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
2015/12/30 2,822 2,868 2,820 2,847 1,983,700
2015/12/29 2,737 2,825 2,737 2,792 2,367,000
2015/12/28 2,704 2,741 2,676 2,712 1,180,100
2015/12/25 2,634 2,705 2,634 2,693 909,800
2015/12/24 2,716 2,729 2,647 2,654 953,500
2015/12/22 2,687 2,692 2,658 2,668 1,189,600
2015/12/21 2,690 2,695 2,640 2,687 1,887,500
2015/12/18 2,738 2,822 2,681 2,693 3,558,500
2015/12/17 2,780 2,791 2,732 2,737 2,812,000
2015/12/16 2,685 2,766 2,667 2,732 2,709,700
2015/12/15 2,682 2,691 2,627 2,641 1,839,600
2015/12/14 2,655 2,713 2,640 2,701 2,296,500
2015/12/11 2,661 2,725 2,661 2,719 2,873,900
2015/12/10 2,730 2,730 2,647 2,672 3,290,200
2015/12/09 2,819 2,865 2,737 2,772 4,897,400
2015/12/08 2,863 2,884 2,811 2,840 4,234,600
2015/12/07 2,770 2,850 2,767 2,822 3,139,600
2015/12/04 2,721 2,787 2,720 2,740 3,314,000
2015/12/03 2,710 2,770 2,706 2,750 2,751,400
2015/12/02 2,700 2,722 2,690 2,709 3,161,300
2015/12/01 2,701 2,731 2,633 2,671 3,605,900
2015/11/30 2,711 2,734 2,702 2,715 2,636,200
2015/11/27 2,688 2,719 2,688 2,712 3,468,100
2015/11/26 2,648 2,686 2,648 2,664 2,548,200
2015/11/25 2,618 2,677 2,617 2,647 3,310,600
2015/11/24 2,548 2,613 2,548 2,603 3,100,800
2015/11/20 2,500 2,557 2,494 2,550 2,999,500
2015/11/19 2,498 2,520 2,483 2,499 2,558,600
2015/11/18 2,490 2,521 2,441 2,449 2,380,700
2015/11/17 2,497 2,508 2,489 2,490 2,328,900
2015/11/16 2,489 2,514 2,469 2,476 1,901,800
2015/11/13 2,486 2,560 2,470 2,519 2,169,400
2015/11/12 2,527 2,559 2,504 2,512 1,736,800
2015/11/11 2,497 2,562 2,466 2,536 2,659,000
2015/11/10 2,451 2,507 2,451 2,496 1,568,300
2015/11/09 2,457 2,493 2,455 2,477 2,194,200
2015/11/06 2,400 2,443 2,389 2,429 2,544,100
2015/11/05 2,365 2,445 2,365 2,383 3,587,600
2015/11/04 2,316 2,354 2,316 2,341 2,510,800
2015/11/02 2,257 2,304 2,257 2,285 1,691,100
2015/10/30 2,254 2,320 2,234 2,292 2,689,100
2015/10/29 2,290 2,302 2,262 2,273 1,226,100
2015/10/28 2,271 2,280 2,253 2,264 1,088,800
2015/10/27 2,261 2,273 2,228 2,263 1,653,000
2015/10/26 2,277 2,288 2,254 2,257 1,415,200
2015/10/23 2,240 2,260 2,223 2,240 1,937,200
2015/10/22 2,210 2,219 2,187 2,194 829,100
2015/10/21 2,169 2,226 2,164 2,215 1,191,100
2015/10/20 2,184 2,194 2,163 2,169 1,295,300
2015/10/19 2,194 2,200 2,148 2,163 1,448,300
2015/10/16 2,177 2,216 2,171 2,200 1,296,200
2015/10/15 2,138 2,189 2,115 2,178 1,401,800
2015/10/14 2,225 2,226 2,151 2,159 2,402,100
2015/10/13 2,218 2,243 2,206 2,227 1,869,300
2015/10/09 2,199 2,248 2,182 2,234 3,893,000
2015/10/08 2,312 2,337 2,243 2,249 2,333,500
2015/10/07 2,313 2,332 2,278 2,315 1,650,100
2015/10/06 2,340 2,350 2,310 2,315 1,170,000
2015/10/05 2,340 2,351 2,299 2,310 1,178,900
2015/10/02 2,220 2,320 2,220 2,299 1,904,300
