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
2019/12/30 2,196 2,199 2,177 2,191 635,400
2019/12/27 2,200 2,221 2,200 2,207 874,800
2019/12/26 2,176 2,190 2,163 2,186 421,000
2019/12/25 2,199 2,199 2,169 2,171 428,100
2019/12/24 2,188 2,206 2,179 2,191 709,100
2019/12/23 2,220 2,234 2,173 2,180 1,143,000
2019/12/20 2,200 2,208 2,181 2,206 1,229,800
2019/12/19 2,158 2,202 2,156 2,199 1,083,400
2019/12/18 2,173 2,193 2,161 2,168 1,197,100
2019/12/17 2,167 2,175 2,143 2,173 1,053,100
2019/12/16 2,150 2,168 2,136 2,161 861,400
2019/12/13 2,179 2,184 2,142 2,157 1,782,000
2019/12/12 2,167 2,186 2,128 2,134 1,011,200
2019/12/11 2,170 2,183 2,152 2,168 1,344,800
2019/12/10 2,138 2,165 2,112 2,155 1,836,100
2019/12/09 2,124 2,133 2,102 2,105 692,100
2019/12/06 2,097 2,115 2,091 2,115 794,800
2019/12/05 2,102 2,124 2,101 2,107 960,600
2019/12/04 2,075 2,081 2,051 2,066 1,348,100
2019/12/03 2,064 2,108 2,058 2,103 993,600
2019/12/02 2,082 2,104 2,077 2,080 713,200
2019/11/29 2,101 2,123 2,086 2,087 1,220,500
2019/11/28 2,089 2,095 2,061 2,080 786,900
2019/11/27 2,073 2,099 2,061 2,085 1,104,700
2019/11/26 2,060 2,072 2,045 2,064 1,210,100
2019/11/25 2,069 2,081 2,057 2,061 847,900
2019/11/22 2,028 2,079 2,026 2,071 1,416,200
2019/11/21 2,008 2,036 1,981 2,034 1,153,100
2019/11/20 1,991 2,040 1,991 2,025 1,885,000
2019/11/19 2,037 2,044 1,983 1,986 2,370,800
2019/11/18 2,034 2,042 2,016 2,021 1,758,500
2019/11/15 2,011 2,040 2,003 2,024 1,450,600
2019/11/14 1,997 2,017 1,989 2,000 1,415,100
2019/11/13 1,992 2,019 1,980 2,014 1,505,400
2019/11/12 1,969 2,000 1,952 1,999 1,973,000
2019/11/11 1,918 1,976 1,914 1,973 3,174,500
2019/11/08 1,847 1,973 1,837 1,901 5,487,400
2019/11/07 1,760 1,789 1,744 1,768 2,077,800
2019/11/06 1,775 1,776 1,751 1,753 944,200
2019/11/05 1,745 1,777 1,745 1,763 1,307,000
2019/11/01 1,738 1,755 1,727 1,746 938,500
2019/10/31 1,781 1,784 1,758 1,765 1,295,800
2019/10/30 1,797 1,808 1,783 1,790 1,426,000
2019/10/29 1,765 1,794 1,765 1,788 1,269,000
2019/10/28 1,771 1,776 1,755 1,769 1,176,100
2019/10/25 1,758 1,773 1,751 1,752 1,270,900
2019/10/24 1,750 1,777 1,749 1,772 1,423,000
2019/10/23 1,742 1,775 1,739 1,771 1,768,400
2019/10/21 1,707 1,738 1,706 1,735 972,300
2019/10/18 1,712 1,717 1,691 1,703 1,309,100
2019/10/17 1,713 1,734 1,708 1,712 1,542,200
2019/10/16 1,710 1,740 1,700 1,704 1,295,400
2019/10/15 1,679 1,699 1,674 1,691 1,233,600
2019/10/11 1,662 1,667 1,645 1,658 1,067,000
2019/10/10 1,661 1,663 1,633 1,648 1,044,600
2019/10/09 1,642 1,662 1,628 1,660 1,196,100
2019/10/08 1,661 1,681 1,654 1,675 1,095,200
2019/10/07 1,651 1,659 1,637 1,653 1,075,500
2019/10/04 1,649 1,669 1,640 1,664 1,642,800
