日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 1,036 1,050 1,036 1,040 25,400
2010/12/29 1,025 1,044 1,022 1,044 20,700
2010/12/28 1,021 1,028 1,014 1,025 18,500
2010/12/27 1,030 1,043 1,025 1,026 50,000
2010/12/24 1,024 1,044 1,021 1,044 36,700
2010/12/22 1,050 1,055 1,030 1,033 31,700
2010/12/21 1,030 1,050 1,028 1,047 29,900
2010/12/20 1,037 1,043 1,028 1,031 30,300
2010/12/17 1,046 1,050 1,039 1,039 33,100
2010/12/16 1,058 1,058 1,035 1,035 37,300
2010/12/15 1,059 1,059 1,039 1,058 41,600
2010/12/14 1,038 1,050 1,035 1,050 36,900
2010/12/13 1,012 1,036 1,012 1,034 25,200
2010/12/10 1,037 1,037 1,017 1,021 63,900
2010/12/09 1,034 1,034 1,014 1,033 53,600
2010/12/08 991 1,000 991 999 31,700
2010/12/07 980 992 975 992 22,900
2010/12/06 970 980 970 971 27,700
2010/12/03 951 969 951 962 23,800
2010/12/02 960 962 945 954 19,500
2010/12/01 963 963 941 943 23,900
2010/11/30 960 965 940 940 22,100
2010/11/29 947 966 942 960 30,700
2010/11/26 934 954 934 954 25,100
2010/11/25 911 944 911 939 47,000
2010/11/24 905 922 888 915 59,400
2010/11/22 935 940 934 935 8,800
2010/11/19 946 946 930 932 15,900
2010/11/18 941 949 937 948 26,100
2010/11/17 924 940 924 936 16,000
2010/11/16 945 945 932 937 19,300
2010/11/15 943 943 931 939 13,600
2010/11/12 940 940 925 928 23,200
2010/11/11 934 944 933 939 18,100
2010/11/10 912 932 896 928 45,500
2010/11/09 917 920 913 918 17,500
2010/11/08 916 920 895 916 20,500
2010/11/05 882 910 882 908 43,100
2010/11/04 862 881 856 869 24,600
2010/11/02 871 871 860 860 24,300
2010/11/01 867 873 864 865 29,200
2010/10/29 865 873 860 864 24,000
2010/10/28 890 895 866 866 63,400
2010/10/27 919 919 886 891 34,900
2010/10/26 902 906 883 899 45,200
2010/10/25 863 875 861 869 31,300
2010/10/22 867 873 857 873 26,900
2010/10/21 861 865 855 862 23,400
2010/10/20 865 870 857 861 24,800
2010/10/19 866 881 866 867 29,400
2010/10/18 862 881 862 870 24,100
2010/10/15 857 866 857 863 37,000
2010/10/14 854 868 854 865 25,300
2010/10/13 855 864 853 855 27,400
2010/10/12 872 881 849 854 58,200
2010/10/08 877 888 867 869 92,700
2010/10/07 907 917 882 892 33,800
2010/10/06 917 917 882 906 36,300
2010/10/05 890 918 884 911 43,800
2010/10/04 911 911 885 889 28,300
2010/10/01 911 913 901 905 23,700
2010/09/30 915 920 902 909 36,800
2010/09/29 909 927 909 922 23,500
2010/09/28 924 925 910 915 15,000
2010/09/27 923 939 908 939 30,100
2010/09/24 905 925 905 918 47,000
2010/09/22 921 924 909 909 8,500
2010/09/21 928 933 920 920 17,600
2010/09/17 905 924 905 920 22,600
2010/09/16 929 929 903 908 13,800
2010/09/15 897 924 892 920 33,100
2010/09/14 901 919 898 902 14,900
2010/09/13 908 910 893 896 19,200
2010/09/10 926 934 907 912 41,600
2010/09/09 932 932 910 918 29,800
2010/09/08 891 903 891 902 19,200
2010/09/07 904 909 900 903 11,700
2010/09/06 900 914 899 909 12,900
2010/09/03 890 896 876 895 24,600
2010/09/02 900 900 888 893 31,800
