6952 カシオ計算機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,114 | 1,122 | 1,095 | 1,106 | 1,051,200 | 1,106 |
| 2025-04-03 | 1,144.5 | 1,155.5 | 1,132.5 | 1,141 | 1,856,100 | 1,141 |
| 2025-04-02 | 1,205 | 1,210 | 1,191 | 1,197.5 | 778,300 | 1,197.50 |
| 2025-04-01 | 1,222 | 1,228 | 1,203 | 1,205.5 | 896,600 | 1,205.50 |
| 2025-03-31 | 1,240.5 | 1,242.5 | 1,218.5 | 1,221.5 | 1,107,500 | 1,221.50 |
| 2025-03-28 | 1,250.5 | 1,255 | 1,234.5 | 1,252.5 | 811,900 | 1,252.50 |
| 2025-03-27 | 1,254.5 | 1,274 | 1,251.5 | 1,268 | 632,900 | 1,268 |
| 2025-03-26 | 1,257 | 1,262 | 1,251.5 | 1,253.5 | 741,600 | 1,253.50 |
| 2025-03-25 | 1,238 | 1,249.5 | 1,235 | 1,245.5 | 706,200 | 1,245.50 |
| 2025-03-24 | 1,243 | 1,243 | 1,232 | 1,235 | 427,400 | 1,235 |
| 2025-03-21 | 1,236 | 1,241.5 | 1,234 | 1,236 | 966,700 | 1,236 |
| 2025-03-19 | 1,239 | 1,243.5 | 1,234.5 | 1,235 | 559,400 | 1,235 |
| 2025-03-18 | 1,236.5 | 1,241.5 | 1,229 | 1,235 | 920,600 | 1,235 |
| 2025-03-17 | 1,248 | 1,248 | 1,236.5 | 1,236.5 | 689,600 | 1,236.50 |
| 2025-03-14 | 1,230 | 1,248 | 1,230 | 1,237 | 1,289,400 | 1,237 |
| 2025-03-13 | 1,244.5 | 1,259 | 1,235.5 | 1,242 | 845,900 | 1,242 |
| 2025-03-12 | 1,250.5 | 1,256.5 | 1,241 | 1,248 | 759,800 | 1,248 |
| 2025-03-11 | 1,256.5 | 1,270.5 | 1,245 | 1,258 | 814,700 | 1,258 |
| 2025-03-10 | 1,275 | 1,279.5 | 1,258.5 | 1,265.5 | 613,800 | 1,265.50 |
| 2025-03-07 | 1,274 | 1,281 | 1,265.5 | 1,278 | 921,200 | 1,278 |
| 2025-03-06 | 1,261.5 | 1,281.5 | 1,258.5 | 1,275 | 661,700 | 1,275 |
| 2025-03-05 | 1,238 | 1,256 | 1,238 | 1,244.5 | 663,800 | 1,244.50 |
| 2025-03-04 | 1,265 | 1,269 | 1,240.5 | 1,246 | 560,000 | 1,246 |
| 2025-03-03 | 1,261.5 | 1,269.5 | 1,254 | 1,258 | 432,500 | 1,258 |
| 2025-02-28 | 1,274 | 1,275 | 1,254 | 1,257 | 827,800 | 1,257 |
| 2025-02-27 | 1,269.5 | 1,269.5 | 1,254 | 1,266 | 533,600 | 1,266 |
| 2025-02-26 | 1,261 | 1,266.5 | 1,249.5 | 1,263.5 | 610,300 | 1,263.50 |
| 2025-02-25 | 1,245 | 1,255 | 1,238 | 1,255 | 426,100 | 1,255 |
| 2025-02-21 | 1,253.5 | 1,255.5 | 1,241 | 1,243.5 | 511,700 | 1,243.50 |
| 2025-02-20 | 1,250.5 | 1,259.5 | 1,240 | 1,246 | 540,200 | 1,246 |
| 2025-02-19 | 1,238 | 1,260 | 1,238 | 1,260 | 673,500 | 1,260 |
| 2025-02-18 | 1,233.5 | 1,243 | 1,223.5 | 1,239.5 | 661,500 | 1,239.50 |
| 2025-02-17 | 1,230 | 1,255.5 | 1,228.5 | 1,240 | 1,107,700 | 1,240 |
| 2025-02-14 | 1,268.5 | 1,287.5 | 1,265.5 | 1,272.5 | 887,900 | 1,272.50 |
| 2025-02-13 | 1,284 | 1,284 | 1,271 | 1,281.5 | 543,500 | 1,281.50 |
| 2025-02-12 | 1,279.5 | 1,280.5 | 1,268.5 | 1,272 | 613,000 | 1,272 |
| 2025-02-10 | 1,279 | 1,281 | 1,270.5 | 1,278 | 366,900 | 1,278 |
| 2025-02-07 | 1,262 | 1,285 | 1,261.5 | 1,275.5 | 478,900 | 1,275.50 |
| 2025-02-06 | 1,277 | 1,279.5 | 1,257 | 1,265.5 | 475,500 | 1,265.50 |
| 2025-02-05 | 1,273 | 1,274.5 | 1,259.5 | 1,272.5 | 458,300 | 1,272.50 |
| 2025-02-04 | 1,280.5 | 1,289 | 1,263 | 1,267 | 527,600 | 1,267 |
| 2025-02-03 | 1,279 | 1,286 | 1,256 | 1,261.5 | 984,600 | 1,261.50 |
| 2025-01-31 | 1,308 | 1,309.5 | 1,292.5 | 1,293.5 | 394,100 | 1,293.50 |
| 2025-01-30 | 1,299.5 | 1,307 | 1,293 | 1,307 | 452,600 | 1,307 |
| 2025-01-29 | 1,293 | 1,304.5 | 1,289 | 1,300 | 414,400 | 1,300 |
| 2025-01-28 | 1,296 | 1,302 | 1,290 | 1,294.5 | 519,600 | 1,294.50 |
| 2025-01-27 | 1,287.5 | 1,297 | 1,283.5 | 1,290 | 533,000 | 1,290 |
| 2025-01-24 | 1,280 | 1,281.5 | 1,268 | 1,269.5 | 385,600 | 1,269.50 |
| 2025-01-23 | 1,255 | 1,277 | 1,253.5 | 1,271 | 535,800 | 1,271 |
| 2025-01-22 | 1,267 | 1,270 | 1,257 | 1,266.5 | 843,100 | 1,266.50 |
| 2025-01-21 | 1,262.5 | 1,274 | 1,256 | 1,272.5 | 753,300 | 1,272.50 |
| 2025-01-20 | 1,259 | 1,262.5 | 1,252.5 | 1,256.5 | 492,400 | 1,256.50 |
| 2025-01-17 | 1,255 | 1,261.5 | 1,241 | 1,244.5 | 616,600 | 1,244.50 |
| 2025-01-16 | 1,259 | 1,261.5 | 1,251.5 | 1,251.5 | 471,400 | 1,251.50 |
| 2025-01-15 | 1,258 | 1,265 | 1,248 | 1,258 | 679,100 | 1,258 |
| 2025-01-14 | 1,247 | 1,254.5 | 1,240 | 1,249 | 857,200 | 1,249 |
| 2025-01-10 | 1,258 | 1,265 | 1,255 | 1,255 | 734,500 | 1,255 |
| 2025-01-09 | 1,259.5 | 1,268.5 | 1,253 | 1,259 | 541,700 | 1,259 |
| 2025-01-08 | 1,262 | 1,275.5 | 1,257 | 1,265.5 | 759,900 | 1,265.50 |
| 2025-01-07 | 1,263 | 1,289.5 | 1,258.5 | 1,277 | 728,100 | 1,277 |
| 2025-01-06 | 1,300 | 1,302 | 1,258 | 1,262.5 | 1,132,100 | 1,262.50 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株