2019/10/03 1,686 1,692 1,657 1,665 2,043,400
2019/10/02 1,683 1,732 1,682 1,717 2,735,500
2019/10/01 1,676 1,684 1,656 1,672 1,437,100
2019/09/30 1,677 1,697 1,666 1,675 2,198,300
2019/09/27 1,674 1,680 1,645 1,671 1,790,100
2019/09/26 1,677 1,683 1,655 1,661 1,482,500
2019/09/25 1,647 1,663 1,636 1,662 1,036,100
2019/09/24 1,640 1,660 1,638 1,650 1,140,000
2019/09/20 1,622 1,643 1,614 1,637 1,773,800
2019/09/19 1,604 1,619 1,599 1,603 1,045,500
2019/09/18 1,618 1,619 1,588 1,601 1,050,100
2019/09/17 1,596 1,641 1,595 1,626 1,550,400
2019/09/13 1,591 1,591 1,561 1,588 2,434,200
2019/09/12 1,610 1,612 1,594 1,597 1,392,200
2019/09/11 1,582 1,597 1,573 1,595 1,104,100
2019/09/10 1,571 1,589 1,562 1,579 1,077,600
2019/09/09 1,564 1,576 1,548 1,573 1,241,100
2019/09/06 1,530 1,570 1,527 1,565 2,792,200
2019/09/05 1,498 1,519 1,498 1,509 1,472,600
2019/09/04 1,483 1,491 1,470 1,484 712,200
2019/09/03 1,480 1,508 1,476 1,493 1,001,800
2019/09/02 1,478 1,496 1,475 1,490 853,200
2019/08/30 1,470 1,497 1,470 1,483 1,195,000
2019/08/29 1,482 1,490 1,455 1,459 1,106,700
2019/08/28 1,467 1,499 1,465 1,481 1,819,700
2019/08/27 1,447 1,467 1,435 1,456 1,425,500
2019/08/26 1,412 1,430 1,397 1,425 1,500,200
2019/08/23 1,424 1,441 1,421 1,441 636,700
2019/08/22 1,442 1,451 1,429 1,438 1,181,500
2019/08/21 1,438 1,447 1,428 1,436 1,134,500
2019/08/20 1,423 1,446 1,420 1,440 1,107,200
2019/08/19 1,447 1,450 1,415 1,425 1,354,600
2019/08/16 1,406 1,444 1,399 1,430 2,226,600
2019/08/15 1,406 1,424 1,401 1,408 1,846,800
2019/08/14 1,418 1,427 1,398 1,427 1,511,400
2019/08/13 1,416 1,421 1,373 1,394 1,639,600
2019/08/09 1,403 1,433 1,393 1,428 2,536,200
2019/08/08 1,362 1,393 1,357 1,376 1,353,100
2019/08/07 1,371 1,384 1,360 1,362 1,392,000
2019/08/06 1,316 1,382 1,314 1,371 2,555,100
2019/08/05 1,344 1,368 1,338 1,346 2,323,600
2019/08/02 1,371 1,406 1,335 1,351 5,507,000
2019/08/01 1,246 1,263 1,238 1,251 1,511,400
2019/07/31 1,273 1,273 1,244 1,246 1,469,700
2019/07/30 1,275 1,277 1,268 1,271 857,100
2019/07/29 1,255 1,266 1,252 1,266 1,141,100
2019/07/26 1,266 1,274 1,263 1,266 755,400
2019/07/25 1,255 1,269 1,255 1,263 759,900
2019/07/24 1,250 1,267 1,250 1,260 729,000
2019/07/23 1,235 1,263 1,233 1,251 764,400
2019/07/22 1,245 1,246 1,224 1,237 1,336,000
2019/07/19 1,228 1,259 1,226 1,253 1,271,200
2019/07/18 1,255 1,266 1,222 1,230 1,830,700
2019/07/17 1,257 1,275 1,254 1,266 1,953,900
2019/07/16 1,286 1,292 1,253 1,264 2,259,700
2019/07/12 1,326 1,332 1,314 1,316 820,000
2019/07/11 1,314 1,327 1,308 1,327 682,200
2019/07/10 1,308 1,320 1,304 1,312 1,018,800
2019/07/09 1,310 1,320 1,309 1,316 1,062,100
2019/07/08 1,324 1,328 1,301 1,308 1,353,000
