加賀電子(8154)の株価時系列情報
加賀電子(8154)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,970 | 6,020 | 5,780 | 5,880 | 96,800 |
| 2024/04/18 | 5,970 | 6,090 | 5,960 | 6,060 | 63,400 |
| 2024/04/17 | 5,950 | 5,990 | 5,850 | 5,920 | 86,600 |
| 2024/04/16 | 6,130 | 6,160 | 5,950 | 5,960 | 90,300 |
| 2024/04/15 | 6,130 | 6,200 | 6,120 | 6,170 | 43,200 |
| 2024/04/12 | 6,200 | 6,300 | 6,150 | 6,200 | 82,600 |
| 2024/04/11 | 6,170 | 6,190 | 6,130 | 6,190 | 38,800 |
| 2024/04/10 | 6,210 | 6,300 | 6,210 | 6,260 | 75,200 |
| 2024/04/09 | 6,030 | 6,180 | 6,030 | 6,170 | 76,800 |
| 2024/04/08 | 5,980 | 6,010 | 5,920 | 6,010 | 62,800 |
| 2024/04/05 | 5,850 | 5,970 | 5,840 | 5,940 | 83,100 |
| 2024/04/04 | 6,080 | 6,080 | 5,910 | 5,920 | 133,200 |
| 2024/04/03 | 6,000 | 6,030 | 5,940 | 6,000 | 141,600 |
| 2024/04/02 | 6,320 | 6,320 | 5,970 | 5,980 | 128,100 |
| 2024/04/01 | 6,390 | 6,420 | 6,290 | 6,290 | 68,500 |
| 2024/03/29 | 6,400 | 6,410 | 6,290 | 6,380 | 68,400 |
| 2024/03/28 | 6,470 | 6,520 | 6,360 | 6,410 | 67,400 |
| 2024/03/27 | 6,560 | 6,570 | 6,480 | 6,540 | 91,600 |
| 2024/03/26 | 6,450 | 6,590 | 6,450 | 6,560 | 59,200 |
| 2024/03/25 | 6,510 | 6,580 | 6,480 | 6,480 | 60,700 |
| 2024/03/22 | 6,390 | 6,540 | 6,350 | 6,510 | 142,500 |
| 2024/03/21 | 6,380 | 6,390 | 6,290 | 6,350 | 117,800 |
| 2024/03/19 | 6,260 | 6,320 | 6,210 | 6,320 | 58,100 |
| 2024/03/18 | 6,180 | 6,250 | 6,170 | 6,220 | 67,300 |
| 2024/03/15 | 6,220 | 6,230 | 6,150 | 6,190 | 62,300 |
| 2024/03/14 | 6,140 | 6,220 | 6,120 | 6,210 | 43,500 |
| 2024/03/13 | 6,320 | 6,330 | 6,120 | 6,170 | 52,800 |
| 2024/03/12 | 6,180 | 6,240 | 6,090 | 6,230 | 92,000 |
| 2024/03/11 | 6,210 | 6,290 | 6,180 | 6,220 | 103,200 |
| 2024/03/08 | 6,230 | 6,360 | 6,180 | 6,310 | 138,800 |
| 2024/03/07 | 6,480 | 6,490 | 6,330 | 6,330 | 111,400 |
| 2024/03/06 | 6,400 | 6,490 | 6,380 | 6,460 | 105,000 |
| 2024/03/05 | 6,500 | 6,520 | 6,370 | 6,490 | 88,100 |
| 2024/03/04 | 6,730 | 6,740 | 6,540 | 6,540 | 88,600 |
| 2024/03/01 | 6,670 | 6,730 | 6,660 | 6,700 | 50,200 |
| 2024/02/29 | 6,540 | 6,720 | 6,530 | 6,640 | 127,700 |
| 2024/02/28 | 6,530 | 6,590 | 6,500 | 6,540 | 82,700 |
| 2024/02/27 | 6,550 | 6,710 | 6,500 | 6,620 | 106,200 |
| 2024/02/26 | 6,560 | 6,580 | 6,440 | 6,480 | 65,300 |
