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 |
|---|---|---|---|---|---|
| 2026/06/05 | 5,020 | 5,050 | 4,885 | 4,980 | 330,300 |
| 2026/06/04 | 4,835 | 5,000 | 4,825 | 4,980 | 369,500 |
| 2026/06/03 | 4,900 | 4,980 | 4,805 | 4,845 | 503,900 |
| 2026/06/02 | 4,650 | 4,865 | 4,630 | 4,850 | 412,800 |
| 2026/06/01 | 4,455 | 4,685 | 4,425 | 4,625 | 491,100 |
| 2026/05/29 | 4,450 | 4,560 | 4,425 | 4,425 | 250,900 |
| 2026/05/28 | 4,230 | 4,425 | 4,205 | 4,385 | 273,000 |
| 2026/05/27 | 4,190 | 4,235 | 4,140 | 4,235 | 255,500 |
| 2026/05/26 | 4,225 | 4,240 | 4,170 | 4,180 | 113,000 |
| 2026/05/25 | 4,265 | 4,275 | 4,165 | 4,225 | 170,400 |
| 2026/05/22 | 4,180 | 4,235 | 4,165 | 4,195 | 121,100 |
| 2026/05/21 | 4,105 | 4,215 | 4,095 | 4,140 | 134,100 |
| 2026/05/20 | 4,140 | 4,140 | 3,980 | 4,055 | 226,900 |
| 2026/05/19 | 4,340 | 4,380 | 4,175 | 4,210 | 251,000 |
| 2026/05/18 | 4,215 | 4,340 | 4,215 | 4,300 | 227,400 |
| 2026/05/15 | 4,285 | 4,285 | 4,115 | 4,200 | 368,800 |
| 2026/05/14 | 4,360 | 4,520 | 4,300 | 4,450 | 215,700 |
| 2026/05/13 | 4,340 | 4,430 | 4,320 | 4,365 | 160,600 |
| 2026/05/12 | 4,405 | 4,500 | 4,370 | 4,385 | 176,800 |
| 2026/05/11 | 4,400 | 4,430 | 4,355 | 4,365 | 146,000 |
| 2026/05/08 | 4,275 | 4,345 | 4,255 | 4,340 | 130,200 |
| 2026/05/07 | 4,280 | 4,350 | 4,275 | 4,285 | 134,600 |
| 2026/05/01 | 4,195 | 4,230 | 4,120 | 4,210 | 119,200 |
| 2026/04/30 | 4,145 | 4,230 | 4,130 | 4,210 | 164,600 |
| 2026/04/28 | 4,255 | 4,300 | 4,155 | 4,185 | 151,500 |
| 2026/04/27 | 4,225 | 4,305 | 4,210 | 4,245 | 213,500 |
| 2026/04/24 | 4,090 | 4,210 | 4,065 | 4,200 | 155,800 |
| 2026/04/23 | 4,055 | 4,080 | 4,010 | 4,070 | 113,900 |
| 2026/04/22 | 4,100 | 4,110 | 4,030 | 4,055 | 85,300 |
| 2026/04/21 | 4,090 | 4,135 | 4,080 | 4,110 | 157,900 |
| 2026/04/20 | 4,150 | 4,150 | 4,080 | 4,090 | 108,300 |
| 2026/04/17 | 4,170 | 4,175 | 4,100 | 4,115 | 112,800 |
| 2026/04/16 | 4,095 | 4,150 | 4,080 | 4,120 | 112,700 |
| 2026/04/15 | 4,100 | 4,140 | 4,045 | 4,045 | 116,600 |
| 2026/04/14 | 4,040 | 4,065 | 4,020 | 4,045 | 90,700 |
| 2026/04/13 | 3,980 | 4,035 | 3,965 | 4,005 | 101,100 |
| 2026/04/10 | 4,005 | 4,040 | 3,960 | 3,980 | 98,800 |
| 2026/04/09 | 3,975 | 3,995 | 3,935 | 3,935 | 99,600 |
| 2026/04/08 | 3,980 | 3,995 | 3,935 | 3,975 | 138,800 |
