6952東証P貸借
業種 電気機器
カシオ計算機 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,379.0 (24/04/10) | 1,133.5 (24/02/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,379.0 (24/04/10) | 1,133.5 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,165.0 | 1,173.0 | 1,159.0 | 1,170.0 | +5.0 | +0.4 | 1,268,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,164.5 | 1,173.0 | 1,153.0 | 1,165.0 | 0 | 0.0 | 1,193,800 |
| 5/29 | 1,149.0 | 1,170.5 | 1,146.5 | 1,165.0 | +24.0 | +2.1 | 1,385,500 |
| 5/28 | 1,150.5 | 1,154.5 | 1,141.0 | 1,141.0 | -9.5 | -0.8 | 841,600 |
| 5/27 | 1,146.0 | 1,150.5 | 1,139.0 | 1,150.5 | +5.0 | +0.4 | 699,300 |
| 5/24 | 1,146.5 | 1,153.0 | 1,138.5 | 1,145.5 | -10.5 | -0.9 | 850,900 |
| 5/23 | 1,152.5 | 1,159.0 | 1,145.0 | 1,156.0 | +4.5 | +0.4 | 837,400 |
| 5/22 | 1,156.5 | 1,156.5 | 1,143.0 | 1,151.5 | -2.0 | -0.2 | 944,900 |
| 5/21 | 1,158.0 | 1,168.0 | 1,153.5 | 1,153.5 | -8.0 | -0.7 | 1,030,100 |
| 5/20 | 1,150.0 | 1,164.5 | 1,144.0 | 1,161.5 | +11.5 | +1.0 | 1,141,200 |
| 5/17 | 1,154.0 | 1,163.5 | 1,141.0 | 1,150.0 | -15.0 | -1.3 | 1,704,600 |
| 5/16 | 1,165.0 | 1,171.0 | 1,142.5 | 1,165.0 | 0 | 0.0 | 2,179,000 |
| 5/15 | 1,200.0 | 1,200.0 | 1,159.5 | 1,165.0 | -155.0 | -11.7 | 5,223,600 |
| 5/14 | 1,315.0 | 1,327.0 | 1,307.0 | 1,320.0 | +19.5 | +1.5 | 1,156,400 |
| 5/13 | 1,304.5 | 1,308.5 | 1,295.5 | 1,300.5 | -6.0 | -0.5 | 468,700 |
| 5/10 | 1,332.0 | 1,332.0 | 1,299.0 | 1,306.5 | -12.0 | -0.9 | 686,200 |
| 5/9 | 1,314.5 | 1,334.5 | 1,314.0 | 1,318.5 | -1.5 | -0.1 | 472,300 |
| 5/8 | 1,329.0 | 1,332.0 | 1,309.0 | 1,320.0 | -5.0 | -0.4 | 561,500 |
| 5/7 | 1,309.5 | 1,327.0 | 1,305.5 | 1,325.0 | +17.5 | +1.3 | 844,000 |
| 5/2 | 1,314.5 | 1,318.0 | 1,303.0 | 1,307.5 | -10.0 | -0.8 | 687,400 |
| 5/1 | 1,305.0 | 1,319.5 | 1,301.0 | 1,317.5 | -0.5 | +0.0 | 528,400 |
| 4/30 | 1,312.5 | 1,318.5 | 1,305.5 | 1,318.0 | +19.0 | +1.5 | 693,500 |
| 4/26 | 1,288.5 | 1,302.5 | 1,281.5 | 1,299.0 | +1.5 | +0.1 | 878,100 |
| 4/25 | 1,298.5 | 1,312.5 | 1,294.0 | 1,297.5 | -18.5 | -1.4 | 740,900 |
| 4/24 | 1,324.5 | 1,324.5 | 1,304.5 | 1,316.0 | +2.5 | +0.2 | 812,900 |
| 4/23 | 1,322.0 | 1,329.5 | 1,306.5 | 1,313.5 | -15.5 | -1.2 | 787,400 |
| 4/22 | 1,328.5 | 1,329.5 | 1,317.5 | 1,329.0 | +20.5 | +1.6 | 1,021,100 |
| 4/19 | 1,334.0 | 1,337.0 | 1,294.5 | 1,308.5 | -15.0 | -1.1 | 969,300 |
| 4/18 | 1,310.0 | 1,326.0 | 1,307.5 | 1,323.5 | +19.0 | +1.5 | 575,100 |
| 4/17 | 1,320.0 | 1,322.5 | 1,297.0 | 1,304.5 | -18.0 | -1.4 | 869,500 |
| 4/16 | 1,300.5 | 1,326.0 | 1,290.5 | 1,322.5 | -5.0 | -0.4 | 1,229,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて