カシオ計算機(株)の株価時系列・推移
- 52週高値
- 164.77（2026/8/31）
- 52週安値
- 75.90（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 149.22 | 149.22 | 149.22 | 149.22 | 10 | 149.22 |
| 2026/10/20 | 143.00 | 143.23 | 143.00 | 143.23 | 5 | 143.23 |
| 2026/10/13 | 136.45 | 150.00 | 136.45 | 150.00 | 14 | 150.00 |
| 2026/10/8 | 146.27 | 146.27 | 146.27 | 146.27 | 1 | 146.27 |
| 2026/10/2 | 146.30 | 146.30 | 146.30 | 146.30 | 5 | 146.30 |
| 2026/10/1 | 140.21 | 140.21 | 140.21 | 140.21 | 67 | 140.21 |
| 2026/9/30 | 135.23 | 135.23 | 135.23 | 135.23 | 13 | 135.23 |
| 2026/9/29 | 145.30 | 145.30 | 139.99 | 139.99 | 4 | 139.99 |
| 2026/9/28 | 137.79 | 137.79 | 137.79 | 137.79 | 60 | 137.79 |
| 2026/9/24 | 140.17 | 144.08 | 140.17 | 144.08 | 2 | 144.08 |
| 2026/9/23 | 146.85 | 146.85 | 146.85 | 146.85 | 3 | 146.85 |
| 2026/9/21 | 143.60 | 143.60 | 143.60 | 143.60 | 5 | 143.60 |
| 2026/9/18 | 135.95 | 135.95 | 135.95 | 135.95 | 1 | 135.95 |
| 2026/9/17 | 143.01 | 145.56 | 143.01 | 145.56 | 4 | 145.56 |
| 2026/9/15 | 127.49 | 134.04 | 127.49 | 134.04 | 5 | 134.04 |
| 2026/9/14 | 132.13 | 135.11 | 132.13 | 132.25 | 4 | 132.25 |
| 2026/9/11 | 124.70 | 131.25 | 124.70 | 131.25 | 6 | 131.25 |
| 2026/9/10 | 133.16 | 136.16 | 132.87 | 132.87 | 26 | 132.87 |
| 2026/9/9 | 135.51 | 141.25 | 135.51 | 141.25 | 2 | 141.25 |
| 2026/9/8 | 133.74 | 138.27 | 133.74 | 138.27 | 3 | 138.27 |
1〜20/183件
