6952 カシオ計算機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-201,2001,209.51,195.51,207.51,014,6001,207.50
2024-06-191,1921,197.51,187.51,1931,079,3001,193
2024-06-181,1781,187.51,173.51,187.5801,6001,187.50
2024-06-171,1801,1801,164.51,171898,9001,171
2024-06-141,1601,184.51,1601,181.51,432,2001,181.50
2024-06-131,1721,1771,162.51,173757,6001,173
2024-06-121,174.51,178.51,1711,172709,0001,172
2024-06-111,175.51,1791,167.51,177622,6001,177
2024-06-101,176.51,1841,1721,175.5762,5001,175.50
2024-06-071,1701,177.51,166.51,176.5600,5001,176.50
2024-06-061,171.51,1731,1591,166724,6001,166
2024-06-051,1701,1761,162.51,171.5841,3001,171.50
2024-06-041,170.51,1871,1681,183.51,107,1001,183.50
2024-06-031,1801,193.51,179.51,187.51,258,3001,187.50
2024-05-311,1651,1731,1591,1701,268,2001,170
2024-05-301,164.51,1731,1531,1651,193,8001,165
2024-05-291,1491,170.51,146.51,1651,385,5001,165
2024-05-281,150.51,154.51,1411,141841,6001,141
2024-05-271,1461,150.51,1391,150.5699,3001,150.50
2024-05-241,146.51,1531,138.51,145.5850,9001,145.50
2024-05-231,152.51,1591,1451,156837,4001,156
2024-05-221,156.51,156.51,1431,151.5944,9001,151.50
2024-05-211,1581,1681,153.51,153.51,030,1001,153.50
2024-05-201,1501,164.51,1441,161.51,141,2001,161.50
2024-05-171,1541,163.51,1411,1501,704,6001,150
2024-05-161,1651,1711,142.51,1652,179,0001,165
2024-05-151,2001,2001,159.51,1655,223,6001,165
2024-05-141,3151,3271,3071,3201,156,4001,320
2024-05-131,304.51,308.51,295.51,300.5468,7001,300.50
2024-05-101,3321,3321,2991,306.5686,2001,306.50
2024-05-091,314.51,334.51,3141,318.5472,3001,318.50
2024-05-081,3291,3321,3091,320561,5001,320
2024-05-071,309.51,3271,305.51,325844,0001,325
2024-05-021,314.51,3181,3031,307.5687,4001,307.50
2024-05-011,3051,319.51,3011,317.5528,4001,317.50
2024-04-301,312.51,318.51,305.51,318693,5001,318
2024-04-261,288.51,302.51,281.51,299878,1001,299
2024-04-251,298.51,312.51,2941,297.5740,9001,297.50
2024-04-241,324.51,324.51,304.51,316812,9001,316
2024-04-231,3221,329.51,306.51,313.5787,4001,313.50
2024-04-221,328.51,329.51,317.51,3291,021,1001,329
2024-04-191,3341,3371,294.51,308.5969,3001,308.50
2024-04-181,3101,3261,307.51,323.5575,1001,323.50
2024-04-171,3201,322.51,2971,304.5869,5001,304.50
2024-04-161,300.51,3261,290.51,322.51,229,3001,322.50
2024-04-151,349.51,3501,322.51,327.51,175,8001,327.50
2024-04-121,3721,3721,3561,3591,254,1001,359
2024-04-111,3581,3651,352.51,358.5529,2001,358.50
2024-04-101,3701,3791,368.51,371822,5001,371
2024-04-091,3661,369.51,3511,357.5647,1001,357.50
2024-04-081,340.51,3661,338.51,363.5894,5001,363.50
2024-04-051,3351,3441,3261,341.5843,2001,341.50
2024-04-041,348.51,3671,344.51,348978,5001,348
2024-04-031,351.51,3541,3411,3451,056,7001,345
2024-04-021,372.51,3771,3561,3612,069,9001,361
2024-04-011,304.51,3691,301.51,3604,137,0001,360
2024-03-291,2991,3231,289.51,2961,452,6001,296
2024-03-281,3111,3121,2961,3041,166,6001,304
2024-03-271,2951,3271,2911,3111,687,6001,311
2024-03-261,2831,288.51,273.51,281.5914,4001,281.50
2024-03-251,2911,2991,283.51,2851,329,9001,285
2024-03-221,302.51,316.51,290.51,303.52,073,5001,303.50
2024-03-211,2881,2891,271.51,2831,354,7001,283
2024-03-191,2501,281.51,2501,271.51,208,6001,271.50
2024-03-181,2451,260.51,236.51,2561,408,0001,256
2024-03-151,2351,2581,225.51,2452,705,2001,245
2024-03-141,197.51,2081,191.51,208898,1001,208
2024-03-131,1901,194.51,184.51,193688,0001,193
2024-03-121,173.51,180.51,158.51,1791,015,3001,179
2024-03-111,192.51,196.51,173.51,1801,158,7001,180
2024-03-081,1811,1981,180.51,1951,682,2001,195
2024-03-071,1871,1931,181.51,185987,6001,185
2024-03-061,1831,1971,1791,191.51,105,5001,191.50
2024-03-051,1901,192.51,1711,177.51,412,3001,177.50
2024-03-041,2091,2141,187.51,1891,473,0001,189
2024-03-011,2101,2241,204.51,2131,214,8001,213
2024-02-291,224.51,224.51,2051,206.51,223,0001,206.50
2024-02-281,2251,234.51,2131,217971,3001,217
2024-02-271,2071,2301,2071,2261,241,2001,226
2024-02-261,1921,2081,1921,205.5888,9001,205.50
2024-02-221,1971,2021,1901,1981,132,2001,198
2024-02-211,197.51,202.51,188.51,190.51,205,2001,190.50
2024-02-201,1961,2011,177.51,192.51,843,4001,192.50
2024-02-191,178.51,199.51,176.51,199.51,057,1001,199.50
2024-02-161,1631,1811,160.51,1781,497,4001,178
2024-02-151,170.51,1711,148.51,1581,515,4001,158
2024-02-141,170.51,1721,1471,158.52,059,8001,158.50
2024-02-131,1751,183.51,1591,1651,738,0001,165
2024-02-091,1971,198.51,1691,1712,392,0001,171
2024-02-081,1361,193.51,133.51,1914,999,5001,191
2024-02-071,2671,2831,260.51,260.51,338,9001,260.50
2024-02-061,2741,279.51,268.51,2751,160,9001,275
2024-02-051,2691,277.51,266.51,269.5947,7001,269.50
2024-02-021,2701,277.51,2641,264763,8001,264
2024-02-011,2631,267.51,249.51,2621,348,8001,262
2024-01-311,2751,278.51,2631,278746,5001,278
2024-01-301,2851,2871,2771,277.5547,6001,277.50
2024-01-291,277.51,283.51,274.51,281668,0001,281
2024-01-261,2771,279.51,270.51,274.5677,7001,274.50
2024-01-251,2751,2881,2721,281797,8001,281
2024-01-241,270.51,277.51,264.51,274.5570,4001,274.50
2024-01-231,276.51,2821,2701,276520,9001,276
2024-01-221,275.51,2781,269.51,270.5528,7001,270.50
2024-01-191,2821,2871,260.51,261.5906,0001,261.50
2024-01-181,2801,291.51,2771,277.5965,2001,277.50
2024-01-171,2851,296.51,282.51,284919,5001,284
2024-01-161,2741,2891,2731,275713,0001,275
2024-01-151,2821,2841,2691,274923,6001,274
2024-01-121,2821,2981,262.51,275.52,076,2001,275.50
2024-01-111,2501,261.51,244.51,2521,428,5001,252
2024-01-101,2351,2451,2311,239910,9001,239
2024-01-091,2301,243.51,2291,236745,1001,236
2024-01-051,2301,2331,225.51,226878,9001,226
2024-01-041,2111,2291,2031,227.5942,5001,227.50

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