| 2026/04/07 | 3,800 | 3,815 | 3,765 | 3,815 | 65,200 |
| 2026/04/06 | 3,785 | 3,800 | 3,765 | 3,765 | 54,200 |
| 2026/04/03 | 3,750 | 3,790 | 3,750 | 3,760 | 65,800 |
| 2026/03/27 | 3,830 | 3,910 | 3,800 | 3,895 | 179,400 |
| 2026/03/26 | 3,870 | 3,905 | 3,845 | 3,890 | 118,900 |
| 2026/03/25 | 3,860 | 3,910 | 3,855 | 3,870 | 79,600 |
| 2026/03/24 | 3,780 | 3,805 | 3,745 | 3,785 | 116,900 |
| 2026/03/23 | 3,755 | 3,765 | 3,670 | 3,710 | 152,600 |
| 2026/03/19 | 3,885 | 3,920 | 3,860 | 3,860 | 163,600 |
| 2026/03/18 | 3,950 | 4,000 | 3,935 | 3,975 | 97,200 |
| 2026/03/17 | 3,945 | 3,950 | 3,870 | 3,880 | 80,000 |
| 2026/03/16 | 3,875 | 3,940 | 3,875 | 3,895 | 85,800 |
| 2026/03/13 | 3,900 | 3,945 | 3,875 | 3,910 | 128,500 |
| 2026/03/12 | 4,040 | 4,060 | 3,905 | 3,955 | 173,000 |
| 2026/03/11 | 4,140 | 4,150 | 4,085 | 4,085 | 121,900 |
| 2026/03/10 | 3,990 | 4,075 | 3,980 | 4,045 | 103,600 |
| 2026/03/09 | 3,885 | 3,940 | 3,820 | 3,920 | 132,500 |
| 2026/03/06 | 4,105 | 4,135 | 4,055 | 4,115 | 99,800 |
| 2026/03/05 | 4,175 | 4,210 | 4,115 | 4,150 | 122,200 |
| 2026/03/04 | 4,065 | 4,115 | 3,945 | 4,010 | 168,100 |
| 2026/03/03 | 4,360 | 4,360 | 4,180 | 4,185 | 136,200 |
| 2026/03/02 | 4,300 | 4,410 | 4,255 | 4,400 | 151,600 |
| 2026/02/27 | 4,255 | 4,375 | 4,245 | 4,360 | 173,000 |
| 2026/02/26 | 4,325 | 4,325 | 4,235 | 4,255 | 131,200 |
| 2026/02/25 | 4,290 | 4,330 | 4,245 | 4,300 | 120,600 |
| 2026/02/24 | 4,230 | 4,300 | 4,210 | 4,270 | 153,700 |
| 2026/02/20 | 4,215 | 4,240 | 4,155 | 4,180 | 106,600 |
| 2026/02/19 | 4,295 | 4,300 | 4,230 | 4,260 | 115,400 |
| 2026/02/18 | 4,220 | 4,235 | 4,175 | 4,225 | 103,600 |
| 2026/02/17 | 4,140 | 4,210 | 4,125 | 4,170 | 82,300 |
| 2026/02/16 | 4,160 | 4,200 | 4,130 | 4,175 | 171,900 |
| 2026/02/13 | 4,135 | 4,140 | 4,000 | 4,095 | 219,100 |
| 2026/02/12 | 4,045 | 4,075 | 4,015 | 4,045 | 203,600 |
| 2026/02/10 | 3,995 | 4,050 | 3,980 | 4,040 | 162,000 |
| 2026/02/09 | 3,955 | 3,975 | 3,900 | 3,950 | 118,500 |
| 2026/02/06 | 3,910 | 3,910 | 3,845 | 3,870 | 144,300 |
| 2026/02/05 | 3,930 | 3,930 | 3,875 | 3,880 | 81,300 |
| 2026/02/04 | 3,865 | 3,915 | 3,860 | 3,880 | 100,100 |
| 2026/02/03 | 3,860 | 3,900 | 3,830 | 3,885 | 78,300 |
| 2026/02/02 | 3,895 | 3,910 | 3,800 | 3,810 | 100,700 |
