カシオ計算機
6952プライム/電気機器/CASIO COMPUTER CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,428.0 | 1,440.0 | 1,402.0 | 1,418.0 | -10.0 | -0.70% | 1,827,500 |
| 2026-03-12 | 1,415.0 | 1,440.0 | 1,413.5 | 1,428.0 | +1.0 | +0.07% | 3,112,900 |
| 2026-03-11 | 1,416.0 | 1,445.0 | 1,410.0 | 1,427.0 | +29.0 | +2.07% | 2,168,100 |
| 2026-03-10 | 1,403.0 | 1,420.5 | 1,396.5 | 1,398.0 | +14.5 | +1.05% | 2,685,300 |
| 2026-03-09 | 1,360.0 | 1,399.5 | 1,340.0 | 1,383.5 | -15.0 | -1.07% | 4,142,300 |
| 2026-03-06 | 1,363.0 | 1,403.0 | 1,317.0 | 1,398.5 | -52.5 | -3.62% | 7,089,500 |
| 2026-03-05 | 1,469.0 | 1,473.5 | 1,441.5 | 1,451.0 | +6.5 | +0.45% | 1,593,300 |
| 2026-03-04 | 1,421.0 | 1,466.5 | 1,418.5 | 1,444.5 | -29.0 | -1.97% | 2,328,100 |
| 2026-03-03 | 1,510.0 | 1,517.5 | 1,469.0 | 1,473.5 | -69.0 | -4.47% | 1,789,800 |
| 2026-03-02 | 1,547.0 | 1,555.0 | 1,531.0 | 1,542.5 | -29.0 | -1.85% | 2,424,800 |
| 2026-02-27 | 1,602.0 | 1,602.5 | 1,570.0 | 1,571.5 | -33.0 | -2.06% | 2,639,800 |
| 2026-02-26 | 1,620.5 | 1,636.0 | 1,600.0 | 1,604.5 | -19.0 | -1.17% | 1,075,500 |
| 2026-02-25 | 1,620.5 | 1,635.0 | 1,601.0 | 1,623.5 | +1.5 | +0.09% | 1,029,100 |
| 2026-02-24 | 1,604.5 | 1,639.0 | 1,604.0 | 1,622.0 | +17.5 | +1.09% | 1,176,700 |
| 2026-02-20 | 1,598.0 | 1,615.0 | 1,588.5 | 1,604.5 | -13.5 | -0.83% | 870,600 |
| 2026-02-19 | 1,587.0 | 1,618.0 | 1,578.5 | 1,618.0 | +28.0 | +1.76% | 1,080,000 |
| 2026-02-18 | 1,566.0 | 1,597.0 | 1,555.5 | 1,590.0 | +19.5 | +1.24% | 1,497,000 |
| 2026-02-17 | 1,550.0 | 1,570.5 | 1,535.0 | 1,570.5 | +0.5 | +0.03% | 1,804,500 |
| 2026-02-16 | 1,599.0 | 1,600.0 | 1,568.0 | 1,570.0 | -29.5 | -1.84% | 1,658,600 |
| 2026-02-13 | 1,633.0 | 1,642.5 | 1,594.0 | 1,599.5 | -33.5 | -2.05% | 1,869,000 |
| 2026-02-12 | 1,630.0 | 1,646.0 | 1,614.0 | 1,633.0 | +9.5 | +0.59% | 1,011,400 |
| 2026-02-10 | 1,615.5 | 1,657.0 | 1,615.5 | 1,623.5 | +10.0 | +0.62% | 1,324,700 |
| 2026-02-09 | 1,626.0 | 1,639.5 | 1,610.5 | 1,613.5 | +45.0 | +2.87% | 1,633,500 |
| 2026-02-06 | 1,564.0 | 1,579.0 | 1,556.5 | 1,568.5 | -3.0 | -0.19% | 978,500 |
| 2026-02-05 | 1,595.0 | 1,617.5 | 1,571.0 | 1,571.5 | -4.0 | -0.25% | 1,514,500 |
| 2026-02-04 | 1,581.5 | 1,594.0 | 1,569.5 | 1,575.5 | -5.5 | -0.35% | 1,465,300 |
| 2026-02-03 | 1,555.5 | 1,592.0 | 1,538.0 | 1,581.0 | +21.5 | +1.38% | 1,868,800 |
| 2026-02-02 | 1,546.5 | 1,573.0 | 1,527.0 | 1,559.5 | +51.5 | +3.42% | 3,116,900 |
| 2026-01-30 | 1,477.0 | 1,508.5 | 1,438.5 | 1,508.0 | +211.0 | +16.27% | 6,242,700 |
| 2026-01-29 | 1,291.0 | 1,317.0 | 1,279.5 | 1,297.0 | -6.5 | -0.50% | 1,758,400 |
| 2026-01-28 | 1,300.5 | 1,312.0 | 1,298.5 | 1,303.5 | +4.5 | +0.35% | 905,800 |
| 2026-01-27 | 1,290.0 | 1,307.0 | 1,282.5 | 1,299.0 | +7.5 | +0.58% | 619,600 |
| 2026-01-26 | 1,298.0 | 1,304.0 | 1,286.5 | 1,291.5 | -29.0 | -2.20% | 732,000 |
| 2026-01-23 | 1,322.0 | 1,331.0 | 1,311.0 | 1,320.5 | +4.5 | +0.34% | 654,600 |
| 2026-01-22 | 1,296.0 | 1,321.0 | 1,294.5 | 1,316.0 | +17.5 | +1.35% | 994,300 |
| 2026-01-21 | 1,290.5 | 1,299.5 | 1,283.0 | 1,298.5 | -22.0 | -1.67% | 730,300 |
| 2026-01-20 | 1,325.0 | 1,332.5 | 1,315.5 | 1,320.5 | +3.0 | +0.23% | 662,700 |
| 2026-01-19 | 1,330.0 | 1,337.0 | 1,303.0 | 1,317.5 | -26.5 | -1.97% | 741,900 |
| 2026-01-16 | 1,323.0 | 1,348.0 | 1,323.0 | 1,344.0 | +9.5 | +0.71% | 549,300 |
| 2026-01-15 | 1,323.0 | 1,342.0 | 1,321.0 | 1,334.5 | +5.0 | +0.38% | 718,600 |
| 2026-01-14 | 1,317.5 | 1,339.5 | 1,317.5 | 1,329.5 | +12.5 | +0.95% | 772,500 |
| 2026-01-13 | 1,306.0 | 1,332.5 | 1,305.0 | 1,317.0 | +23.5 | +1.82% | 1,107,900 |
| 2026-01-09 | 1,300.0 | 1,304.5 | 1,290.5 | 1,293.5 | 0.0 | 0.00% | 906,600 |
| 2026-01-08 | 1,290.5 | 1,299.5 | 1,283.5 | 1,293.5 | -0.5 | -0.04% | 778,300 |
| 2026-01-07 | 1,282.0 | 1,302.0 | 1,276.0 | 1,294.0 | +3.5 | +0.27% | 719,600 |
| 2026-01-06 | 1,293.5 | 1,302.0 | 1,281.0 | 1,290.5 | 0.0 | 0.00% | 663,800 |
| 2026-01-05 | 1,270.0 | 1,296.0 | 1,265.0 | 1,290.5 | +20.5 | +1.61% | 798,800 |
| 2025-12-30 | 1,275.0 | 1,280.5 | 1,264.5 | 1,270.0 | -5.0 | -0.39% | 512,900 |
| 2025-12-29 | 1,264.0 | 1,275.0 | 1,260.5 | 1,275.0 | +13.5 | +1.07% | 639,100 |
| 2025-12-26 | 1,265.0 | 1,270.0 | 1,256.5 | 1,261.5 | +1.5 | +0.12% | 422,700 |
| 2025-12-25 | 1,259.0 | 1,260.0 | 1,249.0 | 1,260.0 | +10.0 | +0.80% | 286,500 |
| 2025-12-24 | 1,271.0 | 1,272.0 | 1,249.0 | 1,250.0 | -17.0 | -1.34% | 527,200 |
| 2025-12-23 | 1,258.5 | 1,279.0 | 1,257.0 | 1,267.0 | +2.5 | +0.20% | 535,200 |
| 2025-12-22 | 1,248.0 | 1,268.5 | 1,243.5 | 1,264.5 | +16.5 | +1.32% | 587,500 |
| 2025-12-19 | 1,256.5 | 1,264.5 | 1,248.0 | 1,248.0 | -16.5 | -1.30% | 759,300 |
| 2025-12-18 | 1,269.0 | 1,269.5 | 1,255.5 | 1,264.5 | -5.0 | -0.39% | 508,400 |
| 2025-12-17 | 1,280.0 | 1,280.0 | 1,261.5 | 1,269.5 | -1.5 | -0.12% | 563,400 |
| 2025-12-16 | 1,271.0 | 1,284.5 | 1,270.0 | 1,271.0 | -10.0 | -0.78% | 547,600 |
| 2025-12-15 | 1,276.5 | 1,289.0 | 1,258.0 | 1,281.0 | +4.5 | +0.35% | 575,100 |
