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
2020/12/30 1,904 1,908 1,886 1,886 1,033,600
2020/12/29 1,843 1,902 1,843 1,902 1,073,900
2020/12/28 1,819 1,827 1,799 1,816 638,200
2020/12/25 1,812 1,829 1,801 1,805 617,200
2020/12/24 1,794 1,837 1,788 1,810 855,300
2020/12/23 1,839 1,839 1,785 1,793 1,235,900
2020/12/22 1,857 1,862 1,827 1,835 747,500
2020/12/21 1,874 1,895 1,842 1,874 888,900
2020/12/18 1,887 1,905 1,856 1,862 1,201,800
2020/12/17 1,903 1,903 1,874 1,886 724,900
2020/12/16 1,933 1,942 1,911 1,915 847,400
2020/12/15 1,919 1,932 1,903 1,915 524,800
2020/12/14 1,938 1,949 1,892 1,918 650,500
2020/12/11 1,957 1,969 1,937 1,957 1,194,000
2020/12/10 1,948 1,961 1,928 1,947 732,000
2020/12/09 1,915 1,962 1,912 1,961 878,400
2020/12/08 1,891 1,923 1,876 1,915 887,000
2020/12/07 1,899 1,922 1,882 1,882 661,300
2020/12/04 1,876 1,928 1,853 1,915 1,180,100
2020/12/03 1,953 1,957 1,896 1,897 1,181,700
2020/12/02 1,897 1,928 1,876 1,908 992,700
2020/12/01 1,893 1,909 1,867 1,904 1,059,600
2020/11/30 1,949 1,952 1,874 1,875 2,604,600
2020/11/27 1,999 2,008 1,953 1,978 1,312,200
2020/11/26 2,051 2,051 2,006 2,020 1,044,200
2020/11/25 2,030 2,113 2,026 2,066 1,946,200
2020/11/24 2,053 2,057 1,995 1,998 1,233,200
2020/11/20 1,975 2,019 1,971 2,005 1,515,300
2020/11/19 2,000 2,025 1,988 2,021 1,259,500
2020/11/18 1,998 2,004 1,987 1,997 1,258,500
2020/11/17 1,955 2,017 1,946 1,998 1,717,400
2020/11/16 1,977 2,007 1,970 1,980 1,120,300
2020/11/13 2,010 2,011 1,937 1,972 1,907,900
2020/11/12 2,002 2,051 1,988 2,031 1,932,400
2020/11/11 2,068 2,101 2,001 2,030 3,723,400
2020/11/10 1,799 1,855 1,788 1,832 1,970,100
2020/11/09 1,713 1,755 1,698 1,742 1,473,000
2020/11/06 1,650 1,702 1,650 1,695 957,800
2020/11/05 1,641 1,658 1,626 1,651 1,147,600
2020/11/04 1,648 1,669 1,636 1,654 987,700
2020/11/02 1,599 1,664 1,598 1,635 1,015,400
2020/10/30 1,568 1,590 1,543 1,579 1,376,700
2020/10/29 1,592 1,604 1,582 1,592 1,143,400
2020/10/28 1,651 1,651 1,619 1,623 1,039,300
2020/10/27 1,632 1,665 1,625 1,658 1,274,900
2020/10/26 1,618 1,643 1,610 1,631 783,300
2020/10/23 1,596 1,620 1,589 1,609 818,200
2020/10/22 1,580 1,603 1,566 1,590 1,005,300
2020/10/21 1,560 1,588 1,557 1,583 973,700
2020/10/20 1,545 1,564 1,543 1,544 1,223,400
2020/10/19 1,522 1,545 1,521 1,545 943,300
2020/10/16 1,526 1,536 1,511 1,511 1,240,500
2020/10/15 1,559 1,560 1,533 1,533 1,045,600
2020/10/14 1,576 1,582 1,555 1,559 1,089,900
2020/10/13 1,590 1,596 1,570 1,581 1,386,900
2020/10/12 1,621 1,628 1,584 1,584 1,507,100
2020/10/09 1,657 1,665 1,619 1,627 1,336,300
2020/10/08 1,688 1,692 1,653 1,665 1,624,800
2020/10/07 1,686 1,693 1,656 1,687 1,361,700
2020/10/06 1,718 1,721 1,705 1,712 701,800
