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
2013/12/30 1,293 1,295 1,269 1,287 1,533,500
2013/12/27 1,281 1,288 1,254 1,269 1,714,400
2013/12/26 1,295 1,296 1,271 1,281 1,551,000
2013/12/25 1,272 1,288 1,268 1,278 1,558,300
2013/12/24 1,273 1,295 1,270 1,280 2,547,200
2013/12/20 1,260 1,273 1,246 1,270 2,472,300
2013/12/19 1,250 1,275 1,245 1,270 3,426,400
2013/12/18 1,190 1,240 1,186 1,235 4,835,000
2013/12/17 1,166 1,180 1,160 1,168 1,857,600
2013/12/16 1,176 1,181 1,147 1,155 1,735,800
2013/12/13 1,156 1,184 1,156 1,173 4,143,000
2013/12/12 1,139 1,154 1,136 1,151 1,681,900
2013/12/11 1,140 1,153 1,133 1,149 1,564,200
2013/12/10 1,142 1,155 1,133 1,151 1,862,200
2013/12/09 1,115 1,155 1,114 1,152 3,022,400
2013/12/06 1,071 1,088 1,063 1,085 3,503,500
2013/12/05 1,105 1,116 1,085 1,089 2,149,400
2013/12/04 1,127 1,133 1,112 1,122 2,778,200
2013/12/03 1,153 1,162 1,142 1,150 3,028,700
2013/12/02 1,160 1,176 1,148 1,154 2,536,600
2013/11/29 1,158 1,174 1,151 1,161 2,557,800
2013/11/28 1,147 1,165 1,144 1,164 2,808,900
2013/11/27 1,100 1,149 1,094 1,141 3,718,000
2013/11/26 1,094 1,106 1,087 1,102 2,998,500
2013/11/25 1,088 1,100 1,081 1,100 2,329,700
2013/11/22 1,048 1,091 1,046 1,081 4,318,200
2013/11/21 1,012 1,039 1,009 1,036 2,121,400
2013/11/20 1,003 1,012 998 1,002 1,140,600
2013/11/19 1,000 1,008 994 1,004 1,133,000
2013/11/18 1,025 1,025 994 999 1,578,800
2013/11/15 1,008 1,024 1,006 1,015 2,388,700
2013/11/14 985 1,004 983 992 2,288,800
2013/11/13 970 985 965 982 1,861,500
2013/11/12 948 973 948 969 1,985,900
2013/11/11 924 945 921 944 2,431,600
2013/11/08 906 914 903 909 1,903,800
2013/11/07 909 936 909 925 2,501,500
2013/11/06 937 954 936 953 1,541,900
2013/11/05 948 949 930 937 1,435,900
2013/11/01 945 947 925 930 1,119,400
2013/10/31 950 950 936 937 860,900
2013/10/30 948 954 937 949 1,680,700
2013/10/29 935 945 930 935 1,040,000
2013/10/28 927 938 924 935 733,800
2013/10/25 930 940 913 915 1,003,500
2013/10/24 928 937 918 936 741,000
2013/10/23 950 955 925 927 1,268,700
2013/10/22 938 950 938 941 1,166,800
2013/10/21 934 942 932 939 875,500
2013/10/18 936 937 927 930 856,000
2013/10/17 935 939 926 935 1,198,000
2013/10/16 923 930 915 921 952,800
2013/10/15 924 934 918 923 1,569,300
2013/10/11 906 915 906 914 2,689,900
2013/10/10 878 885 870 885 1,402,000
2013/10/09 886 886 858 878 1,397,400
2013/10/08 857 880 857 871 1,689,500
2013/10/07 886 889 850 851 2,170,100
2013/10/04 875 899 874 889 1,998,000
2013/10/03 889 890 873 874 1,915,300
2013/10/02 913 919 889 891 2,480,100
2013/10/01 912 925 908 920 1,310,800
2013/09/30 909 914 899 908 953,100
2013/09/27 920 925 911 916 859,200
2013/09/26 904 920 894 920 1,234,600
2013/09/25 906 925 905 917 1,862,000
2013/09/24 900 909 899 906 1,514,000
2013/09/20 914 917 904 911 1,715,200
2013/09/19 906 915 896 914 1,631,700
2013/09/18 878 902 875 897 2,108,100
2013/09/17 884 886 870 874 1,540,100
2013/09/13 858 875 858 872 3,556,800
2013/09/12 854 863 852 857 1,499,300
2013/09/11 861 862 848 849 1,351,000
2013/09/10 846 860 841 855 1,761,300
2013/09/09 851 852 829 835 1,964,500
2013/09/06 844 849 827 828 1,617,400