| 2024/02/22 | 6,500 | 6,570 | 6,440 | 6,530 | 83,900 |
| 2024/02/21 | 6,400 | 6,480 | 6,400 | 6,440 | 52,900 |
| 2024/02/20 | 6,400 | 6,520 | 6,360 | 6,480 | 88,200 |
| 2024/02/19 | 6,440 | 6,450 | 6,350 | 6,400 | 58,400 |
| 2024/02/16 | 6,460 | 6,560 | 6,440 | 6,450 | 79,500 |
| 2024/02/15 | 6,610 | 6,620 | 6,400 | 6,450 | 102,500 |
| 2024/02/14 | 6,380 | 6,560 | 6,350 | 6,550 | 97,700 |
| 2024/02/13 | 6,440 | 6,440 | 6,300 | 6,380 | 135,500 |
| 2024/02/09 | 6,450 | 6,500 | 6,350 | 6,440 | 95,800 |
| 2024/02/08 | 6,690 | 6,690 | 6,400 | 6,520 | 206,500 |
| 2024/02/07 | 6,720 | 6,800 | 6,670 | 6,790 | 82,600 |
| 2024/02/06 | 6,710 | 6,780 | 6,690 | 6,710 | 68,500 |
| 2024/02/05 | 6,800 | 6,810 | 6,690 | 6,740 | 66,400 |
| 2024/02/02 | 6,820 | 6,820 | 6,700 | 6,760 | 54,700 |
| 2024/02/01 | 6,840 | 6,870 | 6,770 | 6,830 | 72,200 |
| 2024/01/31 | 6,860 | 6,900 | 6,800 | 6,890 | 54,100 |
| 2024/01/30 | 6,870 | 6,940 | 6,860 | 6,920 | 51,100 |
| 2024/01/29 | 6,750 | 6,940 | 6,740 | 6,870 | 89,900 |
| 2024/01/26 | 6,790 | 6,840 | 6,750 | 6,760 | 57,100 |
| 2024/01/25 | 6,760 | 6,840 | 6,720 | 6,820 | 58,700 |
| 2024/01/24 | 6,890 | 6,890 | 6,740 | 6,760 | 99,800 |
| 2024/01/23 | 7,060 | 7,100 | 6,890 | 6,930 | 88,500 |
| 2024/01/22 | 7,030 | 7,120 | 7,000 | 7,080 | 101,200 |
| 2024/01/19 | 6,950 | 6,980 | 6,890 | 6,960 | 95,000 |
| 2024/01/18 | 6,820 | 6,910 | 6,820 | 6,880 | 46,200 |
| 2024/01/17 | 6,900 | 7,020 | 6,840 | 6,840 | 117,900 |
| 2024/01/16 | 6,790 | 6,870 | 6,750 | 6,860 | 117,500 |
| 2024/01/15 | 6,450 | 6,780 | 6,450 | 6,760 | 145,600 |
| 2024/01/12 | 6,480 | 6,530 | 6,370 | 6,450 | 71,600 |
| 2024/01/11 | 6,470 | 6,560 | 6,400 | 6,430 | 90,200 |
| 2024/01/10 | 6,290 | 6,390 | 6,260 | 6,380 | 76,600 |
| 2024/01/09 | 6,300 | 6,340 | 6,180 | 6,250 | 80,900 |
| 2024/01/05 | 6,270 | 6,300 | 6,240 | 6,240 | 54,600 |
| 2024/01/04 | 6,130 | 6,260 | 6,060 | 6,260 | 85,600 |
| 2023/12/29 | 6,160 | 6,180 | 6,090 | 6,130 | 46,300 |
| 2023/12/28 | 6,140 | 6,180 | 6,130 | 6,160 | 32,400 |
| 2023/12/27 | 6,210 | 6,240 | 6,170 | 6,170 | 47,800 |
| 2023/12/26 | 6,130 | 6,190 | 6,130 | 6,190 | 38,400 |
| 2023/12/25 | 6,250 | 6,270 | 6,150 | 6,150 | 31,800 |
| 2023/12/22 | 6,180 | 6,260 | 6,180 | 6,240 | 57,300 |