2019/07/05 1,339 1,340 1,321 1,333 809,100
2019/07/04 1,342 1,348 1,338 1,340 792,900
2019/07/03 1,344 1,346 1,323 1,334 1,272,100
2019/07/02 1,361 1,365 1,345 1,348 1,444,600
2019/07/01 1,367 1,373 1,362 1,365 1,267,400
2019/06/28 1,344 1,348 1,328 1,338 1,263,900
2019/06/27 1,352 1,354 1,340 1,348 867,800
2019/06/26 1,350 1,368 1,343 1,348 1,498,300
2019/06/25 1,343 1,365 1,341 1,348 1,273,500
2019/06/24 1,353 1,354 1,327 1,346 1,370,300
2019/06/21 1,363 1,369 1,348 1,359 2,641,300
2019/06/20 1,342 1,353 1,336 1,348 1,200,300
2019/06/19 1,335 1,344 1,329 1,332 1,315,600
2019/06/18 1,324 1,340 1,320 1,324 1,601,900
2019/06/17 1,320 1,329 1,318 1,324 1,399,000
2019/06/14 1,310 1,323 1,302 1,313 1,667,000
2019/06/13 1,300 1,308 1,294 1,305 1,263,500
2019/06/12 1,291 1,304 1,289 1,299 1,093,200
2019/06/11 1,281 1,297 1,276 1,290 943,400
2019/06/10 1,290 1,292 1,280 1,283 1,370,700
2019/06/07 1,274 1,283 1,264 1,278 1,068,300
2019/06/06 1,274 1,292 1,274 1,277 1,479,100
2019/06/05 1,245 1,278 1,241 1,269 1,865,800
2019/06/04 1,244 1,272 1,230 1,235 3,301,200
2019/06/03 1,200 1,215 1,195 1,215 1,504,400
2019/05/31 1,221 1,235 1,208 1,211 1,510,400
2019/05/30 1,225 1,239 1,222 1,239 920,200
2019/05/29 1,252 1,255 1,226 1,238 962,600
2019/05/28 1,234 1,271 1,231 1,269 1,143,800
2019/05/27 1,251 1,251 1,239 1,239 592,700
2019/05/24 1,252 1,255 1,226 1,238 1,030,400
2019/05/23 1,253 1,267 1,251 1,264 721,400
2019/05/22 1,286 1,291 1,249 1,251 1,242,700
2019/05/21 1,283 1,294 1,270 1,292 950,000
2019/05/20 1,288 1,296 1,278 1,283 606,500
2019/05/17 1,287 1,302 1,280 1,288 1,169,700
2019/05/16 1,267 1,281 1,257 1,266 1,148,800
2019/05/15 1,192 1,274 1,165 1,264 3,889,200
2019/05/14 1,300 1,311 1,257 1,282 2,804,200
2019/05/13 1,312 1,351 1,303 1,333 1,395,000
2019/05/10 1,340 1,349 1,309 1,327 1,414,200
2019/05/09 1,338 1,345 1,324 1,332 887,100
2019/05/08 1,355 1,362 1,349 1,354 1,041,500
2019/05/07 1,414 1,414 1,369 1,373 1,059,800
2019/04/26 1,409 1,409 1,393 1,401 1,265,100
2019/04/25 1,410 1,428 1,407 1,426 764,100
2019/04/24 1,420 1,431 1,407 1,415 826,500
2019/04/23 1,407 1,425 1,406 1,423 683,400
2019/04/22 1,400 1,409 1,397 1,405 399,500
2019/04/19 1,399 1,411 1,390 1,402 672,500
2019/04/18 1,408 1,419 1,404 1,406 1,017,500
2019/04/17 1,399 1,411 1,396 1,403 839,600
2019/04/16 1,405 1,409 1,396 1,400 777,900
2019/04/15 1,403 1,408 1,396 1,400 857,000
2019/04/12 1,400 1,401 1,378 1,380 1,102,400
2019/04/11 1,400 1,402 1,390 1,392 690,500
2019/04/10 1,401 1,408 1,397 1,402 994,900
2019/04/09 1,414 1,423 1,408 1,423 967,700
2019/04/08 1,428 1,432 1,411 1,413 852,100
2019/04/05 1,420 1,428 1,412 1,423 854,900
2019/04/04 1,436 1,436 1,423 1,425 934,200
