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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,960 | 1,998 | 1,942 | 1,991 | 2,393,000 |
| 2026/06/25 | 1,919 | 1,934 | 1,886 | 1,934 | 1,059,900 |
| 2026/06/24 | 1,851 | 1,869 | 1,831 | 1,848 | 881,900 |
| 2026/06/23 | 1,890 | 1,905 | 1,857 | 1,866 | 928,400 |
| 2026/06/22 | 1,891 | 1,912 | 1,875 | 1,890 | 832,200 |
| 2026/06/19 | 1,935 | 1,939 | 1,897 | 1,907 | 2,642,200 |
| 2026/06/18 | 1,879 | 1,892 | 1,860 | 1,878 | 1,416,800 |
| 2026/06/17 | 1,846 | 1,865 | 1,835 | 1,853 | 1,238,000 |
| 2026/06/16 | 1,797 | 1,833 | 1,789 | 1,833 | 1,318,500 |
| 2026/06/15 | 1,772 | 1,806 | 1,770 | 1,797 | 944,800 |
| 2026/06/12 | 1,793 | 1,805 | 1,741 | 1,750 | 1,380,800 |
| 2026/06/11 | 1,712 | 1,755 | 1,708 | 1,753 | 870,000 |
| 2026/06/10 | 1,808 | 1,815 | 1,762 | 1,765 | 957,700 |
| 2026/06/09 | 1,830 | 1,832 | 1,782 | 1,803 | 1,035,400 |
| 2026/06/08 | 1,778 | 1,808 | 1,761 | 1,801 | 1,647,900 |
| 2026/06/05 | 1,856 | 1,877 | 1,830 | 1,836 | 1,240,400 |
| 2026/06/04 | 1,864 | 1,880 | 1,828 | 1,854 | 1,414,900 |
| 2026/06/03 | 1,840 | 1,910 | 1,826 | 1,884 | 2,370,100 |
| 2026/06/02 | 1,815 | 1,820 | 1,758 | 1,817 | 1,563,100 |
| 2026/06/01 | 1,750 | 1,816 | 1,732 | 1,799 | 1,576,700 |
| 2026/05/29 | 1,755 | 1,804 | 1,730 | 1,790 | 1,568,200 |
| 2026/05/28 | 1,728 | 1,758 | 1,716 | 1,754 | 1,557,500 |
| 2026/05/27 | 1,738 | 1,752 | 1,716 | 1,746 | 1,156,300 |
| 2026/05/26 | 1,750 | 1,764 | 1,718 | 1,736 | 1,616,200 |
| 2026/05/25 | 1,679 | 1,727 | 1,661 | 1,723 | 3,732,400 |
| 2026/05/22 | 1,557 | 1,639 | 1,548 | 1,624 | 2,332,500 |
| 2026/05/21 | 1,541 | 1,561 | 1,524 | 1,548 | 1,671,900 |
| 2026/05/20 | 1,565 | 1,572 | 1,525 | 1,540 | 2,264,800 |
| 2026/05/19 | 1,626 | 1,639 | 1,567 | 1,594 | 2,882,800 |
| 2026/05/18 | 1,654 | 1,681 | 1,587 | 1,639 | 2,608,000 |
| 2026/05/15 | 1,722 | 1,753 | 1,664 | 1,694 | 3,911,200 |
| 2026/05/14 | 1,713 | 1,716 | 1,686 | 1,691 | 1,219,600 |
| 2026/05/13 | 1,690 | 1,712 | 1,672 | 1,712 | 1,355,600 |
| 2026/05/12 | 1,690 | 1,716 | 1,685 | 1,708 | 1,761,300 |
| 2026/05/11 | 1,654 | 1,685 | 1,654 | 1,670 | 1,572,800 |
| 2026/05/08 | 1,643 | 1,672 | 1,624 | 1,654 | 2,281,200 |
| 2026/05/07 | 1,590 | 1,662 | 1,579 | 1,647 | 3,230,100 |
| 2026/05/01 | 1,579 | 1,587 | 1,565 | 1,572 | 1,510,000 |