| 2026/01/30 | 3,825 | 3,885 | 3,810 | 3,865 | 101,000 |
| 2026/01/29 | 3,785 | 3,840 | 3,755 | 3,830 | 100,000 |
| 2026/01/28 | 3,820 | 3,825 | 3,775 | 3,805 | 91,200 |
| 2026/01/27 | 3,850 | 3,880 | 3,815 | 3,870 | 114,400 |
| 2026/01/26 | 3,910 | 3,930 | 3,855 | 3,870 | 125,200 |
| 2026/01/23 | 4,000 | 4,025 | 3,980 | 4,010 | 135,000 |
| 2026/01/22 | 3,900 | 4,010 | 3,875 | 3,975 | 181,100 |
| 2026/01/21 | 3,790 | 3,860 | 3,785 | 3,860 | 117,400 |
| 2026/01/20 | 3,895 | 3,915 | 3,850 | 3,850 | 84,900 |
| 2026/01/19 | 3,970 | 3,980 | 3,885 | 3,940 | 77,200 |
| 2026/01/16 | 3,930 | 3,990 | 3,900 | 3,990 | 87,000 |
| 2026/01/15 | 3,930 | 3,965 | 3,930 | 3,950 | 95,500 |
| 2026/01/14 | 3,960 | 3,985 | 3,950 | 3,965 | 107,100 |
| 2026/01/13 | 3,990 | 3,995 | 3,910 | 3,945 | 87,800 |
| 2026/01/09 | 3,905 | 3,935 | 3,870 | 3,895 | 82,500 |
| 2026/01/08 | 3,890 | 3,955 | 3,890 | 3,890 | 76,400 |
| 2026/01/07 | 3,890 | 3,925 | 3,875 | 3,915 | 94,800 |
| 2026/01/06 | 3,945 | 3,960 | 3,900 | 3,920 | 85,500 |
| 2026/01/05 | 3,920 | 3,930 | 3,885 | 3,915 | 85,800 |
| 2025/12/30 | 3,890 | 3,890 | 3,855 | 3,875 | 68,000 |
| 2025/12/29 | 3,875 | 3,915 | 3,870 | 3,890 | 79,000 |
| 2025/12/26 | 3,895 | 3,915 | 3,875 | 3,890 | 44,400 |
| 2025/12/25 | 3,900 | 3,920 | 3,870 | 3,870 | 42,500 |
| 2025/12/24 | 3,905 | 3,930 | 3,900 | 3,900 | 91,600 |
| 2025/12/23 | 3,885 | 3,935 | 3,880 | 3,910 | 52,800 |
| 2025/12/22 | 3,905 | 3,915 | 3,855 | 3,875 | 71,900 |
| 2025/12/19 | 3,820 | 3,870 | 3,795 | 3,835 | 184,900 |
| 2025/12/18 | 3,805 | 3,845 | 3,790 | 3,820 | 78,700 |
| 2025/12/17 | 3,800 | 3,825 | 3,770 | 3,805 | 71,800 |
| 2025/12/16 | 3,850 | 3,870 | 3,775 | 3,790 | 109,900 |
| 2025/12/15 | 3,850 | 3,890 | 3,825 | 3,860 | 107,500 |
| 2025/12/12 | 3,880 | 3,880 | 3,805 | 3,870 | 234,300 |
| 2025/12/11 | 3,800 | 3,800 | 3,730 | 3,750 | 77,600 |
| 2025/12/10 | 3,860 | 3,870 | 3,755 | 3,755 | 137,700 |
| 2025/12/09 | 3,860 | 3,890 | 3,790 | 3,820 | 124,800 |
| 2025/12/08 | 3,775 | 3,855 | 3,775 | 3,835 | 119,200 |
| 2025/12/05 | 3,740 | 3,780 | 3,720 | 3,750 | 110,900 |
| 2025/12/04 | 3,715 | 3,775 | 3,710 | 3,765 | 85,100 |
| 2025/12/03 | 3,695 | 3,750 | 3,690 | 3,725 | 91,500 |
| 2025/12/02 | 3,680 | 3,715 | 3,650 | 3,715 | 147,100 |
| 2025/12/01 | 3,775 | 3,795 | 3,700 | 3,700 | 110,700 |