2015/10/01 2,174 2,249 2,164 2,230 1,564,700
2015/09/30 2,190 2,193 2,140 2,165 2,156,700
2015/09/29 2,221 2,221 2,121 2,125 2,571,300
2015/09/28 2,265 2,276 2,236 2,260 1,188,600
2015/09/25 2,278 2,278 2,189 2,247 2,057,000
2015/09/24 2,255 2,282 2,252 2,264 1,790,100
2015/09/18 2,302 2,312 2,267 2,291 1,684,200
2015/09/17 2,281 2,353 2,277 2,330 2,279,900
2015/09/16 2,265 2,281 2,230 2,249 1,914,600
2015/09/15 2,220 2,256 2,193 2,194 1,534,500
2015/09/14 2,245 2,255 2,206 2,217 1,468,100
2015/09/11 2,179 2,240 2,177 2,226 2,918,300
2015/09/10 2,198 2,234 2,157 2,221 1,908,200
2015/09/09 2,192 2,249 2,178 2,248 2,519,200
2015/09/08 2,183 2,183 2,087 2,097 2,418,200
2015/09/07 2,198 2,219 2,142 2,172 2,672,600
2015/09/04 2,274 2,276 2,160 2,189 2,946,500
2015/09/03 2,245 2,291 2,226 2,243 2,718,000
2015/09/02 2,185 2,240 2,169 2,200 2,552,800
2015/09/01 2,313 2,337 2,247 2,248 1,933,300
2015/08/31 2,370 2,380 2,308 2,334 2,027,200
2015/08/28 2,382 2,404 2,346 2,368 2,258,800
2015/08/27 2,320 2,375 2,264 2,332 2,885,500
2015/08/26 2,193 2,304 2,158 2,254 4,528,700
2015/08/25 2,275 2,349 2,184 2,193 7,000,700
2015/08/24 2,450 2,470 2,293 2,310 4,507,100
2015/08/21 2,465 2,517 2,452 2,510 3,751,600
2015/08/20 2,540 2,597 2,521 2,565 1,952,900
2015/08/19 2,588 2,608 2,556 2,574 1,871,300
2015/08/18 2,560 2,629 2,551 2,593 2,122,900
2015/08/17 2,517 2,545 2,497 2,535 1,250,900
2015/08/14 2,479 2,514 2,469 2,500 1,118,500
2015/08/13 2,487 2,510 2,473 2,493 2,005,300
2015/08/12 2,560 2,573 2,460 2,515 2,676,200
2015/08/11 2,571 2,607 2,549 2,563 1,775,200
2015/08/10 2,520 2,631 2,520 2,589 3,615,500
2015/08/07 2,463 2,527 2,462 2,518 2,315,900
2015/08/06 2,445 2,488 2,436 2,463 1,896,000
2015/08/05 2,419 2,450 2,389 2,428 1,479,400
2015/08/04 2,454 2,466 2,410 2,423 1,773,200
2015/08/03 2,470 2,493 2,441 2,445 1,739,700
2015/07/31 2,440 2,483 2,434 2,473 2,626,000
2015/07/30 2,513 2,516 2,373 2,434 5,960,500
2015/07/29 2,542 2,599 2,487 2,511 4,098,000
2015/07/28 2,476 2,506 2,427 2,471 1,956,400
2015/07/27 2,515 2,564 2,486 2,514 2,282,200
2015/07/24 2,458 2,522 2,445 2,512 2,169,400
2015/07/23 2,476 2,482 2,432 2,444 1,279,400
2015/07/22 2,506 2,506 2,450 2,453 1,560,300
2015/07/21 2,535 2,590 2,482 2,513 1,836,200
2015/07/17 2,499 2,535 2,487 2,497 1,560,200
2015/07/16 2,470 2,511 2,438 2,491 1,666,200
2015/07/15 2,500 2,505 2,435 2,476 1,527,600
2015/07/14 2,489 2,524 2,479 2,489 1,891,600
2015/07/13 2,427 2,484 2,408 2,463 2,144,000
2015/07/10 2,352 2,445 2,344 2,419 4,217,000
2015/07/09 2,269 2,327 2,242 2,323 3,197,000
2015/07/08 2,355 2,357 2,271 2,271 2,195,200
2015/07/07 2,399 2,404 2,355 2,360 952,100
2015/07/06 2,366 2,413 2,350 2,363 1,779,900
2015/07/03 2,448 2,449 2,375 2,416 2,151,200
2015/07/02 2,484 2,484 2,452 2,454 1,423,200
