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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,204 | 1,205 | 1,195 | 1,199 | 2,511,000 |
| 2025/07/30 | 1,197 | 1,206 | 1,194 | 1,203 | 878,600 |
| 2025/07/29 | 1,205 | 1,215 | 1,201 | 1,207 | 1,004,700 |
| 2025/07/28 | 1,198 | 1,226 | 1,197 | 1,220 | 1,460,900 |
| 2025/07/25 | 1,209 | 1,211 | 1,192 | 1,195 | 833,500 |
| 2025/07/24 | 1,210 | 1,212 | 1,195 | 1,201 | 1,326,000 |
| 2025/07/23 | 1,166 | 1,198 | 1,163 | 1,191 | 1,544,200 |
| 2025/07/22 | 1,170 | 1,173 | 1,147 | 1,153 | 1,184,900 |
| 2025/07/18 | 1,183 | 1,185 | 1,164 | 1,165 | 595,000 |
| 2025/07/17 | 1,158 | 1,166 | 1,152 | 1,166 | 705,500 |
| 2025/07/16 | 1,162 | 1,169 | 1,151 | 1,159 | 918,600 |
| 2025/07/15 | 1,164 | 1,165 | 1,148 | 1,155 | 989,300 |
| 2025/07/14 | 1,179 | 1,184 | 1,155 | 1,161 | 1,259,200 |
| 2025/07/11 | 1,159 | 1,181 | 1,153 | 1,180 | 1,831,300 |
| 2025/07/10 | 1,155 | 1,162 | 1,136 | 1,143 | 2,156,800 |
| 2025/07/09 | 1,107 | 1,214 | 1,106 | 1,158 | 6,524,600 |
| 2025/07/08 | 1,093 | 1,109 | 1,086 | 1,101 | 1,005,400 |
| 2025/07/07 | 1,089 | 1,094 | 1,076 | 1,090 | 872,500 |
| 2025/07/04 | 1,100 | 1,102 | 1,090 | 1,095 | 853,100 |
| 2025/07/03 | 1,097 | 1,106 | 1,094 | 1,102 | 1,035,600 |
| 2025/07/02 | 1,089 | 1,104 | 1,084 | 1,100 | 861,100 |
| 2025/07/01 | 1,100 | 1,107 | 1,092 | 1,094 | 786,000 |
| 2025/06/30 | 1,097 | 1,112 | 1,093 | 1,100 | 1,383,300 |
| 2025/06/27 | 1,094 | 1,100 | 1,076 | 1,089 | 2,189,600 |
| 2025/06/26 | 1,092 | 1,095 | 1,079 | 1,093 | 1,403,800 |
| 2025/06/25 | 1,085 | 1,096 | 1,082 | 1,094 | 748,300 |
| 2025/06/24 | 1,094 | 1,094 | 1,085 | 1,087 | 620,500 |
| 2025/06/23 | 1,083 | 1,085 | 1,066 | 1,078 | 1,199,000 |
| 2025/06/20 | 1,090 | 1,095 | 1,086 | 1,088 | 1,027,800 |
| 2025/06/19 | 1,095 | 1,098 | 1,085 | 1,087 | 443,000 |
| 2025/06/18 | 1,076 | 1,093 | 1,076 | 1,089 | 649,500 |
| 2025/06/17 | 1,077 | 1,085 | 1,073 | 1,081 | 551,200 |
| 2025/06/16 | 1,071 | 1,079 | 1,067 | 1,076 | 710,200 |
| 2025/06/13 | 1,083 | 1,086 | 1,065 | 1,073 | 1,682,100 |
| 2025/06/12 | 1,083 | 1,089 | 1,064 | 1,071 | 950,700 |
| 2025/06/11 | 1,083 | 1,091 | 1,077 | 1,081 | 752,700 |
| 2025/06/10 | 1,068 | 1,084 | 1,066 | 1,075 | 1,478,400 |
| 2025/06/09 | 1,039 | 1,087 | 1,039 | 1,065 | 1,864,400 |