2010/09/01 900 909 889 890 36,900
2010/08/31 899 919 899 905 32,800
2010/08/30 891 918 888 899 22,300
2010/08/27 884 891 877 882 50,400
2010/08/26 876 888 870 882 35,800
2010/08/25 865 874 863 867 32,900
2010/08/24 872 878 870 876 22,100
2010/08/23 867 878 866 870 25,400
2010/08/20 871 882 863 864 22,800
2010/08/19 872 880 871 872 27,200
2010/08/18 893 893 873 879 20,300
2010/08/17 870 874 867 868 26,100
2010/08/16 871 874 865 868 30,000
2010/08/13 870 890 870 879 33,900
2010/08/12 886 886 864 876 51,100
2010/08/11 902 906 891 892 44,600
2010/08/10 943 943 902 905 42,000
2010/08/09 913 928 908 913 18,700
2010/08/06 920 929 914 927 23,700
2010/08/05 904 927 904 927 54,200
2010/08/04 900 903 894 899 24,600
2010/08/03 909 909 894 900 33,900
2010/08/02 900 912 897 903 38,800
2010/07/30 899 903 884 890 30,200
2010/07/29 894 904 893 904 28,000
2010/07/28 919 919 895 906 26,000
2010/07/27 908 914 895 911 57,900
2010/07/26 897 909 897 909 34,600
2010/07/23 892 897 890 892 45,900
2010/07/22 890 895 886 891 30,300
2010/07/21 893 902 887 891 38,200
2010/07/20 893 900 881 893 64,500
2010/07/16 893 897 887 892 53,700
2010/07/15 900 901 890 892 36,500
2010/07/14 896 904 895 903 28,500
2010/07/13 894 900 890 892 39,400
2010/07/12 890 900 889 895 33,800
2010/07/09 890 899 889 895 29,100
2010/07/08 899 904 890 891 29,600
2010/07/07 888 891 886 891 33,900
2010/07/06 889 893 886 891 24,000
2010/07/05 885 890 880 886 23,000
2010/07/02 905 905 880 891 41,900
2010/07/01 886 895 884 890 32,600
2010/06/30 891 897 883 895 51,900
2010/06/29 905 923 890 905 36,000
2010/06/28 980 980 908 915 50,700
2010/06/25 894 908 891 905 31,500
2010/06/24 891 912 885 897 30,700
2010/06/23 900 907 892 902 30,000
2010/06/22 900 912 896 911 22,800
2010/06/21 933 933 895 913 35,700
2010/06/18 890 940 889 932 52,300
2010/06/17 881 909 880 890 28,900
2010/06/16 884 888 876 882 30,600
2010/06/15 865 874 861 869 30,900
2010/06/14 860 877 860 872 26,900
2010/06/11 855 867 854 857 46,400
2010/06/10 853 858 843 855 23,400
2010/06/09 855 860 850 853 17,500
2010/06/08 864 864 856 858 12,100
2010/06/07 870 871 851 855 31,000
2010/06/04 876 879 870 876 24,200
2010/06/03 862 882 862 876 34,300
2010/06/02 883 883 864 866 29,200
2010/06/01 875 885 875 884 17,900
2010/05/31 880 887 877 882 36,000
2010/05/28 897 897 875 886 51,900
2010/05/27 895 895 863 882 77,900
2010/05/26 903 913 894 902 68,100
2010/05/25 900 903 897 900 64,200
2010/05/24 900 907 899 900 42,500
2010/05/21 917 917 898 903 57,900
2010/05/20 901 918 901 916 35,600
2010/05/19 909 909 889 905 37,900
2010/05/18 920 930 912 917 43,000
2010/05/17 945 949 923 929 35,000
2010/05/14 970 974 959 961 34,800
2010/05/13 995 995 978 985 26,300
2010/05/12 966 972 960 965 32,200
2010/05/11 971 979 954 956 42,900
2010/05/10 945 958 936 956 66,000
2010/05/07 948 957 948 949 52,200
2010/05/06 989 998 975 985 91,500
2010/04/30 1,020 1,030 1,011 1,019 52,700