2015/07/01 2,434 2,488 2,427 2,463 2,081,100
2015/06/30 2,445 2,448 2,365 2,416 1,895,600
2015/06/29 2,390 2,454 2,390 2,426 1,828,800
2015/06/26 2,454 2,477 2,432 2,468 1,264,100
2015/06/25 2,426 2,482 2,425 2,455 2,221,800
2015/06/24 2,425 2,442 2,421 2,429 1,607,600
2015/06/23 2,350 2,419 2,349 2,412 2,937,800
2015/06/22 2,312 2,329 2,303 2,317 1,157,000
2015/06/19 2,328 2,334 2,289 2,294 1,807,100
2015/06/18 2,319 2,338 2,288 2,292 1,561,100
2015/06/17 2,340 2,340 2,292 2,309 1,253,400
2015/06/16 2,344 2,348 2,313 2,319 1,312,600
2015/06/15 2,328 2,344 2,309 2,335 1,485,900
2015/06/12 2,368 2,368 2,307 2,339 2,084,500
2015/06/11 2,342 2,375 2,334 2,347 1,503,400
2015/06/10 2,328 2,330 2,267 2,301 3,258,500
2015/06/09 2,390 2,390 2,328 2,350 1,982,000
2015/06/08 2,411 2,427 2,375 2,396 1,737,200
2015/06/05 2,350 2,414 2,347 2,409 3,787,100
2015/06/04 2,352 2,362 2,334 2,337 1,410,700
2015/06/03 2,320 2,349 2,313 2,344 1,557,800
2015/06/02 2,344 2,344 2,321 2,324 1,957,700
2015/06/01 2,337 2,340 2,321 2,329 1,125,400
2015/05/29 2,321 2,349 2,312 2,349 2,753,500
2015/05/28 2,343 2,377 2,332 2,344 2,851,900
2015/05/27 2,259 2,327 2,255 2,320 2,740,000
2015/05/26 2,286 2,291 2,270 2,279 1,597,000
2015/05/25 2,298 2,300 2,274 2,294 1,908,900
2015/05/22 2,250 2,277 2,230 2,277 2,833,700
2015/05/21 2,256 2,273 2,225 2,246 2,979,800
2015/05/20 2,226 2,266 2,214 2,256 3,963,900
2015/05/19 2,180 2,228 2,177 2,194 4,810,300
2015/05/18 2,148 2,157 2,126 2,145 2,839,200
2015/05/15 2,141 2,164 2,108 2,119 3,647,200
2015/05/14 2,220 2,223 2,122 2,135 7,021,100
2015/05/13 2,250 2,297 2,224 2,252 5,503,000
2015/05/12 2,293 2,350 2,274 2,350 3,365,400
2015/05/11 2,319 2,319 2,253 2,295 2,544,100
2015/05/08 2,248 2,294 2,242 2,278 2,349,900
2015/05/07 2,342 2,349 2,201 2,277 5,658,400
2015/05/01 2,411 2,422 2,372 2,400 1,583,900
2015/04/30 2,417 2,442 2,396 2,435 2,183,100
2015/04/28 2,445 2,458 2,412 2,449 1,723,700
2015/04/27 2,446 2,452 2,407 2,420 1,429,900
2015/04/24 2,445 2,469 2,423 2,458 1,783,000
2015/04/23 2,435 2,445 2,392 2,440 1,841,100
2015/04/22 2,397 2,447 2,372 2,425 1,943,400
2015/04/21 2,394 2,399 2,358 2,377 1,294,600
2015/04/20 2,333 2,385 2,332 2,364 1,331,100
2015/04/17 2,374 2,459 2,360 2,381 4,298,100
2015/04/16 2,340 2,367 2,313 2,365 3,567,500
2015/04/15 2,253 2,281 2,230 2,267 1,251,300
2015/04/14 2,228 2,269 2,227 2,260 951,500
2015/04/13 2,260 2,273 2,228 2,249 1,196,000
2015/04/10 2,296 2,296 2,239 2,255 2,675,000
2015/04/09 2,312 2,334 2,276 2,292 1,933,100
2015/04/08 2,342 2,346 2,322 2,323 1,514,300
2015/04/07 2,346 2,347 2,309 2,326 1,478,500
2015/04/06 2,317 2,339 2,283 2,300 1,445,400
2015/04/03 2,252 2,348 2,246 2,314 2,617,200
2015/04/02 2,279 2,281 2,224 2,245 2,084,700