| 2023/12/21 | 6,170 | 6,290 | 6,170 | 6,170 | 55,200 |
| 2023/12/20 | 6,180 | 6,290 | 6,150 | 6,270 | 158,200 |
| 2023/12/19 | 6,220 | 6,220 | 6,090 | 6,180 | 154,900 |
| 2023/12/18 | 6,190 | 6,230 | 6,130 | 6,230 | 99,800 |
| 2023/12/15 | 6,380 | 6,410 | 6,310 | 6,330 | 86,300 |
| 2023/12/14 | 6,510 | 6,510 | 6,330 | 6,350 | 81,300 |
| 2023/12/13 | 6,480 | 6,510 | 6,400 | 6,440 | 50,400 |
| 2023/12/12 | 6,510 | 6,530 | 6,420 | 6,440 | 90,600 |
| 2023/12/11 | 6,390 | 6,480 | 6,340 | 6,390 | 63,500 |
| 2023/12/08 | 6,420 | 6,430 | 6,270 | 6,340 | 90,300 |
| 2023/12/07 | 6,470 | 6,540 | 6,440 | 6,460 | 49,900 |
| 2023/12/06 | 6,410 | 6,540 | 6,400 | 6,520 | 88,800 |
| 2023/12/05 | 6,600 | 6,600 | 6,360 | 6,380 | 139,400 |
| 2023/12/04 | 6,600 | 6,650 | 6,480 | 6,610 | 61,800 |
| 2023/12/01 | 6,670 | 6,670 | 6,530 | 6,560 | 54,600 |
| 2023/11/30 | 6,450 | 6,640 | 6,450 | 6,630 | 172,000 |
| 2023/11/29 | 6,420 | 6,490 | 6,380 | 6,480 | 53,500 |
| 2023/11/28 | 6,420 | 6,460 | 6,350 | 6,440 | 59,600 |
| 2023/11/27 | 6,400 | 6,460 | 6,380 | 6,420 | 68,000 |
| 2023/11/24 | 6,320 | 6,420 | 6,320 | 6,360 | 53,600 |
| 2023/11/22 | 6,200 | 6,270 | 6,180 | 6,260 | 40,200 |
| 2023/11/21 | 6,160 | 6,260 | 6,160 | 6,240 | 63,800 |
| 2023/11/20 | 6,300 | 6,350 | 6,120 | 6,120 | 79,800 |
| 2023/11/17 | 6,240 | 6,350 | 6,240 | 6,350 | 105,100 |
| 2023/11/16 | 6,210 | 6,270 | 6,150 | 6,190 | 86,600 |
| 2023/11/15 | 6,240 | 6,280 | 6,170 | 6,240 | 103,000 |
| 2023/11/14 | 6,040 | 6,170 | 6,040 | 6,140 | 74,300 |
| 2023/11/13 | 6,190 | 6,190 | 6,020 | 6,040 | 96,400 |
| 2023/11/10 | 6,010 | 6,120 | 6,010 | 6,090 | 82,900 |
| 2023/11/09 | 6,100 | 6,170 | 6,010 | 6,060 | 100,400 |
| 2023/11/08 | 6,180 | 6,240 | 5,980 | 6,050 | 143,200 |
| 2023/11/07 | 6,180 | 6,220 | 6,110 | 6,110 | 65,100 |
| 2023/11/06 | 6,150 | 6,220 | 6,110 | 6,200 | 104,300 |
| 2023/11/02 | 6,130 | 6,160 | 5,980 | 6,010 | 127,900 |
| 2023/11/01 | 6,050 | 6,110 | 6,000 | 6,040 | 119,600 |
| 2023/10/31 | 5,950 | 5,970 | 5,800 | 5,970 | 110,700 |
| 2023/10/30 | 5,950 | 5,990 | 5,900 | 5,950 | 292,100 |
| 2023/10/27 | 6,030 | 6,110 | 6,010 | 6,080 | 94,000 |
| 2023/10/26 | 5,990 | 6,010 | 5,890 | 5,970 | 75,500 |
| 2023/10/25 | 6,090 | 6,170 | 5,990 | 6,010 | 75,300 |
| 2023/10/24 | 6,100 | 6,100 | 5,830 | 6,070 | 129,300 |