2010/04/28 1,010 1,021 1,000 1,000 49,000
2010/04/27 1,038 1,043 1,029 1,040 53,300
2010/04/26 1,020 1,045 1,020 1,038 73,400
2010/04/23 1,011 1,017 1,000 1,016 35,000
2010/04/22 1,010 1,011 994 1,005 80,800
2010/04/21 1,000 1,019 1,000 1,010 88,400
2010/04/20 990 999 984 994 44,800
2010/04/19 984 989 959 976 92,500
2010/04/16 1,021 1,022 1,013 1,014 72,100
2010/04/15 1,016 1,024 1,015 1,021 50,700
2010/04/14 1,023 1,029 1,013 1,016 13,100
2010/04/13 1,029 1,029 1,004 1,018 30,700
2010/04/12 1,024 1,040 1,024 1,026 35,900
2010/04/09 1,048 1,048 1,012 1,021 48,400
2010/04/08 1,014 1,014 999 1,003 33,200
2010/04/07 1,019 1,044 1,017 1,020 44,300
2010/04/06 1,039 1,045 1,027 1,030 55,500
2010/04/05 1,024 1,032 1,015 1,030 74,600
2010/04/02 1,018 1,024 1,000 1,023 57,400
2010/04/01 1,010 1,011 998 1,009 46,900
2010/03/31 994 1,009 976 1,007 77,900
2010/03/30 978 995 965 994 65,000
2010/03/29 980 980 964 971 48,700
2010/03/26 954 980 954 980 44,300
2010/03/25 962 970 948 965 37,900
2010/03/24 963 963 948 960 17,700
2010/03/23 959 962 941 950 38,100
2010/03/19 933 966 927 966 50,700
2010/03/18 920 932 916 927 41,100
2010/03/17 907 919 905 919 38,700
2010/03/16 910 913 901 905 49,700
2010/03/15 910 916 905 915 32,100
2010/03/12 904 908 900 908 47,500
2010/03/11 900 907 900 904 35,600
2010/03/10 895 903 895 898 22,700
2010/03/09 906 906 896 901 37,500
2010/03/08 913 918 906 910 28,900
2010/03/05 909 914 900 911 31,600
2010/03/04 910 910 895 895 17,000
2010/03/03 896 900 894 899 22,300
2010/03/02 904 904 887 896 17,900
2010/03/01 916 916 888 889 42,400
2010/02/26 887 907 886 901 25,900
2010/02/25 900 900 888 897 26,500
2010/02/24 905 905 883 891 48,900
2010/02/23 914 916 906 914 22,500
2010/02/22 935 935 905 921 44,500
2010/02/19 920 927 904 910 34,200
2010/02/18 930 930 912 917 32,000
2010/02/17 916 923 912 917 12,400
2010/02/16 925 925 900 901 13,100
2010/02/15 911 912 893 895 23,700
2010/02/12 885 894 878 885 36,500
2010/02/10 880 902 880 881 15,700
2010/02/09 884 887 876 882 32,200
2010/02/08 893 897 882 884 16,300
2010/02/05 910 910 880 888 35,800
2010/02/04 917 921 909 917 28,200
2010/02/03 912 929 910 915 15,200
2010/02/02 930 938 907 919 91,600
2010/02/01 940 945 930 937 40,800
2010/01/29 948 948 940 940 23,500
2010/01/28 940 952 933 947 35,700
2010/01/27 944 951 942 945 32,500
2010/01/26 949 949 943 944 38,500
2010/01/25 940 954 940 948 27,800
2010/01/22 945 948 943 947 50,300
2010/01/21 945 954 945 952 39,900
2010/01/20 953 959 944 948 41,000
2010/01/19 954 966 950 952 23,000
2010/01/18 945 980 944 954 32,800
2010/01/15 970 970 952 959 32,100
2010/01/14 946 975 945 969 31,200
2010/01/13 947 952 942 945 17,500
2010/01/12 931 954 926 953 43,600
2010/01/08 935 935 922 930 52,500
2010/01/07 933 936 925 929 26,100
2010/01/06 917 938 917 933 28,400
2010/01/05 934 934 920 924 29,500
2010/01/04 905 925 905 920 18,300

このページの先頭へ