2013/09/05 835 843 824 835 2,000,300
2013/09/04 837 841 822 833 3,071,200
2013/09/03 829 855 828 849 2,620,900
2013/09/02 843 843 811 814 2,540,300
2013/08/30 864 868 841 844 1,915,800
2013/08/29 861 864 847 853 1,866,500
2013/08/28 856 863 846 858 2,398,700
2013/08/27 874 896 864 880 1,917,000
2013/08/26 887 887 872 878 1,458,800
2013/08/23 890 903 882 888 2,109,100
2013/08/22 878 878 860 869 1,440,500
2013/08/21 888 902 879 888 1,910,900
2013/08/20 891 902 878 882 987,000
2013/08/19 900 904 891 904 583,200
2013/08/16 890 903 883 899 910,800
2013/08/15 906 910 897 900 1,543,800
2013/08/14 904 920 895 918 1,774,300
2013/08/13 893 900 890 900 1,196,600
2013/08/12 869 890 860 874 1,192,500
2013/08/09 881 888 861 875 2,821,100
2013/08/08 908 914 881 885 2,614,200
2013/08/07 965 966 914 915 3,514,200
2013/08/06 972 977 951 976 2,690,400
2013/08/05 951 995 945 972 4,649,200
2013/08/02 908 926 903 926 1,700,400
2013/08/01 875 893 871 893 1,753,200
2013/07/31 909 909 875 875 1,805,200
2013/07/30 883 910 880 908 1,275,600
2013/07/29 895 896 880 882 1,429,100
2013/07/26 913 916 899 901 1,175,600
2013/07/25 911 932 899 919 3,377,400
2013/07/24 925 932 907 912 1,520,000
2013/07/23 922 943 918 931 1,389,300
2013/07/22 918 925 906 920 1,570,400
2013/07/19 930 941 896 914 2,024,600
2013/07/18 931 932 920 929 1,095,100
2013/07/17 916 934 913 928 1,481,500
2013/07/16 929 936 914 921 1,176,800
2013/07/12 903 918 898 915 1,913,200
2013/07/11 903 912 897 910 1,009,900
2013/07/10 922 925 907 916 1,353,800
2013/07/09 909 930 906 929 1,484,900
2013/07/08 923 930 887 890 1,665,200
2013/07/05 900 914 899 913 1,003,100
2013/07/04 893 904 890 893 678,500
2013/07/03 905 910 891 899 1,190,700
2013/07/02 894 900 887 900 1,575,400
2013/07/01 875 886 866 886 1,514,600
2013/06/28 856 885 855 874 3,185,900
2013/06/27 854 855 795 838 5,946,300
2013/06/26 887 887 855 856 1,186,800
2013/06/25 858 879 852 873 1,560,500
2013/06/24 874 878 859 862 1,213,900
2013/06/21 846 864 828 857 3,635,800
2013/06/20 870 891 853 861 2,247,900
2013/06/19 875 880 867 878 1,322,500
2013/06/18 863 863 842 857 1,941,100
2013/06/17 847 864 830 862 1,744,600
2013/06/14 854 889 854 861 3,423,700
2013/06/13 878 879 831 840 2,717,100
2013/06/12 886 906 867 902 1,564,600
2013/06/11 911 919 893 903 1,421,400
2013/06/10 892 911 884 910 1,212,300
2013/06/07 850 877 839 860 2,368,000
2013/06/06 852 887 852 863 1,771,700
2013/06/05 900 922 874 874 2,078,900
2013/06/04 875 901 855 899 2,992,300
2013/06/03 903 905 881 890 2,062,800
2013/05/31 917 928 900 918 2,709,800
2013/05/30 938 940 897 905 3,170,100
2013/05/29 958 980 951 966 2,427,900
2013/05/28 930 958 921 947 2,543,800
2013/05/27 933 948 930 935 3,125,500
2013/05/24 966 1,002 938 974 4,104,600
2013/05/23 1,036 1,053 933 937 5,585,200
2013/05/22 1,000 1,055 1,000 1,045 3,396,700
2013/05/21 985 997 974 993 1,497,000
2013/05/20 967 994 966 992 1,970,700
2013/05/17 950 955 941 953 2,212,100
2013/05/16 976 976 935 964 3,897,500
2013/05/15 946 982 945 971 3,770,200
2013/05/14 910 937 910 931 2,799,600
2013/05/13 899 929 897 904 2,174,700
2013/05/10 880 903 873 885 4,889,500
2013/05/09 849 867 836 857 4,237,300
2013/05/08 810 842 808 823 2,953,000
2013/05/07 791 805 787 804 1,890,000
2013/05/02 780 782 770 771 1,675,000
2013/05/01 793 800 778 779 2,213,800
2013/04/30 808 811 790 807 2,513,600
2013/04/26 811 816 806 807 1,293,700
2013/04/25 815 817 806 811 1,550,700
2013/04/24 812 820 809 819 1,845,300
2013/04/23 794 806 790 805 2,893,000
2013/04/22 795 795 788 793 1,207,500
2013/04/19 789 794 781 784 1,894,500
2013/04/18 783 787 780 780 1,392,700
2013/04/17 768 797 768 796 1,879,000
2013/04/16 763 771 759 765 2,351,300
2013/04/15 788 795 778 781 2,019,200
2013/04/12 787 796 770 795 4,115,200
2013/04/11 793 795 777 783 3,121,500
2013/04/10 793 797 789 796 2,550,200
2013/04/09 791 798 785 791 3,300,900
2013/04/08 786 788 774 783 2,809,000
2013/04/05 780 787 763 766 4,476,600
2013/04/04 740 762 731 762 4,162,400
2013/04/03 729 729 711 726 2,358,600
2013/04/02 725 731 706 723 3,005,600
2013/04/01 730 742 725 725 2,576,200
2013/03/29 728 738 720 725 1,739,300
2013/03/28 741 741 725 733 2,280,200
2013/03/27 753 761 739 742 1,876,800
2013/03/26 775 776 759 761 2,296,800
2013/03/25 762 781 761 780 2,430,300
2013/03/22 765 770 753 756 2,872,000
2013/03/21 780 783 775 780 2,223,300
2013/03/19 770 778 764 777 2,726,900
2013/03/18 773 773 755 755 2,247,800
2013/03/15 751 774 751 773 3,011,900
2013/03/14 768 769 746 750 2,412,500
2013/03/13 748 767 748 759 3,269,300
2013/03/12 754 768 746 751 2,591,600
2013/03/11 763 764 748 752 2,416,600
2013/03/08 774 774 760 763 5,344,200
2013/03/07 760 760 746 757 2,709,100
2013/03/06 721 744 721 743 2,748,000
2013/03/05 722 723 707 711 1,866,300
2013/03/04 728 735 720 724 1,318,700
2013/03/01 734 735 720 727 2,073,500
2013/02/28 727 734 722 734 2,673,200
2013/02/27 715 720 705 713 2,081,500
2013/02/26 710 725 708 719 2,704,600
2013/02/25 728 729 722 729 1,700,600
2013/02/22 703 712 695 710 1,620,800
2013/02/21 709 719 702 706 1,826,100
2013/02/20 717 723 713 715 1,554,300
2013/02/19 720 720 708 716 1,379,300
2013/02/18 725 733 721 727 2,297,600
2013/02/15 701 708 685 705 3,490,000
2013/02/14 704 714 703 709 3,043,400
2013/02/13 741 742 712 719 2,581,900
2013/02/12 745 751 737 741 2,229,900
2013/02/08 756 765 721 729 6,999,400
2013/02/07 780 785 770 775 2,711,700
2013/02/06 779 797 772 793 3,736,600
2013/02/05 770 778 758 758 3,363,500
2013/02/04 780 788 771 774 3,074,500
2013/02/01 795 796 771 777 4,227,400
2013/01/31 816 816 780 788 5,681,000
2013/01/30 818 819 798 807 3,298,600
2013/01/29 823 826 810 814 2,321,200
2013/01/28 813 831 810 828 2,815,700
2013/01/25 805 806 795 805 2,093,900
2013/01/24 771 788 763 784 1,574,600
2013/01/23 793 804 769 770 2,615,800
2013/01/22 803 818 791 804 2,301,800
2013/01/21 813 815 788 790 3,081,800
2013/01/18 826 833 803 812 4,442,100
2013/01/17 808 819 782 803 3,083,800
2013/01/16 819 822 807 810 2,848,300
2013/01/15 806 827 801 824 4,916,700
2013/01/11 775 790 766 789 5,161,200
2013/01/10 744 756 742 746 1,958,900
2013/01/09 736 754 735 744 2,865,600
2013/01/08 760 762 732 747 3,278,800
2013/01/07 800 800 768 771 1,893,300
2013/01/04 783 793 773 789 2,008,100

このページの先頭へ