| 2025/06/06 | 1,038 | 1,043 | 1,032 | 1,038 | 552,900 |
| 2025/06/05 | 1,030 | 1,045 | 1,029 | 1,039 | 946,700 |
| 2025/06/04 | 1,033 | 1,041 | 1,033 | 1,035 | 564,700 |
| 2025/06/03 | 1,037 | 1,039 | 1,029 | 1,033 | 682,400 |
| 2025/06/02 | 1,041 | 1,044 | 1,034 | 1,037 | 752,600 |
| 2025/05/30 | 1,050 | 1,053 | 1,043 | 1,043 | 1,149,600 |
| 2025/05/29 | 1,056 | 1,064 | 1,055 | 1,056 | 705,600 |
| 2025/05/28 | 1,063 | 1,064 | 1,054 | 1,058 | 731,200 |
| 2025/05/27 | 1,053 | 1,055 | 1,049 | 1,049 | 553,200 |
| 2025/05/26 | 1,047 | 1,055 | 1,040 | 1,054 | 1,056,100 |
| 2025/05/23 | 1,038 | 1,042 | 1,032 | 1,039 | 389,800 |
| 2025/05/22 | 1,040 | 1,045 | 1,033 | 1,034 | 821,900 |
| 2025/05/21 | 1,050 | 1,055 | 1,048 | 1,050 | 425,800 |
| 2025/05/20 | 1,061 | 1,064 | 1,047 | 1,050 | 962,300 |
| 2025/05/19 | 1,056 | 1,059 | 1,048 | 1,057 | 761,400 |
| 2025/05/16 | 1,048 | 1,053 | 1,043 | 1,050 | 742,000 |
| 2025/05/15 | 1,054 | 1,059 | 1,041 | 1,044 | 1,238,600 |
| 2025/05/14 | 1,122 | 1,123 | 1,053 | 1,064 | 2,433,100 |
| 2025/05/13 | 1,121 | 1,130 | 1,117 | 1,122 | 1,011,200 |
| 2025/05/12 | 1,116 | 1,118 | 1,109 | 1,109 | 612,100 |
| 2025/05/09 | 1,100 | 1,108 | 1,090 | 1,108 | 1,148,800 |
| 2025/05/08 | 1,092 | 1,098 | 1,086 | 1,091 | 725,200 |
| 2025/05/07 | 1,106 | 1,111 | 1,099 | 1,104 | 581,000 |
| 2025/05/02 | 1,110 | 1,117 | 1,107 | 1,113 | 576,800 |
| 2025/05/01 | 1,111 | 1,114 | 1,102 | 1,110 | 478,100 |
| 2025/04/30 | 1,115 | 1,115 | 1,107 | 1,114 | 493,900 |
| 2025/04/28 | 1,114 | 1,118 | 1,109 | 1,112 | 484,500 |
| 2025/04/25 | 1,101 | 1,117 | 1,101 | 1,113 | 568,800 |
| 2025/04/24 | 1,119 | 1,122 | 1,110 | 1,114 | 582,400 |
| 2025/04/23 | 1,127 | 1,130 | 1,102 | 1,110 | 733,800 |
| 2025/04/22 | 1,104 | 1,112 | 1,093 | 1,097 | 710,500 |
| 2025/04/21 | 1,119 | 1,121 | 1,105 | 1,107 | 583,500 |
| 2025/04/18 | 1,117 | 1,132 | 1,114 | 1,127 | 463,400 |
| 2025/04/17 | 1,099 | 1,115 | 1,095 | 1,111 | 506,900 |
| 2025/04/16 | 1,101 | 1,106 | 1,095 | 1,099 | 346,600 |
| 2025/04/15 | 1,118 | 1,120 | 1,099 | 1,102 | 577,000 |
| 2025/04/14 | 1,101 | 1,109 | 1,097 | 1,104 | 463,200 |
| 2025/04/11 | 1,070 | 1,100 | 1,062 | 1,094 | 1,068,400 |
| 2025/04/10 | 1,139 | 1,139 | 1,108 | 1,130 | 1,520,900 |
| 2025/04/09 | 1,069 | 1,075 | 1,040 | 1,046 | 1,305,700 |
| 2025/04/08 | 1,082 | 1,102 | 1,069 | 1,075 | 1,023,000 |
