2011/05/09 654 656 640 644 1,739,100
2011/05/06 647 654 642 647 1,518,500
2011/05/02 651 660 644 660 1,923,700
2011/04/28 633 643 631 642 2,568,300
2011/04/27 623 629 622 627 1,459,700
2011/04/26 620 621 610 616 1,968,200
2011/04/25 630 635 615 621 2,497,800
2011/04/22 633 638 630 631 1,708,200
2011/04/21 645 648 631 633 2,408,600
2011/04/20 645 650 639 642 2,057,400
2011/04/19 632 641 629 641 1,377,100
2011/04/18 643 645 637 639 1,184,400
2011/04/15 643 645 634 641 1,942,400
2011/04/14 627 641 624 637 2,176,200
2011/04/13 631 642 627 636 1,739,100
2011/04/12 630 637 626 628 1,034,000
2011/04/11 649 649 638 640 1,041,400
2011/04/08 654 655 639 650 2,862,400
2011/04/07 663 666 649 652 1,592,900
2011/04/06 670 670 652 661 1,854,900
2011/04/05 668 668 655 662 1,555,000
2011/04/04 655 670 655 667 1,752,600
2011/04/01 650 666 650 654 1,890,100
2011/03/31 669 669 648 658 1,585,100
2011/03/30 639 663 635 663 3,228,000
2011/03/29 619 641 615 635 3,467,800
2011/03/28 630 633 614 620 1,850,100
2011/03/25 636 639 623 629 1,587,000
2011/03/24 643 645 620 630 3,103,900
2011/03/23 638 654 623 645 4,728,800
2011/03/22 648 655 638 643 2,450,000
2011/03/18 613 636 613 629 2,819,600
2011/03/17 588 611 577 603 4,224,900
2011/03/16 598 623 586 609 4,689,000
2011/03/15 650 650 562 584 4,981,400
2011/03/14 680 680 646 662 3,161,900
2011/03/11 710 719 698 700 5,264,000
2011/03/10 730 730 711 723 2,706,300
2011/03/09 738 742 733 737 1,789,500
2011/03/08 722 734 720 728 2,350,800
2011/03/07 721 724 710 718 2,025,700
2011/03/04 739 739 719 727 2,314,400
2011/03/03 720 736 716 733 2,695,600
2011/03/02 713 720 710 710 2,745,900
2011/03/01 719 722 711 722 2,392,200
2011/02/28 699 724 695 722 3,353,800
2011/02/25 680 696 680 694 1,896,400
2011/02/24 686 688 673 677 1,635,800
2011/02/23 694 698 685 686 1,754,100
2011/02/22 701 708 693 696 1,805,700
2011/02/21 701 706 695 698 1,564,800
2011/02/18 703 712 695 708 2,062,400
2011/02/17 710 710 698 701 1,814,200
2011/02/16 713 717 708 709 2,563,100
2011/02/15 702 717 700 710 3,378,200
2011/02/14 684 685 678 682 1,141,500
2011/02/10 672 681 668 678 1,800,400
2011/02/09 680 683 675 677 1,751,900
2011/02/08 674 677 671 677 1,485,200
2011/02/07 669 674 662 671 2,347,400
2011/02/04 649 662 649 659 1,574,800
2011/02/03 649 654 639 647 2,889,100
2011/02/02 658 687 655 659 7,843,100
2011/02/01 620 622 613 618 1,696,000
2011/01/31 624 625 612 614 2,363,800
2011/01/28 630 638 626 628 2,217,500
2011/01/27 649 650 628 631 4,183,700
2011/01/26 643 651 630 643 3,304,400
2011/01/25 642 643 635 640 2,449,900
2011/01/24 642 646 638 641 1,409,000
2011/01/21 661 662 641 646 2,971,000
2011/01/20 666 667 659 661 2,011,600
2011/01/19 670 676 666 673 1,942,200
2011/01/18 664 673 664 667 2,141,200
2011/01/17 675 677 659 663 2,723,200
2011/01/14 688 696 671 672 4,365,900
2011/01/13 708 709 697 703 1,032,900
2011/01/12 713 715 701 702 1,250,100
2011/01/11 713 716 704 711 1,230,200
2011/01/07 705 714 705 713 1,669,800
2011/01/06 695 705 695 704 1,631,100
2011/01/05 674 685 671 683 1,025,000
2011/01/04 665 674 662 672 1,088,700

このページの先頭へ