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 |
|---|---|---|---|---|---|---|
| 2026/8/31 | 161.32 | 164.77 | 157.00 | 164.77 | 20 | 164.77 |
| 2026/8/28 | 149.90 | 149.90 | 149.24 | 149.24 | 105 | 149.24 |
| 2026/8/27 | 152.36 | 152.36 | 152.36 | 152.36 | 3 | 152.36 |
| 2026/8/26 | 152.66 | 158.22 | 152.66 | 158.22 | 64 | 158.22 |
| 2026/8/25 | 147.72 | 147.72 | 147.72 | 147.72 | 1 | 147.72 |
| 2026/8/21 | 152.64 | 152.64 | 152.64 | 152.64 | 1 | 152.64 |
| 2026/8/19 | 151.70 | 151.70 | 151.70 | 151.70 | 1 | 151.70 |
| 2026/8/17 | 150.49 | 150.49 | 150.49 | 150.49 | 1 | 150.49 |
| 2026/8/13 | 156.24 | 156.50 | 150.27 | 154.01 | 19 | 154.01 |
| 2026/8/12 | 155.63 | 156.27 | 151.22 | 156.27 | 33 | 156.27 |
| 2026/8/6 | 148.00 | 149.65 | 143.03 | 143.03 | 19 | 143.03 |
| 2026/8/5 | 148.01 | 148.01 | 148.01 | 148.01 | 3 | 148.01 |
| 2026/8/4 | 136.44 | 140.31 | 136.44 | 140.31 | 1,401 | 140.31 |
| 2026/8/3 | 126.40 | 139.97 | 126.40 | 137.61 | 11 | 137.61 |
| 2026/7/22 | 105.08 | 105.08 | 105.08 | 105.08 | 20 | 105.08 |
| 2026/7/21 | 116.00 | 116.00 | 116.00 | 116.00 | 1 | 116.00 |
| 2026/7/14 | 118.62 | 118.62 | 118.61 | 118.61 | 2 | 118.61 |
| 2026/7/13 | 113.49 | 113.49 | 113.49 | 113.49 | 1 | 113.49 |
| 2026/7/1 | 122.34 | 122.34 | 122.34 | 122.34 | 1 | 122.34 |
| 2026/6/30 | 122.33 | 124.22 | 122.33 | 124.22 | 2 | 124.22 |
1〜20/199件