| 2025-12-12 | 1,260.5 | 1,276.5 | 1,255.0 | 1,276.5 | +19.0 | +1.51% | 1,034,500 |
| 2025-12-11 | 1,279.5 | 1,283.0 | 1,257.5 | 1,257.5 | -12.5 | -0.98% | 864,500 |
| 2025-12-10 | 1,274.0 | 1,277.0 | 1,260.0 | 1,270.0 | -11.5 | -0.90% | 643,800 |
| 2025-12-09 | 1,290.5 | 1,294.5 | 1,275.0 | 1,281.5 | -9.0 | -0.70% | 744,900 |
| 2025-12-08 | 1,280.0 | 1,299.0 | 1,279.0 | 1,290.5 | +17.5 | +1.37% | 562,200 |
| 2025-12-05 | 1,280.0 | 1,286.5 | 1,267.5 | 1,273.0 | -13.5 | -1.05% | 997,400 |
| 2025-12-04 | 1,281.0 | 1,291.0 | 1,278.0 | 1,286.5 | -2.0 | -0.16% | 806,400 |
| 2025-12-03 | 1,278.0 | 1,293.0 | 1,265.5 | 1,288.5 | +10.5 | +0.82% | 1,018,500 |
| 2025-12-02 | 1,277.0 | 1,289.5 | 1,271.0 | 1,278.0 | +7.5 | +0.59% | 1,023,500 |
| 2025-12-01 | 1,290.0 | 1,296.0 | 1,268.0 | 1,270.5 | -21.0 | -1.63% | 1,037,600 |
| 2025-11-28 | 1,272.0 | 1,303.0 | 1,270.5 | 1,291.5 | +23.0 | +1.81% | 1,193,300 |
| 2025-11-27 | 1,249.0 | 1,272.5 | 1,241.5 | 1,268.5 | +22.5 | +1.81% | 690,400 |
| 2025-11-26 | 1,231.0 | 1,248.0 | 1,224.0 | 1,246.0 | +27.0 | +2.21% | 619,700 |
| 2025-11-25 | 1,235.5 | 1,236.5 | 1,219.0 | 1,219.0 | -11.5 | -0.93% | 477,400 |
| 2025-11-21 | 1,214.0 | 1,246.0 | 1,212.0 | 1,230.5 | +18.5 | +1.53% | 1,025,400 |
| 2025-11-20 | 1,209.0 | 1,224.5 | 1,205.0 | 1,212.0 | +8.5 | +0.71% | 616,600 |
| 2025-11-19 | 1,220.0 | 1,225.5 | 1,203.0 | 1,203.5 | -11.5 | -0.95% | 608,200 |
| 2025-11-18 | 1,229.5 | 1,234.5 | 1,213.5 | 1,215.0 | -18.0 | -1.46% | 702,700 |
| 2025-11-17 | 1,233.5 | 1,237.5 | 1,219.0 | 1,233.0 | -4.5 | -0.36% | 703,600 |
| 2025-11-14 | 1,236.0 | 1,243.5 | 1,221.0 | 1,237.5 | 0.0 | 0.00% | 755,800 |
| 2025-11-13 | 1,252.0 | 1,259.5 | 1,237.5 | 1,237.5 | -19.0 | -1.51% | 646,600 |
| 2025-11-12 | 1,260.0 | 1,273.0 | 1,248.0 | 1,256.5 | +5.5 | +0.44% | 518,200 |
| 2025-11-11 | 1,259.0 | 1,259.0 | 1,234.0 | 1,251.0 | -7.5 | -0.60% | 685,600 |
| 2025-11-10 | 1,225.0 | 1,258.5 | 1,218.0 | 1,258.5 | +38.5 | +3.16% | 1,115,900 |
| 2025-11-07 | 1,236.0 | 1,238.0 | 1,190.5 | 1,220.0 | +14.0 | +1.16% | 1,252,500 |
| 2025-11-06 | 1,215.5 | 1,235.0 | 1,206.0 | 1,206.0 | -6.0 | -0.50% | 1,140,400 |
| 2025-11-05 | 1,235.0 | 1,239.0 | 1,203.0 | 1,212.0 | -7.0 | -0.57% | 1,118,900 |
| 2025-11-04 | 1,209.5 | 1,238.0 | 1,207.5 | 1,219.0 | +9.5 | +0.79% | 943,200 |
| 2025-10-31 | 1,210.0 | 1,220.0 | 1,204.5 | 1,209.5 | -3.5 | -0.29% | 449,900 |
| 2025-10-30 | 1,201.0 | 1,214.5 | 1,195.5 | 1,213.0 | +5.5 | +0.46% | 549,600 |
| 2025-10-29 | 1,224.0 | 1,225.5 | 1,203.5 | 1,207.5 | -21.0 | -1.71% | 746,500 |