| 2026/04/30 | 1,601 | 1,607 | 1,566 | 1,586 | 2,276,000 |
| 2026/04/28 | 1,605 | 1,607 | 1,574 | 1,600 | 1,717,100 |
| 2026/04/27 | 1,644 | 1,646 | 1,603 | 1,612 | 1,926,700 |
| 2026/04/24 | 1,650 | 1,659 | 1,628 | 1,641 | 2,325,400 |
| 2026/04/23 | 1,699 | 1,705 | 1,641 | 1,656 | 1,861,100 |
| 2026/04/22 | 1,706 | 1,717 | 1,692 | 1,704 | 1,484,800 |
| 2026/04/21 | 1,708 | 1,719 | 1,698 | 1,710 | 1,710,100 |
| 2026/04/20 | 1,747 | 1,750 | 1,711 | 1,717 | 1,271,500 |
| 2026/04/17 | 1,759 | 1,763 | 1,732 | 1,748 | 1,684,100 |
| 2026/04/16 | 1,755 | 1,787 | 1,750 | 1,776 | 1,844,000 |
| 2026/04/15 | 1,758 | 1,773 | 1,730 | 1,736 | 2,799,100 |
| 2026/04/14 | 1,692 | 1,757 | 1,690 | 1,731 | 3,478,300 |
| 2026/04/13 | 1,653 | 1,682 | 1,649 | 1,658 | 1,607,900 |
| 2026/04/10 | 1,670 | 1,676 | 1,645 | 1,655 | 1,428,300 |
| 2026/04/09 | 1,648 | 1,673 | 1,646 | 1,646 | 1,290,800 |
| 2026/04/08 | 1,650 | 1,662 | 1,635 | 1,662 | 2,327,700 |
| 2026/04/07 | 1,609 | 1,639 | 1,606 | 1,627 | 2,825,500 |
| 2026/04/06 | 1,588 | 1,630 | 1,586 | 1,604 | 2,182,700 |
| 2026/04/03 | 1,568 | 1,604 | 1,552 | 1,571 | 5,022,100 |
| 2026/03/27 | 1,447 | 1,463 | 1,430 | 1,463 | 1,911,800 |
| 2026/03/26 | 1,454 | 1,470 | 1,441 | 1,462 | 2,572,300 |
| 2026/03/25 | 1,458 | 1,465 | 1,441 | 1,450 | 1,274,100 |
| 2026/03/24 | 1,434 | 1,445 | 1,410 | 1,432 | 1,225,800 |
| 2026/03/23 | 1,445 | 1,446 | 1,407 | 1,407 | 1,883,800 |
| 2026/03/19 | 1,450 | 1,462 | 1,426 | 1,446 | 2,446,000 |
| 2026/03/18 | 1,485 | 1,526 | 1,471 | 1,489 | 2,844,500 |
| 2026/03/17 | 1,425 | 1,432 | 1,401 | 1,408 | 1,387,100 |
| 2026/03/16 | 1,421 | 1,442 | 1,403 | 1,413 | 1,959,200 |
| 2026/03/13 | 1,428 | 1,440 | 1,402 | 1,418 | 1,827,500 |
| 2026/03/12 | 1,415 | 1,440 | 1,414 | 1,428 | 3,112,900 |
| 2026/03/11 | 1,416 | 1,445 | 1,410 | 1,427 | 2,168,100 |
| 2026/03/10 | 1,403 | 1,421 | 1,397 | 1,398 | 2,685,300 |
| 2026/03/09 | 1,360 | 1,400 | 1,340 | 1,384 | 4,142,300 |
| 2026/03/06 | 1,363 | 1,403 | 1,317 | 1,399 | 7,089,500 |
| 2026/03/05 | 1,469 | 1,474 | 1,442 | 1,451 | 1,593,300 |
| 2026/03/04 | 1,421 | 1,467 | 1,419 | 1,445 | 2,328,100 |
| 2026/03/03 | 1,510 | 1,518 | 1,469 | 1,474 | 1,789,800 |
| 2026/03/02 | 1,547 | 1,555 | 1,531 | 1,543 | 2,424,800 |
| 2026/02/27 | 1,602 | 1,603 | 1,570 | 1,572 | 2,639,800 |
| 2026/02/26 | 1,621 | 1,636 | 1,600 | 1,605 | 1,075,500 |
