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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |