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
2024-02-281,2251,234.51,2131,217971,3001,217
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