2020/10/05 1,704 1,725 1,694 1,716 889,900
2020/10/02 1,699 1,721 1,678 1,687 1,010,000
2020/09/30 1,718 1,734 1,691 1,694 984,600
2020/09/29 1,727 1,741 1,706 1,730 934,200
2020/09/28 1,671 1,744 1,671 1,742 1,422,800
2020/09/25 1,643 1,667 1,635 1,662 1,054,100
2020/09/24 1,639 1,645 1,615 1,627 1,208,700
2020/09/23 1,682 1,686 1,649 1,673 1,396,600
2020/09/18 1,688 1,701 1,671 1,676 1,211,500
2020/09/17 1,739 1,754 1,691 1,697 1,074,300
2020/09/16 1,748 1,765 1,734 1,752 1,140,700
2020/09/15 1,788 1,793 1,751 1,764 739,300
2020/09/14 1,747 1,804 1,746 1,799 1,216,400
2020/09/11 1,691 1,724 1,668 1,723 1,793,900
2020/09/10 1,698 1,718 1,688 1,715 1,239,000
2020/09/09 1,735 1,739 1,700 1,703 1,803,400
2020/09/08 1,770 1,784 1,755 1,782 743,200
2020/09/07 1,766 1,778 1,753 1,763 764,400
2020/09/04 1,783 1,789 1,766 1,776 1,158,600
2020/09/03 1,793 1,830 1,792 1,824 1,330,900
2020/09/02 1,723 1,785 1,710 1,776 1,579,400
2020/09/01 1,691 1,720 1,680 1,717 1,014,800
2020/08/31 1,710 1,738 1,696 1,709 2,193,300
2020/08/28 1,627 1,710 1,627 1,670 2,247,600
2020/08/27 1,632 1,642 1,612 1,624 725,000
2020/08/26 1,637 1,637 1,612 1,628 578,400
2020/08/25 1,608 1,653 1,602 1,636 1,291,400
2020/08/24 1,597 1,600 1,564 1,568 875,400
2020/08/21 1,600 1,613 1,588 1,591 609,300
2020/08/20 1,597 1,623 1,585 1,593 1,052,400
2020/08/19 1,576 1,617 1,563 1,610 1,429,600
2020/08/18 1,601 1,606 1,567 1,581 729,100
2020/08/17 1,606 1,613 1,586 1,596 772,200
2020/08/14 1,617 1,638 1,608 1,615 1,011,200
2020/08/13 1,606 1,647 1,602 1,608 1,905,700
2020/08/12 1,548 1,613 1,537 1,607 2,153,500
2020/08/11 1,505 1,578 1,487 1,560 1,501,500
2020/08/07 1,513 1,522 1,480 1,492 819,000
2020/08/06 1,517 1,545 1,500 1,517 1,967,700
2020/08/05 1,484 1,495 1,462 1,479 1,895,000
2020/08/04 1,494 1,505 1,450 1,476 3,034,100
2020/08/03 1,412 1,508 1,388 1,505 5,386,000
2020/07/31 1,746 1,746 1,662 1,672 1,727,100
2020/07/30 1,758 1,769 1,716 1,742 1,048,600
2020/07/29 1,805 1,806 1,746 1,746 1,219,000
2020/07/28 1,840 1,846 1,808 1,819 1,181,600
2020/07/27 1,837 1,848 1,811 1,834 994,700
2020/07/22 1,886 1,898 1,850 1,857 826,000
2020/07/21 1,874 1,891 1,844 1,883 754,200
2020/07/20 1,867 1,874 1,833 1,872 639,600
2020/07/17 1,900 1,911 1,859 1,868 650,100
2020/07/16 1,858 1,895 1,854 1,879 1,495,600
2020/07/15 1,869 1,884 1,844 1,880 1,112,600
2020/07/14 1,824 1,836 1,788 1,835 1,507,400
2020/07/13 1,890 1,903 1,832 1,846 1,148,100
2020/07/10 1,846 1,889 1,840 1,859 1,612,600
2020/07/09 1,835 1,840 1,805 1,826 1,068,500
2020/07/08 1,841 1,853 1,817 1,850 991,700
2020/07/07 1,881 1,881 1,833 1,849 785,600
2020/07/06 1,851 1,904 1,847 1,896 595,600
2020/07/03 1,870 1,874 1,840 1,859 596,100