| 2025/04/07 | 1,055 | 1,071 | 1,037 | 1,047 | 1,637,300 |
| 2025/04/04 | 1,114 | 1,122 | 1,095 | 1,106 | 1,051,200 |
| 2025/04/03 | 1,145 | 1,156 | 1,133 | 1,141 | 1,856,100 |
| 2025/04/02 | 1,205 | 1,210 | 1,191 | 1,198 | 778,300 |
| 2025/04/01 | 1,222 | 1,228 | 1,203 | 1,206 | 896,600 |
| 2025/03/31 | 1,241 | 1,243 | 1,219 | 1,222 | 1,107,500 |
| 2025/03/28 | 1,251 | 1,255 | 1,235 | 1,253 | 811,900 |
| 2025/03/27 | 1,255 | 1,274 | 1,252 | 1,268 | 632,900 |
| 2025/03/26 | 1,257 | 1,262 | 1,252 | 1,254 | 741,600 |
| 2025/03/25 | 1,238 | 1,250 | 1,235 | 1,246 | 706,200 |
| 2025/03/24 | 1,243 | 1,243 | 1,232 | 1,235 | 427,400 |
| 2025/03/21 | 1,236 | 1,242 | 1,234 | 1,236 | 966,700 |
| 2025/03/19 | 1,239 | 1,244 | 1,235 | 1,235 | 559,400 |
| 2025/03/18 | 1,237 | 1,242 | 1,229 | 1,235 | 920,600 |
| 2025/03/17 | 1,248 | 1,248 | 1,237 | 1,237 | 689,600 |
| 2025/03/14 | 1,230 | 1,248 | 1,230 | 1,237 | 1,289,400 |
| 2025/03/13 | 1,245 | 1,259 | 1,236 | 1,242 | 845,900 |
| 2025/03/12 | 1,251 | 1,257 | 1,241 | 1,248 | 759,800 |
| 2025/03/11 | 1,257 | 1,271 | 1,245 | 1,258 | 814,700 |
| 2025/03/10 | 1,275 | 1,280 | 1,259 | 1,266 | 613,800 |
| 2025/03/07 | 1,274 | 1,281 | 1,266 | 1,278 | 921,200 |
| 2025/03/06 | 1,262 | 1,282 | 1,259 | 1,275 | 661,700 |
| 2025/03/05 | 1,238 | 1,256 | 1,238 | 1,245 | 663,800 |
| 2025/03/04 | 1,265 | 1,269 | 1,241 | 1,246 | 560,000 |
| 2025/03/03 | 1,262 | 1,270 | 1,254 | 1,258 | 432,500 |
| 2025/02/28 | 1,274 | 1,275 | 1,254 | 1,257 | 827,800 |
| 2025/02/27 | 1,270 | 1,270 | 1,254 | 1,266 | 533,600 |
| 2025/02/26 | 1,261 | 1,267 | 1,250 | 1,264 | 610,300 |
| 2025/02/25 | 1,245 | 1,255 | 1,238 | 1,255 | 426,100 |
| 2025/02/21 | 1,254 | 1,256 | 1,241 | 1,244 | 511,700 |
| 2025/02/20 | 1,251 | 1,260 | 1,240 | 1,246 | 540,200 |
| 2025/02/19 | 1,238 | 1,260 | 1,238 | 1,260 | 673,500 |
| 2025/02/18 | 1,234 | 1,243 | 1,224 | 1,240 | 661,500 |
| 2025/02/17 | 1,230 | 1,256 | 1,229 | 1,240 | 1,107,700 |
| 2025/02/14 | 1,269 | 1,288 | 1,266 | 1,273 | 887,900 |
| 2025/02/13 | 1,284 | 1,284 | 1,271 | 1,282 | 543,500 |
| 2025/02/12 | 1,280 | 1,281 | 1,269 | 1,272 | 613,000 |
| 2025/02/10 | 1,279 | 1,281 | 1,271 | 1,278 | 366,900 |
| 2025/02/07 | 1,262 | 1,285 | 1,262 | 1,276 | 478,900 |
| 2025/02/06 | 1,277 | 1,280 | 1,257 | 1,266 | 475,500 |