2019/04/03 1,455 1,459 1,438 1,440 1,430,700
2019/04/02 1,475 1,483 1,456 1,462 1,120,700
2019/04/01 1,466 1,479 1,442 1,452 1,453,000
2019/03/29 1,458 1,471 1,445 1,445 1,318,300
2019/03/28 1,468 1,468 1,430 1,433 1,175,500
2019/03/27 1,483 1,487 1,461 1,470 840,400
2019/03/26 1,460 1,483 1,459 1,477 1,291,700
2019/03/25 1,428 1,442 1,409 1,440 1,194,500
2019/03/22 1,482 1,486 1,455 1,455 1,475,000
2019/03/20 1,466 1,473 1,453 1,470 1,292,200
2019/03/19 1,496 1,499 1,475 1,475 956,800
2019/03/18 1,484 1,493 1,480 1,487 664,400
2019/03/15 1,462 1,478 1,462 1,468 994,600
2019/03/14 1,473 1,480 1,452 1,452 683,000
2019/03/13 1,477 1,489 1,464 1,467 808,800
2019/03/12 1,476 1,500 1,474 1,487 883,500
2019/03/11 1,474 1,474 1,454 1,459 1,077,200
2019/03/08 1,495 1,507 1,468 1,468 1,945,800
2019/03/07 1,518 1,533 1,500 1,508 1,757,900
2019/03/06 1,545 1,565 1,539 1,558 794,400
2019/03/05 1,549 1,551 1,536 1,542 619,000
2019/03/04 1,556 1,568 1,555 1,561 1,000,500
2019/03/01 1,520 1,555 1,520 1,541 1,032,400
2019/02/28 1,523 1,526 1,511 1,511 753,800
2019/02/27 1,538 1,549 1,530 1,534 905,900
2019/02/26 1,550 1,559 1,537 1,546 875,700
2019/02/25 1,540 1,545 1,534 1,539 557,300
2019/02/22 1,518 1,532 1,516 1,528 810,700
2019/02/21 1,511 1,534 1,497 1,525 1,335,500
2019/02/20 1,526 1,548 1,511 1,513 1,282,900
2019/02/19 1,547 1,548 1,528 1,529 713,400
2019/02/18 1,550 1,551 1,525 1,537 651,700
2019/02/15 1,526 1,528 1,502 1,520 762,700
2019/02/14 1,519 1,529 1,515 1,524 643,100
2019/02/13 1,490 1,532 1,486 1,526 1,686,400
2019/02/12 1,461 1,482 1,457 1,467 1,527,200
2019/02/08 1,476 1,490 1,451 1,457 1,534,300
2019/02/07 1,497 1,504 1,488 1,497 762,200
2019/02/06 1,519 1,520 1,501 1,506 931,300
2019/02/05 1,509 1,515 1,501 1,508 808,800
2019/02/04 1,502 1,519 1,495 1,500 1,310,100
2019/02/01 1,387 1,493 1,376 1,490 2,875,900
2019/01/31 1,449 1,460 1,441 1,447 1,300,400
2019/01/30 1,419 1,444 1,406 1,424 1,431,900
2019/01/29 1,404 1,426 1,401 1,421 1,210,900
2019/01/28 1,428 1,441 1,414 1,422 1,069,500
2019/01/25 1,403 1,425 1,398 1,420 1,044,200
2019/01/24 1,393 1,407 1,385 1,401 889,400
2019/01/23 1,372 1,396 1,369 1,391 996,700
2019/01/22 1,390 1,392 1,374 1,374 685,900
2019/01/21 1,391 1,397 1,384 1,391 581,500
2019/01/18 1,342 1,379 1,341 1,378 909,500
2019/01/17 1,358 1,377 1,348 1,353 1,346,100
2019/01/16 1,372 1,372 1,341 1,342 999,700
2019/01/15 1,335 1,365 1,329 1,365 993,300
2019/01/11 1,335 1,340 1,327 1,333 1,628,500
2019/01/10 1,334 1,336 1,316 1,320 1,383,300
2019/01/09 1,348 1,354 1,334 1,340 967,800
2019/01/08 1,351 1,355 1,324 1,324 1,282,700
2019/01/07 1,307 1,330 1,300 1,329 1,259,100
2019/01/04 1,274 1,285 1,247 1,277 1,558,100

このページの先頭へ