| 2025/11/28 | 3,695 | 3,775 | 3,695 | 3,755 | 149,300 |
| 2025/11/27 | 3,670 | 3,710 | 3,670 | 3,695 | 122,600 |
| 2025/11/26 | 3,645 | 3,705 | 3,635 | 3,665 | 241,400 |
| 2025/11/25 | 3,650 | 3,665 | 3,565 | 3,595 | 161,200 |
| 2025/11/21 | 3,475 | 3,550 | 3,475 | 3,550 | 229,600 |
| 2025/11/20 | 3,530 | 3,555 | 3,505 | 3,520 | 103,400 |
| 2025/11/19 | 3,455 | 3,485 | 3,415 | 3,465 | 133,500 |
| 2025/11/18 | 3,460 | 3,485 | 3,430 | 3,430 | 97,000 |
| 2025/11/17 | 3,490 | 3,495 | 3,450 | 3,480 | 86,400 |
| 2025/11/14 | 3,460 | 3,515 | 3,460 | 3,490 | 78,800 |
| 2025/11/13 | 3,540 | 3,540 | 3,480 | 3,495 | 96,100 |
| 2025/11/12 | 3,495 | 3,550 | 3,490 | 3,510 | 91,300 |
| 2025/11/11 | 3,475 | 3,495 | 3,435 | 3,495 | 122,200 |
| 2025/11/10 | 3,485 | 3,490 | 3,450 | 3,450 | 110,300 |
| 2025/11/07 | 3,470 | 3,500 | 3,410 | 3,430 | 215,500 |
| 2025/11/06 | 3,520 | 3,565 | 3,515 | 3,530 | 186,400 |
| 2025/11/05 | 3,505 | 3,570 | 3,415 | 3,485 | 165,200 |
| 2025/11/04 | 3,585 | 3,680 | 3,580 | 3,620 | 150,900 |
| 2025/10/31 | 3,570 | 3,600 | 3,545 | 3,575 | 119,000 |
| 2025/10/30 | 3,545 | 3,575 | 3,540 | 3,560 | 136,600 |
| 2025/10/29 | 3,600 | 3,605 | 3,530 | 3,530 | 120,300 |
| 2025/10/28 | 3,670 | 3,670 | 3,580 | 3,580 | 110,600 |
| 2025/10/27 | 3,635 | 3,675 | 3,625 | 3,655 | 112,300 |
| 2025/10/24 | 3,600 | 3,615 | 3,585 | 3,600 | 104,400 |
| 2025/10/23 | 3,575 | 3,605 | 3,555 | 3,580 | 130,000 |
| 2025/10/22 | 3,520 | 3,570 | 3,510 | 3,560 | 145,800 |
| 2025/10/21 | 3,525 | 3,545 | 3,505 | 3,505 | 97,300 |
| 2025/10/20 | 3,525 | 3,540 | 3,490 | 3,520 | 95,400 |
| 2025/10/17 | 3,445 | 3,485 | 3,445 | 3,460 | 87,600 |
| 2025/10/16 | 3,500 | 3,530 | 3,465 | 3,465 | 108,000 |
| 2025/10/15 | 3,415 | 3,480 | 3,415 | 3,470 | 142,400 |
| 2025/10/14 | 3,400 | 3,455 | 3,350 | 3,375 | 160,200 |
| 2025/10/10 | 3,510 | 3,525 | 3,460 | 3,470 | 152,000 |
| 2025/10/09 | 3,530 | 3,570 | 3,530 | 3,550 | 122,600 |
| 2025/10/08 | 3,545 | 3,585 | 3,510 | 3,510 | 130,600 |
| 2025/10/07 | 3,500 | 3,560 | 3,500 | 3,535 | 151,700 |
| 2025/10/06 | 3,555 | 3,560 | 3,495 | 3,515 | 162,000 |
| 2025/10/03 | 3,450 | 3,480 | 3,445 | 3,465 | 134,000 |
| 2025/10/02 | 3,475 | 3,510 | 3,435 | 3,450 | 131,400 |
| 2025/10/01 | 3,505 | 3,515 | 3,450 | 3,475 | 155,400 |