| 2025/02/05 | 1,273 | 1,275 | 1,260 | 1,273 | 458,300 |
| 2025/02/04 | 1,281 | 1,289 | 1,263 | 1,267 | 527,600 |
| 2025/02/03 | 1,279 | 1,286 | 1,256 | 1,262 | 984,600 |
| 2025/01/31 | 1,308 | 1,310 | 1,293 | 1,294 | 394,100 |
| 2025/01/30 | 1,300 | 1,307 | 1,293 | 1,307 | 452,600 |
| 2025/01/29 | 1,293 | 1,305 | 1,289 | 1,300 | 414,400 |
| 2025/01/28 | 1,296 | 1,302 | 1,290 | 1,295 | 519,600 |
| 2025/01/27 | 1,288 | 1,297 | 1,284 | 1,290 | 533,000 |
| 2025/01/24 | 1,280 | 1,282 | 1,268 | 1,270 | 385,600 |
| 2025/01/23 | 1,255 | 1,277 | 1,254 | 1,271 | 535,800 |
| 2025/01/22 | 1,267 | 1,270 | 1,257 | 1,267 | 843,100 |
| 2025/01/21 | 1,263 | 1,274 | 1,256 | 1,273 | 753,300 |
| 2025/01/20 | 1,259 | 1,263 | 1,253 | 1,257 | 492,400 |
| 2025/01/17 | 1,255 | 1,262 | 1,241 | 1,245 | 616,600 |
| 2025/01/16 | 1,259 | 1,262 | 1,252 | 1,252 | 471,400 |
| 2025/01/15 | 1,258 | 1,265 | 1,248 | 1,258 | 679,100 |
| 2025/01/14 | 1,247 | 1,255 | 1,240 | 1,249 | 857,200 |
| 2025/01/10 | 1,258 | 1,265 | 1,255 | 1,255 | 734,500 |
| 2025/01/09 | 1,260 | 1,269 | 1,253 | 1,259 | 541,700 |
| 2025/01/08 | 1,262 | 1,276 | 1,257 | 1,266 | 759,900 |
| 2025/01/07 | 1,263 | 1,290 | 1,259 | 1,277 | 728,100 |
| 2025/01/06 | 1,300 | 1,302 | 1,258 | 1,263 | 1,132,100 |
| 2024/12/30 | 1,328 | 1,331 | 1,309 | 1,312 | 948,800 |
| 2024/12/27 | 1,311 | 1,332 | 1,305 | 1,328 | 915,400 |
| 2024/12/26 | 1,296 | 1,309 | 1,296 | 1,308 | 612,400 |
| 2024/12/25 | 1,295 | 1,303 | 1,288 | 1,300 | 822,500 |
| 2024/12/24 | 1,289 | 1,304 | 1,281 | 1,297 | 1,191,300 |
| 2024/12/23 | 1,294 | 1,296 | 1,284 | 1,295 | 924,400 |
| 2024/12/20 | 1,285 | 1,300 | 1,281 | 1,287 | 1,292,600 |
| 2024/12/19 | 1,277 | 1,292 | 1,277 | 1,282 | 934,200 |
| 2024/12/18 | 1,295 | 1,301 | 1,283 | 1,289 | 1,231,600 |
| 2024/12/17 | 1,296 | 1,310 | 1,285 | 1,307 | 985,400 |
| 2024/12/16 | 1,290 | 1,305 | 1,285 | 1,298 | 1,172,700 |
| 2024/12/13 | 1,288 | 1,307 | 1,256 | 1,282 | 2,475,200 |
| 2024/12/12 | 1,260 | 1,274 | 1,254 | 1,259 | 920,900 |
| 2024/12/11 | 1,259 | 1,262 | 1,248 | 1,257 | 622,400 |
| 2024/12/10 | 1,266 | 1,268 | 1,253 | 1,256 | 779,300 |
| 2024/12/09 | 1,233 | 1,259 | 1,222 | 1,253 | 1,399,000 |
| 2024/12/06 | 1,249 | 1,257 | 1,230 | 1,246 | 1,949,600 |
| 2024/12/05 | 1,172 | 1,238 | 1,172 | 1,227 | 2,287,600 |
| 2024/12/04 | 1,175 | 1,179 | 1,169 | 1,173 | 875,300 |