| 2026/02/25 | 1,621 | 1,635 | 1,601 | 1,624 | 1,029,100 |
| 2026/02/24 | 1,605 | 1,639 | 1,604 | 1,622 | 1,176,700 |
| 2026/02/20 | 1,598 | 1,615 | 1,589 | 1,605 | 870,600 |
| 2026/02/19 | 1,587 | 1,618 | 1,579 | 1,618 | 1,080,000 |
| 2026/02/18 | 1,566 | 1,597 | 1,556 | 1,590 | 1,497,000 |
| 2026/02/17 | 1,550 | 1,571 | 1,535 | 1,571 | 1,804,500 |
| 2026/02/16 | 1,599 | 1,600 | 1,568 | 1,570 | 1,658,600 |
| 2026/02/13 | 1,633 | 1,643 | 1,594 | 1,600 | 1,869,000 |
| 2026/02/12 | 1,630 | 1,646 | 1,614 | 1,633 | 1,011,400 |
| 2026/02/10 | 1,616 | 1,657 | 1,616 | 1,624 | 1,324,700 |
| 2026/02/09 | 1,626 | 1,640 | 1,611 | 1,614 | 1,633,500 |
| 2026/02/06 | 1,564 | 1,579 | 1,557 | 1,569 | 978,500 |
| 2026/02/05 | 1,595 | 1,618 | 1,571 | 1,572 | 1,514,500 |
| 2026/02/04 | 1,582 | 1,594 | 1,570 | 1,576 | 1,465,300 |
| 2026/02/03 | 1,556 | 1,592 | 1,538 | 1,581 | 1,868,800 |
| 2026/02/02 | 1,547 | 1,573 | 1,527 | 1,560 | 3,116,900 |
| 2026/01/30 | 1,477 | 1,509 | 1,439 | 1,508 | 6,242,700 |
| 2026/01/29 | 1,291 | 1,317 | 1,280 | 1,297 | 1,758,400 |
| 2026/01/28 | 1,301 | 1,312 | 1,299 | 1,304 | 905,800 |
| 2026/01/27 | 1,290 | 1,307 | 1,283 | 1,299 | 619,600 |
| 2026/01/26 | 1,298 | 1,304 | 1,287 | 1,292 | 732,000 |
| 2026/01/23 | 1,322 | 1,331 | 1,311 | 1,321 | 654,600 |
| 2026/01/22 | 1,296 | 1,321 | 1,295 | 1,316 | 994,300 |
| 2026/01/21 | 1,291 | 1,300 | 1,283 | 1,299 | 730,300 |
| 2026/01/20 | 1,325 | 1,333 | 1,316 | 1,321 | 662,700 |
| 2026/01/19 | 1,330 | 1,337 | 1,303 | 1,318 | 741,900 |
| 2026/01/16 | 1,323 | 1,348 | 1,323 | 1,344 | 549,300 |
| 2026/01/15 | 1,323 | 1,342 | 1,321 | 1,335 | 718,600 |
| 2026/01/14 | 1,318 | 1,340 | 1,318 | 1,330 | 772,500 |
| 2026/01/13 | 1,306 | 1,333 | 1,305 | 1,317 | 1,107,900 |
| 2026/01/09 | 1,300 | 1,305 | 1,291 | 1,294 | 906,600 |
| 2026/01/08 | 1,291 | 1,300 | 1,284 | 1,294 | 778,300 |
| 2026/01/07 | 1,282 | 1,302 | 1,276 | 1,294 | 719,600 |
| 2026/01/06 | 1,294 | 1,302 | 1,281 | 1,291 | 663,800 |
| 2026/01/05 | 1,270 | 1,296 | 1,265 | 1,291 | 798,800 |
| 2025/12/30 | 1,275 | 1,281 | 1,265 | 1,270 | 512,900 |
| 2025/12/29 | 1,264 | 1,275 | 1,261 | 1,275 | 639,100 |
| 2025/12/26 | 1,265 | 1,270 | 1,257 | 1,262 | 422,700 |
| 2025/12/25 | 1,259 | 1,260 | 1,249 | 1,260 | 286,500 |
| 2025/12/24 | 1,271 | 1,272 | 1,249 | 1,250 | 527,200 |
