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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/08/22 | 1,183 | 1,199 | 1,183 | 1,198 | 849,200 |
| 2025/08/21 | 1,183 | 1,190 | 1,179 | 1,186 | 851,500 |
| 2025/08/20 | 1,198 | 1,204 | 1,184 | 1,185 | 709,400 |
| 2025/08/19 | 1,186 | 1,192 | 1,184 | 1,190 | 719,400 |
| 2025/08/18 | 1,181 | 1,197 | 1,181 | 1,194 | 695,400 |
| 2025/08/15 | 1,181 | 1,190 | 1,176 | 1,187 | 644,800 |
| 2025/08/14 | 1,193 | 1,193 | 1,179 | 1,182 | 606,500 |
| 2025/08/13 | 1,196 | 1,203 | 1,191 | 1,194 | 725,100 |
| 2025/08/12 | 1,192 | 1,199 | 1,187 | 1,192 | 1,175,100 |
| 2025/08/08 | 1,182 | 1,189 | 1,178 | 1,188 | 1,279,300 |
| 2025/08/07 | 1,185 | 1,193 | 1,179 | 1,182 | 762,600 |
| 2025/08/06 | 1,166 | 1,186 | 1,165 | 1,179 | 985,300 |
| 2025/08/05 | 1,158 | 1,175 | 1,148 | 1,164 | 1,268,700 |
| 2025/08/04 | 1,184 | 1,196 | 1,142 | 1,150 | 2,952,300 |
| 2025/08/01 | 1,217 | 1,224 | 1,206 | 1,210 | 967,200 |
| 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 |