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
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

このページの先頭へ