2020/07/02 1,834 1,858 1,825 1,849 893,300
2020/07/01 1,885 1,886 1,819 1,831 808,400
2020/06/30 1,843 1,888 1,827 1,870 1,511,900
2020/06/29 1,806 1,816 1,782 1,783 1,362,700
2020/06/26 1,850 1,879 1,839 1,857 1,103,400
2020/06/25 1,860 1,864 1,810 1,828 934,200
2020/06/24 1,913 1,924 1,878 1,882 894,900
2020/06/23 1,938 1,949 1,882 1,909 1,275,500
2020/06/22 1,903 1,915 1,881 1,903 958,400
2020/06/19 1,926 1,956 1,914 1,920 2,205,000
2020/06/18 1,903 1,937 1,889 1,915 1,149,600
2020/06/17 1,935 1,939 1,877 1,924 1,459,700
2020/06/16 1,872 1,944 1,835 1,934 1,503,100
2020/06/15 1,876 1,876 1,794 1,801 909,600
2020/06/12 1,887 1,896 1,830 1,890 1,379,300
2020/06/11 1,960 1,964 1,922 1,925 1,215,200
2020/06/10 1,922 1,991 1,921 1,982 930,100
2020/06/09 1,956 1,969 1,921 1,942 956,600
2020/06/08 1,919 1,965 1,908 1,958 1,296,200
2020/06/05 1,888 1,900 1,863 1,893 1,107,800
2020/06/04 1,921 1,921 1,859 1,885 989,100
2020/06/03 1,937 1,952 1,875 1,896 1,218,400
2020/06/02 1,899 1,926 1,882 1,892 893,300
2020/06/01 1,924 1,954 1,869 1,887 1,202,900
2020/05/29 1,907 1,957 1,890 1,897 2,031,000
2020/05/28 1,885 1,932 1,872 1,929 1,341,900
2020/05/27 1,868 1,897 1,857 1,862 2,092,200
2020/05/26 1,876 1,930 1,872 1,882 1,985,400
2020/05/25 1,791 1,899 1,764 1,848 4,304,500
2020/05/22 1,665 1,675 1,616 1,643 1,355,500
2020/05/21 1,668 1,674 1,657 1,660 713,200
2020/05/20 1,659 1,680 1,651 1,661 808,100
2020/05/19 1,697 1,697 1,665 1,667 1,018,300
2020/05/18 1,624 1,642 1,598 1,635 908,500
2020/05/15 1,616 1,638 1,589 1,613 823,600
2020/05/14 1,658 1,659 1,572 1,583 1,375,600
2020/05/13 1,642 1,679 1,633 1,670 852,400
2020/05/12 1,692 1,701 1,658 1,674 653,800
2020/05/11 1,689 1,716 1,682 1,695 819,800
2020/05/08 1,638 1,680 1,638 1,678 1,413,000
2020/05/07 1,606 1,623 1,579 1,609 1,230,000
2020/05/01 1,688 1,691 1,632 1,646 993,800
2020/04/30 1,720 1,736 1,706 1,710 1,311,700
2020/04/28 1,670 1,690 1,650 1,667 738,500
2020/04/27 1,659 1,683 1,641 1,672 959,300
2020/04/24 1,680 1,689 1,617 1,631 1,212,400
2020/04/23 1,679 1,689 1,650 1,684 1,178,900
2020/04/22 1,681 1,691 1,617 1,650 1,751,900
2020/04/21 1,700 1,722 1,671 1,713 1,322,700
2020/04/20 1,729 1,756 1,708 1,719 1,345,100
2020/04/17 1,694 1,760 1,666 1,751 2,329,600
2020/04/16 1,650 1,661 1,600 1,614 1,459,000
2020/04/15 1,679 1,688 1,653 1,665 1,237,100
2020/04/14 1,630 1,670 1,628 1,660 1,056,100
2020/04/13 1,695 1,696 1,607 1,620 2,002,900
2020/04/10 1,739 1,768 1,712 1,735 2,003,500
2020/04/09 1,689 1,748 1,659 1,726 2,476,600
2020/04/08 1,638 1,690 1,576 1,655 2,681,900
2020/04/07 1,611 1,621 1,552 1,598 1,916,000
2020/04/06 1,441 1,572 1,434 1,558 1,828,200
2020/04/03 1,454 1,485 1,435 1,448 967,500
2020/04/02 1,454 1,498 1,438 1,443 1,374,200
2020/04/01 1,507 1,543 1,456 1,484 1,595,600
2020/03/31 1,534 1,572 1,515 1,517 2,123,800
2020/03/30 1,465 1,517 1,453 1,512 1,471,900
2020/03/27 1,521 1,554 1,463 1,505 2,000,300
2020/03/26 1,446 1,498 1,414 1,473 2,038,200
2020/03/25 1,464 1,495 1,441 1,493 2,999,500
2020/03/24 1,384 1,411 1,359 1,404 2,926,000
2020/03/23 1,418 1,436 1,352 1,354 2,913,500
2020/03/19 1,379 1,398 1,280 1,396 5,099,700
2020/03/18 1,362 1,395 1,299 1,319 3,491,000
2020/03/17 1,339 1,431 1,300 1,370 3,506,400
2020/03/16 1,414 1,446 1,345 1,353 2,512,300
2020/03/13 1,361 1,433 1,342 1,396 3,618,000
2020/03/12 1,524 1,561 1,483 1,502 2,621,700
2020/03/11 1,603 1,637 1,559 1,564 2,804,500
2020/03/10 1,553 1,645 1,523 1,635 3,314,100
2020/03/09 1,616 1,649 1,578 1,590 2,359,700
2020/03/06 1,757 1,763 1,690 1,693 2,944,300
2020/03/05 1,836 1,844 1,796 1,817 1,778,400
2020/03/04 1,765 1,828 1,760 1,809 1,959,000
2020/03/03 1,890 1,898 1,820 1,822 1,945,900
2020/03/02 1,817 1,907 1,810 1,875 2,061,600
2020/02/28 1,868 1,888 1,835 1,857 3,123,900
2020/02/27 1,956 1,964 1,913 1,923 1,823,000
2020/02/26 1,988 1,988 1,912 1,970 2,465,300
2020/02/25 2,009 2,043 1,996 2,032 2,498,200
2020/02/21 2,090 2,112 2,074 2,079 1,080,200
2020/02/20 2,122 2,130 2,087 2,100 1,035,200
2020/02/19 2,046 2,099 2,040 2,097 1,639,600
2020/02/18 2,014 2,023 2,001 2,017 646,700
2020/02/17 2,040 2,044 2,024 2,034 772,700
2020/02/14 2,050 2,060 2,039 2,055 903,600
2020/02/13 2,099 2,106 2,051 2,058 1,354,400
2020/02/12 2,045 2,099 2,038 2,099 1,867,300
2020/02/10 2,000 2,032 1,993 2,025 1,143,200
2020/02/07 2,036 2,047 1,997 2,031 1,225,400
2020/02/06 2,041 2,052 2,029 2,048 1,162,000
2020/02/05 2,053 2,061 2,019 2,021 1,072,500
2020/02/04 1,982 2,027 1,981 2,027 1,555,800
2020/02/03 1,983 2,027 1,974 2,007 2,203,700
2020/01/31 2,098 2,102 2,017 2,049 2,912,400
2020/01/30 2,110 2,119 2,016 2,055 3,667,800
2020/01/29 2,208 2,209 2,146 2,152 1,917,300
2020/01/28 2,219 2,220 2,165 2,181 2,437,500
2020/01/27 2,256 2,275 2,233 2,256 1,233,700
2020/01/24 2,300 2,315 2,295 2,305 936,100
2020/01/23 2,258 2,298 2,251 2,298 939,200
2020/01/22 2,260 2,294 2,259 2,287 910,400
2020/01/21 2,260 2,269 2,238 2,246 755,600
2020/01/20 2,260 2,273 2,252 2,258 630,500
2020/01/17 2,297 2,302 2,244 2,249 1,175,100
2020/01/16 2,283 2,300 2,279 2,297 1,080,600
2020/01/15 2,290 2,296 2,249 2,253 808,000
2020/01/14 2,300 2,306 2,272 2,293 1,137,700
2020/01/10 2,246 2,282 2,231 2,282 1,409,500
2020/01/09 2,206 2,237 2,194 2,234 1,287,400
2020/01/08 2,189 2,189 2,145 2,166 1,708,500
2020/01/07 2,199 2,241 2,191 2,237 1,581,000
2020/01/06 2,157 2,180 2,151 2,173 1,300,800

このページの先頭へ