| 2024/12/03 | 1,168 | 1,185 | 1,165 | 1,171 | 1,878,800 |
| 2024/12/02 | 1,139 | 1,158 | 1,129 | 1,153 | 1,196,900 |
| 2024/11/29 | 1,140 | 1,149 | 1,127 | 1,136 | 2,044,400 |
| 2024/11/28 | 1,130 | 1,147 | 1,102 | 1,141 | 3,419,900 |
| 2024/11/27 | 1,072 | 1,088 | 1,059 | 1,070 | 1,143,500 |
| 2024/11/26 | 1,084 | 1,088 | 1,073 | 1,076 | 584,300 |
| 2024/11/25 | 1,086 | 1,086 | 1,079 | 1,084 | 805,200 |
| 2024/11/22 | 1,072 | 1,080 | 1,067 | 1,077 | 532,200 |
| 2024/11/21 | 1,085 | 1,088 | 1,074 | 1,074 | 533,500 |
| 2024/11/20 | 1,080 | 1,086 | 1,074 | 1,083 | 646,600 |
| 2024/11/19 | 1,085 | 1,095 | 1,081 | 1,084 | 787,200 |
| 2024/11/18 | 1,078 | 1,087 | 1,071 | 1,083 | 782,200 |
| 2024/11/15 | 1,080 | 1,096 | 1,077 | 1,087 | 737,200 |
| 2024/11/14 | 1,080 | 1,089 | 1,076 | 1,077 | 767,700 |
| 2024/11/13 | 1,076 | 1,096 | 1,075 | 1,086 | 1,176,700 |
| 2024/11/12 | 1,079 | 1,084 | 1,068 | 1,072 | 912,600 |
| 2024/11/11 | 1,087 | 1,089 | 1,080 | 1,081 | 787,700 |
| 2024/11/08 | 1,131 | 1,132 | 1,087 | 1,089 | 1,242,000 |
| 2024/11/07 | 1,120 | 1,124 | 1,108 | 1,117 | 768,400 |
| 2024/11/06 | 1,117 | 1,122 | 1,105 | 1,110 | 1,093,500 |
| 2024/11/05 | 1,101 | 1,111 | 1,101 | 1,110 | 855,000 |
| 2024/11/01 | 1,106 | 1,114 | 1,100 | 1,104 | 1,022,800 |
| 2024/10/31 | 1,108 | 1,119 | 1,103 | 1,116 | 1,119,800 |
| 2024/10/30 | 1,119 | 1,122 | 1,110 | 1,110 | 2,204,900 |
| 2024/10/29 | 1,121 | 1,125 | 1,110 | 1,119 | 952,900 |
| 2024/10/28 | 1,111 | 1,127 | 1,107 | 1,124 | 507,500 |
| 2024/10/25 | 1,121 | 1,125 | 1,113 | 1,114 | 626,900 |
| 2024/10/24 | 1,120 | 1,128 | 1,117 | 1,119 | 750,700 |
| 2024/10/23 | 1,131 | 1,140 | 1,127 | 1,128 | 674,600 |
| 2024/10/22 | 1,160 | 1,160 | 1,137 | 1,143 | 773,000 |
| 2024/10/21 | 1,167 | 1,169 | 1,155 | 1,155 | 500,200 |
| 2024/10/18 | 1,170 | 1,176 | 1,165 | 1,166 | 441,200 |
| 2024/10/17 | 1,180 | 1,182 | 1,168 | 1,169 | 845,500 |
| 2024/10/16 | 1,178 | 1,198 | 1,175 | 1,175 | 1,103,800 |
| 2024/10/15 | 1,186 | 1,214 | 1,184 | 1,186 | 1,502,900 |
| 2024/10/11 | 1,195 | 1,201 | 1,178 | 1,181 | 1,036,000 |
| 2024/10/10 | 1,191 | 1,198 | 1,187 | 1,197 | 510,600 |
| 2024/10/09 | 1,201 | 1,207 | 1,193 | 1,194 | 542,600 |
| 2024/10/08 | 1,185 | 1,196 | 1,185 | 1,193 | 616,600 |
| 2024/10/07 | 1,193 | 1,208 | 1,189 | 1,202 | 1,372,600 |