| 2025/12/23 | 1,259 | 1,279 | 1,257 | 1,267 | 535,200 |
| 2025/12/22 | 1,248 | 1,269 | 1,244 | 1,265 | 587,500 |
| 2025/12/19 | 1,257 | 1,265 | 1,248 | 1,248 | 759,300 |
| 2025/12/18 | 1,269 | 1,270 | 1,256 | 1,265 | 508,400 |
| 2025/12/17 | 1,280 | 1,280 | 1,262 | 1,270 | 563,400 |
| 2025/12/16 | 1,271 | 1,285 | 1,270 | 1,271 | 547,600 |
| 2025/12/15 | 1,277 | 1,289 | 1,258 | 1,281 | 575,100 |
| 2025/12/12 | 1,261 | 1,277 | 1,255 | 1,277 | 1,034,500 |
| 2025/12/11 | 1,280 | 1,283 | 1,258 | 1,258 | 864,500 |
| 2025/12/10 | 1,274 | 1,277 | 1,260 | 1,270 | 643,800 |
| 2025/12/09 | 1,291 | 1,295 | 1,275 | 1,282 | 744,900 |
| 2025/12/08 | 1,280 | 1,299 | 1,279 | 1,291 | 562,200 |
| 2025/12/05 | 1,280 | 1,287 | 1,268 | 1,273 | 997,400 |
| 2025/12/04 | 1,281 | 1,291 | 1,278 | 1,287 | 806,400 |
| 2025/12/03 | 1,278 | 1,293 | 1,266 | 1,289 | 1,018,500 |
| 2025/12/02 | 1,277 | 1,290 | 1,271 | 1,278 | 1,023,500 |
| 2025/12/01 | 1,290 | 1,296 | 1,268 | 1,271 | 1,037,600 |
| 2025/11/28 | 1,272 | 1,303 | 1,271 | 1,292 | 1,193,300 |
| 2025/11/27 | 1,249 | 1,273 | 1,242 | 1,269 | 690,400 |
| 2025/11/26 | 1,231 | 1,248 | 1,224 | 1,246 | 619,700 |
| 2025/11/25 | 1,236 | 1,237 | 1,219 | 1,219 | 477,400 |
| 2025/11/21 | 1,214 | 1,246 | 1,212 | 1,231 | 1,025,400 |
| 2025/11/20 | 1,209 | 1,225 | 1,205 | 1,212 | 616,600 |
| 2025/11/19 | 1,220 | 1,226 | 1,203 | 1,204 | 608,200 |
| 2025/11/18 | 1,230 | 1,235 | 1,214 | 1,215 | 702,700 |
| 2025/11/17 | 1,234 | 1,238 | 1,219 | 1,233 | 703,600 |
| 2025/11/14 | 1,236 | 1,244 | 1,221 | 1,238 | 755,800 |
| 2025/11/13 | 1,252 | 1,260 | 1,238 | 1,238 | 646,600 |
| 2025/11/12 | 1,260 | 1,273 | 1,248 | 1,257 | 518,200 |
| 2025/11/11 | 1,259 | 1,259 | 1,234 | 1,251 | 685,600 |
| 2025/11/10 | 1,225 | 1,259 | 1,218 | 1,259 | 1,115,900 |
| 2025/11/07 | 1,236 | 1,238 | 1,191 | 1,220 | 1,252,500 |
| 2025/11/06 | 1,216 | 1,235 | 1,206 | 1,206 | 1,140,400 |
| 2025/11/05 | 1,235 | 1,239 | 1,203 | 1,212 | 1,118,900 |
| 2025/11/04 | 1,210 | 1,238 | 1,208 | 1,219 | 943,200 |
| 2025/10/31 | 1,210 | 1,220 | 1,205 | 1,210 | 449,900 |
| 2025/10/30 | 1,201 | 1,215 | 1,196 | 1,213 | 549,600 |
| 2025/10/29 | 1,224 | 1,226 | 1,204 | 1,208 | 746,500 |
| 2025/10/28 | 1,255 | 1,255 | 1,227 | 1,229 | 488,900 |
| 2025/10/27 | 1,251 | 1,261 | 1,245 | 1,261 | 708,800 |
| 2025/10/24 | 1,237 | 1,247 | 1,232 | 1,242 | 404,500 |
| 2025/10/23 | 1,241 | 1,248 | 1,236 | 1,240 | 458,100 |
| 2025/10/22 | 1,254 | 1,263 | 1,251 | 1,253 | 695,600 |
| 2025/10/21 | 1,245 | 1,258 | 1,243 | 1,250 | 610,200 |
| 2025/10/20 | 1,234 | 1,245 | 1,225 | 1,241 | 517,900 |
| 2025/10/17 | 1,211 | 1,220 | 1,207 | 1,212 | 655,900 |
| 2025/10/16 | 1,208 | 1,224 | 1,208 | 1,211 | 849,100 |
| 2025/10/15 | 1,211 | 1,220 | 1,205 | 1,216 | 1,024,300 |
| 2025/10/14 | 1,200 | 1,216 | 1,187 | 1,194 | 878,600 |
| 2025/10/10 | 1,239 | 1,245 | 1,222 | 1,224 | 739,600 |
| 2025/10/09 | 1,221 | 1,241 | 1,221 | 1,241 | 721,100 |
| 2025/10/08 | 1,226 | 1,233 | 1,223 | 1,224 | 731,400 |
| 2025/10/07 | 1,228 | 1,240 | 1,227 | 1,231 | 734,800 |
| 2025/10/06 | 1,238 | 1,246 | 1,231 | 1,234 | 789,900 |
| 2025/10/03 | 1,196 | 1,220 | 1,196 | 1,212 | 829,500 |
| 2025/10/02 | 1,190 | 1,200 | 1,186 | 1,191 | 490,100 |
| 2025/10/01 | 1,207 | 1,211 | 1,190 | 1,204 | 531,400 |
| 2025/09/30 | 1,208 | 1,221 | 1,207 | 1,216 | 664,900 |
| 2025/09/29 | 1,233 | 1,235 | 1,207 | 1,211 | 910,900 |
| 2025/09/26 | 1,230 | 1,243 | 1,223 | 1,243 | 1,068,400 |
| 2025/09/25 | 1,230 | 1,231 | 1,223 | 1,227 | 960,000 |
| 2025/09/24 | 1,249 | 1,250 | 1,228 | 1,230 | 867,000 |
| 2025/09/22 | 1,231 | 1,250 | 1,229 | 1,250 | 621,100 |
| 2025/09/19 | 1,250 | 1,251 | 1,219 | 1,223 | 942,100 |
| 2025/09/18 | 1,249 | 1,255 | 1,242 | 1,248 | 447,700 |
| 2025/09/17 | 1,245 | 1,253 | 1,239 | 1,247 | 550,100 |
| 2025/09/16 | 1,253 | 1,265 | 1,250 | 1,250 | 648,000 |
| 2025/09/12 | 1,263 | 1,263 | 1,252 | 1,260 | 828,300 |
| 2025/09/11 | 1,241 | 1,256 | 1,237 | 1,248 | 695,700 |
| 2025/09/10 | 1,270 | 1,273 | 1,248 | 1,251 | 1,023,100 |
| 2025/09/09 | 1,290 | 1,291 | 1,272 | 1,278 | 666,700 |
| 2025/09/08 | 1,280 | 1,293 | 1,278 | 1,280 | 657,500 |
| 2025/09/05 | 1,266 | 1,282 | 1,261 | 1,279 | 642,400 |
| 2025/09/04 | 1,252 | 1,261 | 1,246 | 1,258 | 448,100 |
| 2025/09/03 | 1,237 | 1,254 | 1,234 | 1,252 | 695,200 |
| 2025/09/02 | 1,250 | 1,258 | 1,237 | 1,242 | 771,400 |
| 2025/09/01 | 1,210 | 1,235 | 1,203 | 1,235 | 663,700 |
| 2025/08/29 | 1,234 | 1,234 | 1,210 | 1,212 | 619,800 |
| 2025/08/28 | 1,218 | 1,225 | 1,212 | 1,222 | 656,300 |
| 2025/08/27 | 1,206 | 1,219 | 1,203 | 1,215 | 655,000 |
| 2025/08/26 | 1,213 | 1,220 | 1,210 | 1,219 | 903,200 |
| 2025/08/25 | 1,212 | 1,229 | 1,209 | 1,217 | 950,400 |