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
2026/03/27 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