| 2025-10-28 | 1,255.0 | 1,255.0 | 1,226.5 | 1,228.5 | -32.0 | -2.54% | 488,900 |
| 2025-10-27 | 1,251.0 | 1,261.0 | 1,244.5 | 1,260.5 | +19.0 | +1.53% | 708,800 |
| 2025-10-24 | 1,236.5 | 1,246.5 | 1,231.5 | 1,241.5 | +2.0 | +0.16% | 404,500 |
| 2025-10-23 | 1,241.0 | 1,248.0 | 1,235.5 | 1,239.5 | -13.5 | -1.08% | 458,100 |
| 2025-10-22 | 1,253.5 | 1,262.5 | 1,251.0 | 1,253.0 | +3.5 | +0.28% | 695,600 |
| 2025-10-21 | 1,244.5 | 1,257.5 | 1,243.0 | 1,249.5 | +9.0 | +0.73% | 610,200 |
| 2025-10-20 | 1,234.0 | 1,245.0 | 1,224.5 | 1,240.5 | +28.5 | +2.35% | 517,900 |
| 2025-10-17 | 1,210.5 | 1,219.5 | 1,206.5 | 1,212.0 | +1.5 | +0.12% | 655,900 |
| 2025-10-16 | 1,208.0 | 1,223.5 | 1,208.0 | 1,210.5 | -5.5 | -0.45% | 849,100 |
| 2025-10-15 | 1,211.0 | 1,220.0 | 1,204.5 | 1,216.0 | +22.5 | +1.89% | 1,024,300 |
| 2025-10-14 | 1,200.0 | 1,216.0 | 1,186.5 | 1,193.5 | -30.5 | -2.49% | 878,600 |
| 2025-10-10 | 1,238.5 | 1,245.0 | 1,221.5 | 1,224.0 | -16.5 | -1.33% | 739,600 |
| 2025-10-09 | 1,221.0 | 1,240.5 | 1,221.0 | 1,240.5 | +17.0 | +1.39% | 721,100 |
| 2025-10-08 | 1,225.5 | 1,232.5 | 1,223.0 | 1,223.5 | -7.5 | -0.61% | 731,400 |
| 2025-10-07 | 1,227.5 | 1,240.0 | 1,227.0 | 1,231.0 | -3.0 | -0.24% | 734,800 |
| 2025-10-06 | 1,238.0 | 1,245.5 | 1,231.0 | 1,234.0 | +22.0 | +1.82% | 789,900 |
| 2025-10-03 | 1,195.5 | 1,219.5 | 1,195.5 | 1,212.0 | +21.0 | +1.76% | 829,500 |
| 2025-10-02 | 1,190.0 | 1,200.0 | 1,186.0 | 1,191.0 | -13.0 | -1.08% | 490,100 |
| 2025-10-01 | 1,207.0 | 1,211.0 | 1,190.0 | 1,204.0 | -12.0 | -0.99% | 531,400 |
| 2025-09-30 | 1,207.5 | 1,221.0 | 1,206.5 | 1,216.0 | +5.5 | +0.45% | 664,900 |
| 2025-09-29 | 1,232.5 | 1,235.0 | 1,207.0 | 1,210.5 | -32.5 | -2.61% | 910,900 |
| 2025-09-26 | 1,230.0 | 1,243.0 | 1,222.5 | 1,243.0 | +16.5 | +1.35% | 1,068,400 |
| 2025-09-25 | 1,229.5 | 1,231.0 | 1,222.5 | 1,226.5 | -3.0 | -0.24% | 960,000 |
| 2025-09-24 | 1,249.0 | 1,249.5 | 1,227.5 | 1,229.5 | -20.5 | -1.64% | 867,000 |
| 2025-09-22 | 1,231.0 | 1,250.0 | 1,229.0 | 1,250.0 | +27.0 | +2.21% | 621,100 |
| 2025-09-19 | 1,249.5 | 1,251.0 | 1,219.0 | 1,223.0 | -24.5 | -1.96% | 942,100 |
| 2025-09-18 | 1,249.0 | 1,254.5 | 1,241.5 | 1,247.5 | +0.5 | +0.04% | 447,700 |
| 2025-09-17 | 1,245.0 | 1,253.0 | 1,238.5 | 1,247.0 | -3.0 | -0.24% | 550,100 |
| 2025-09-16 | 1,252.5 | 1,264.5 | 1,250.0 | 1,250.0 | -9.5 | -0.75% | 648,000 |
| 2025-09-12 | 1,263.0 | 1,263.0 | 1,252.0 | 1,259.5 | — | — | 828,300 |
直近120営業日分を表示