| 2025/09/30 | 3,565 | 3,580 | 3,535 | 3,545 | 159,100 |
| 2025/09/29 | 3,585 | 3,585 | 3,510 | 3,565 | 533,200 |
| 2025/09/26 | 3,580 | 3,615 | 3,545 | 3,615 | 203,400 |
| 2025/09/25 | 3,540 | 3,575 | 3,525 | 3,575 | 194,900 |
| 2025/09/24 | 3,555 | 3,580 | 3,535 | 3,545 | 136,000 |
| 2025/09/22 | 3,545 | 3,600 | 3,545 | 3,585 | 138,200 |
| 2025/09/19 | 3,560 | 3,595 | 3,510 | 3,545 | 245,800 |
| 2025/09/18 | 3,550 | 3,550 | 3,505 | 3,525 | 84,200 |
| 2025/09/17 | 3,600 | 3,600 | 3,520 | 3,530 | 95,400 |
| 2025/09/16 | 3,600 | 3,640 | 3,580 | 3,615 | 106,200 |
| 2025/09/12 | 3,575 | 3,620 | 3,570 | 3,595 | 150,700 |
| 2025/09/11 | 3,580 | 3,590 | 3,530 | 3,575 | 165,900 |
| 2025/09/10 | 3,580 | 3,585 | 3,520 | 3,555 | 117,400 |
| 2025/09/09 | 3,600 | 3,615 | 3,525 | 3,535 | 115,300 |
| 2025/09/08 | 3,595 | 3,600 | 3,550 | 3,590 | 130,800 |
| 2025/09/05 | 3,510 | 3,565 | 3,490 | 3,550 | 179,300 |
| 2025/09/04 | 3,500 | 3,545 | 3,475 | 3,505 | 137,400 |
| 2025/09/03 | 3,465 | 3,575 | 3,445 | 3,525 | 377,800 |
| 2025/09/02 | 3,455 | 3,495 | 3,430 | 3,435 | 111,800 |
| 2025/09/01 | 3,450 | 3,475 | 3,435 | 3,475 | 122,900 |
| 2025/08/29 | 3,425 | 3,500 | 3,425 | 3,465 | 178,000 |
| 2025/08/28 | 3,435 | 3,445 | 3,405 | 3,430 | 104,700 |
| 2025/08/27 | 3,350 | 3,430 | 3,340 | 3,420 | 263,200 |
| 2025/08/26 | 3,385 | 3,395 | 3,320 | 3,350 | 191,600 |
| 2025/08/25 | 3,345 | 3,365 | 3,300 | 3,340 | 289,600 |
| 2025/08/22 | 3,270 | 3,370 | 3,245 | 3,345 | 232,000 |
| 2025/08/21 | 3,280 | 3,280 | 3,245 | 3,270 | 74,500 |
| 2025/08/20 | 3,240 | 3,300 | 3,235 | 3,275 | 151,600 |
| 2025/08/19 | 3,225 | 3,250 | 3,215 | 3,250 | 109,900 |
| 2025/08/18 | 3,215 | 3,235 | 3,195 | 3,225 | 147,400 |
| 2025/08/15 | 3,150 | 3,210 | 3,145 | 3,200 | 173,200 |
| 2025/08/14 | 3,195 | 3,210 | 3,150 | 3,170 | 111,800 |
| 2025/08/13 | 3,225 | 3,230 | 3,170 | 3,210 | 187,300 |
| 2025/08/12 | 3,290 | 3,290 | 3,155 | 3,200 | 499,400 |
| 2025/08/08 | 3,350 | 3,390 | 3,250 | 3,325 | 566,500 |
| 2025/08/07 | 2,950 | 2,958 | 2,920 | 2,938 | 116,100 |
| 2025/08/06 | 2,900 | 2,948 | 2,900 | 2,946 | 97,600 |
| 2025/08/05 | 2,899 | 2,908 | 2,876 | 2,896 | 81,400 |
| 2025/08/04 | 2,850 | 2,893 | 2,850 | 2,886 | 158,800 |
| 2025/08/01 | 2,920 | 2,960 | 2,920 | 2,950 | 106,200 |