| 2023/10/23 | 6,060 | 6,190 | 6,060 | 6,080 | 82,600 |
| 2023/10/20 | 6,100 | 6,160 | 6,040 | 6,120 | 58,100 |
| 2023/10/19 | 6,220 | 6,280 | 6,090 | 6,120 | 113,600 |
| 2023/10/18 | 6,280 | 6,390 | 6,270 | 6,370 | 63,600 |
| 2023/10/17 | 6,320 | 6,420 | 6,270 | 6,300 | 70,600 |
| 2023/10/16 | 6,380 | 6,380 | 6,200 | 6,220 | 106,000 |
| 2023/10/13 | 6,580 | 6,650 | 6,440 | 6,450 | 109,000 |
| 2023/10/12 | 6,420 | 6,670 | 6,420 | 6,670 | 122,700 |
| 2023/10/11 | 6,440 | 6,450 | 6,370 | 6,380 | 42,700 |
| 2023/10/10 | 6,350 | 6,460 | 6,340 | 6,440 | 87,900 |
| 2023/10/06 | 6,260 | 6,340 | 6,230 | 6,250 | 59,000 |
| 2023/10/05 | 6,090 | 6,230 | 6,040 | 6,210 | 94,300 |
| 2023/10/04 | 6,170 | 6,230 | 6,020 | 6,040 | 139,600 |
| 2023/10/03 | 6,490 | 6,490 | 6,320 | 6,320 | 75,300 |
| 2023/10/02 | 6,580 | 6,660 | 6,480 | 6,500 | 93,700 |
| 2023/09/29 | 6,600 | 6,600 | 6,450 | 6,490 | 71,100 |
| 2023/09/28 | 6,480 | 6,600 | 6,480 | 6,540 | 61,300 |
| 2023/09/27 | 6,530 | 6,620 | 6,480 | 6,610 | 104,100 |
| 2023/09/26 | 6,650 | 6,650 | 6,540 | 6,620 | 59,700 |
| 2023/09/25 | 6,480 | 6,590 | 6,460 | 6,580 | 45,600 |
| 2023/09/22 | 6,440 | 6,530 | 6,380 | 6,520 | 134,000 |
| 2023/09/21 | 6,570 | 6,650 | 6,520 | 6,540 | 77,900 |
| 2023/09/20 | 6,720 | 6,740 | 6,580 | 6,580 | 100,600 |
| 2023/09/19 | 6,680 | 6,790 | 6,660 | 6,740 | 128,900 |
| 2023/09/15 | 6,670 | 6,730 | 6,620 | 6,660 | 97,300 |
| 2023/09/14 | 6,610 | 6,670 | 6,590 | 6,660 | 51,000 |
| 2023/09/13 | 6,740 | 6,740 | 6,530 | 6,560 | 118,000 |
| 2023/09/12 | 6,660 | 6,750 | 6,650 | 6,740 | 57,300 |
| 2023/09/11 | 6,670 | 6,730 | 6,610 | 6,660 | 72,400 |
| 2023/09/08 | 6,710 | 6,800 | 6,650 | 6,680 | 96,600 |
| 2023/09/07 | 6,750 | 6,840 | 6,680 | 6,710 | 88,300 |
| 2023/09/06 | 6,730 | 6,870 | 6,720 | 6,820 | 105,600 |
| 2023/09/05 | 6,700 | 6,730 | 6,650 | 6,730 | 97,500 |
| 2023/09/04 | 6,640 | 6,700 | 6,600 | 6,700 | 85,500 |
| 2023/09/01 | 6,620 | 6,630 | 6,560 | 6,620 | 80,500 |
| 2023/08/31 | 6,570 | 6,650 | 6,530 | 6,620 | 107,600 |
| 2023/08/30 | 6,560 | 6,650 | 6,550 | 6,560 | 204,900 |
| 2023/08/29 | 6,590 | 6,610 | 6,550 | 6,590 | 87,000 |
| 2023/08/28 | 6,500 | 6,580 | 6,450 | 6,560 | 84,800 |
| 2023/08/25 | 6,400 | 6,450 | 6,380 | 6,430 | 56,000 |