2015/04/01 2,293 2,298 2,255 2,267 2,429,300
2015/03/31 2,284 2,335 2,279 2,279 3,534,100
2015/03/30 2,231 2,249 2,206 2,236 1,320,300
2015/03/27 2,225 2,276 2,211 2,231 1,827,800
2015/03/26 2,236 2,237 2,206 2,222 1,258,900
2015/03/25 2,234 2,256 2,218 2,253 1,699,200
2015/03/24 2,288 2,289 2,253 2,256 1,791,300
2015/03/23 2,305 2,309 2,276 2,289 1,506,700
2015/03/20 2,294 2,312 2,268 2,307 1,461,700
2015/03/19 2,250 2,293 2,250 2,279 1,969,700
2015/03/18 2,276 2,294 2,256 2,284 1,984,800
2015/03/17 2,249 2,340 2,247 2,275 3,934,000
2015/03/16 2,159 2,234 2,150 2,228 2,792,600
2015/03/13 2,205 2,205 2,141 2,187 5,492,200
2015/03/12 2,060 2,115 2,054 2,108 2,660,500
2015/03/11 2,003 2,059 1,995 2,035 1,825,300
2015/03/10 2,065 2,076 2,008 2,031 3,269,000
2015/03/09 2,042 2,057 2,026 2,051 1,728,200
2015/03/06 2,070 2,088 2,043 2,067 2,184,200
2015/03/05 2,055 2,072 2,033 2,051 2,817,000
2015/03/04 2,057 2,073 2,031 2,055 2,527,500
2015/03/03 2,080 2,112 2,070 2,086 1,400,800
2015/03/02 2,120 2,142 2,070 2,087 3,058,200
2015/02/27 2,126 2,136 2,081 2,094 3,082,200
2015/02/26 2,085 2,135 2,079 2,116 4,308,800
2015/02/25 2,069 2,094 2,052 2,078 4,575,400
2015/02/24 2,035 2,096 2,028 2,090 6,458,100
2015/02/23 1,955 2,012 1,930 2,010 7,551,200
2015/02/20 1,890 1,906 1,863 1,898 3,384,400
2015/02/19 1,814 1,892 1,810 1,874 4,207,800
2015/02/18 1,811 1,819 1,790 1,801 2,539,300
2015/02/17 1,761 1,807 1,751 1,801 2,635,000
2015/02/16 1,812 1,819 1,770 1,775 3,519,800
2015/02/13 1,827 1,834 1,806 1,811 3,506,700
2015/02/12 1,860 1,862 1,819 1,844 2,851,900
2015/02/10 1,828 1,835 1,794 1,829 3,608,200
2015/02/09 1,876 1,896 1,839 1,856 2,366,900
2015/02/06 1,897 1,910 1,861 1,875 1,668,400
2015/02/05 1,896 1,910 1,872 1,883 2,028,300
2015/02/04 1,910 1,913 1,853 1,890 2,778,600
2015/02/03 1,887 1,914 1,878 1,883 3,053,200
2015/02/02 1,845 1,861 1,818 1,847 2,669,000
2015/01/30 1,950 1,966 1,844 1,859 5,037,800
2015/01/29 1,915 1,949 1,897 1,900 2,792,800
2015/01/28 1,930 1,957 1,891 1,894 3,901,500
2015/01/27 1,920 1,920 1,890 1,903 2,059,800
2015/01/26 1,887 1,916 1,876 1,912 1,273,800
2015/01/23 1,901 1,909 1,881 1,900 2,175,700
2015/01/22 1,867 1,895 1,862 1,890 1,525,600
2015/01/21 1,883 1,917 1,877 1,882 2,534,800
2015/01/20 1,838 1,886 1,828 1,881 3,385,900
2015/01/19 1,791 1,830 1,788 1,814 3,096,300
2015/01/16 1,745 1,776 1,736 1,765 2,377,200
2015/01/15 1,749 1,777 1,747 1,774 1,394,300
2015/01/14 1,778 1,798 1,738 1,744 2,338,400
2015/01/13 1,801 1,809 1,767 1,808 1,956,500
2015/01/09 1,852 1,859 1,821 1,832 1,895,400
2015/01/08 1,776 1,839 1,755 1,826 2,894,300
2015/01/07 1,788 1,822 1,773 1,776 2,541,700
2015/01/06 1,793 1,808 1,783 1,789 2,004,900
2015/01/05 1,845 1,852 1,815 1,834 1,991,600

このページの先頭へ