| 2023/08/24 | 6,590 | 6,610 | 6,450 | 6,500 | 96,300 |
| 2023/08/23 | 6,430 | 6,520 | 6,380 | 6,500 | 71,900 |
| 2023/08/22 | 6,420 | 6,480 | 6,400 | 6,430 | 71,800 |
| 2023/08/21 | 6,400 | 6,420 | 6,330 | 6,330 | 73,100 |
| 2023/08/18 | 6,410 | 6,450 | 6,330 | 6,360 | 83,100 |
| 2023/08/17 | 6,550 | 6,590 | 6,420 | 6,510 | 109,800 |
| 2023/08/16 | 6,430 | 6,630 | 6,430 | 6,490 | 118,500 |
| 2023/08/15 | 6,420 | 6,510 | 6,420 | 6,480 | 75,800 |
| 2023/08/14 | 6,460 | 6,560 | 6,410 | 6,410 | 70,300 |
| 2023/08/10 | 6,330 | 6,480 | 6,260 | 6,480 | 82,400 |
| 2023/08/09 | 6,380 | 6,510 | 6,370 | 6,380 | 99,100 |
| 2023/08/08 | 6,540 | 6,560 | 6,420 | 6,430 | 107,300 |
| 2023/08/07 | 6,450 | 6,570 | 6,290 | 6,520 | 170,500 |
| 2023/08/04 | 6,400 | 6,660 | 6,320 | 6,520 | 421,700 |
| 2023/08/03 | 6,330 | 6,330 | 6,080 | 6,100 | 246,000 |
| 2023/08/02 | 6,530 | 6,640 | 6,450 | 6,470 | 155,100 |
| 2023/08/01 | 6,320 | 6,560 | 6,320 | 6,550 | 135,300 |
| 2023/07/31 | 6,340 | 6,390 | 6,280 | 6,360 | 133,600 |
| 2023/07/28 | 6,160 | 6,280 | 6,100 | 6,230 | 136,900 |
| 2023/07/27 | 6,230 | 6,250 | 6,160 | 6,230 | 78,300 |
| 2023/07/26 | 6,330 | 6,360 | 6,290 | 6,310 | 68,900 |
| 2023/07/25 | 6,330 | 6,330 | 6,250 | 6,310 | 61,600 |
| 2023/07/24 | 6,270 | 6,330 | 6,250 | 6,330 | 65,500 |
| 2023/07/21 | 6,230 | 6,250 | 6,160 | 6,220 | 83,600 |
| 2023/07/20 | 6,340 | 6,370 | 6,230 | 6,230 | 74,500 |
| 2023/07/19 | 6,360 | 6,400 | 6,270 | 6,340 | 108,800 |
| 2023/07/18 | 6,190 | 6,290 | 6,180 | 6,290 | 76,000 |
| 2023/07/14 | 6,220 | 6,250 | 6,130 | 6,170 | 87,900 |
| 2023/07/13 | 6,130 | 6,210 | 5,990 | 6,180 | 169,000 |
| 2023/07/12 | 6,250 | 6,270 | 6,080 | 6,080 | 143,800 |
| 2023/07/11 | 6,450 | 6,470 | 6,260 | 6,280 | 120,300 |
| 2023/07/10 | 6,380 | 6,470 | 6,350 | 6,360 | 126,700 |
| 2023/07/07 | 6,440 | 6,460 | 6,360 | 6,400 | 121,000 |
| 2023/07/06 | 6,560 | 6,560 | 6,440 | 6,460 | 146,600 |
| 2023/07/05 | 6,630 | 6,660 | 6,570 | 6,630 | 73,700 |
| 2023/07/04 | 6,540 | 6,640 | 6,520 | 6,590 | 88,700 |
| 2023/07/03 | 6,450 | 6,660 | 6,450 | 6,590 | 162,600 |
| 2023/06/30 | 6,270 | 6,370 | 6,270 | 6,370 | 96,800 |
| 2023/06/29 | 6,240 | 6,290 | 6,210 | 6,270 | 88,300 |
| 2023/06/28 | 6,230 | 6,270 | 6,140 | 6,240 | 128,400 |