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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,777 | 2,788 | 2,701 | 2,713 | 140,900 |
| 2025/06/12 | 2,813 | 2,830 | 2,784 | 2,801 | 115,500 |
| 2025/06/11 | 2,803 | 2,830 | 2,800 | 2,815 | 209,200 |
| 2025/06/10 | 2,747 | 2,840 | 2,700 | 2,775 | 338,900 |
| 2025/06/09 | 2,689 | 2,696 | 2,651 | 2,667 | 91,400 |
| 2025/06/06 | 2,668 | 2,693 | 2,664 | 2,666 | 68,700 |
| 2025/06/05 | 2,581 | 2,665 | 2,576 | 2,657 | 184,100 |
| 2025/06/04 | 2,614 | 2,650 | 2,597 | 2,629 | 161,300 |
| 2025/06/03 | 2,665 | 2,668 | 2,600 | 2,619 | 143,600 |
| 2025/06/02 | 2,693 | 2,698 | 2,660 | 2,665 | 117,500 |
| 2025/05/30 | 2,631 | 2,678 | 2,614 | 2,665 | 165,600 |
| 2025/05/29 | 2,660 | 2,698 | 2,660 | 2,681 | 93,300 |
| 2025/05/28 | 2,647 | 2,684 | 2,646 | 2,648 | 91,500 |
| 2025/05/27 | 2,630 | 2,636 | 2,613 | 2,629 | 85,000 |
| 2025/05/26 | 2,631 | 2,657 | 2,622 | 2,633 | 109,700 |
| 2025/05/23 | 2,618 | 2,642 | 2,612 | 2,612 | 118,400 |
| 2025/05/22 | 2,565 | 2,613 | 2,545 | 2,598 | 89,700 |
| 2025/05/21 | 2,598 | 2,607 | 2,580 | 2,593 | 100,200 |
| 2025/05/20 | 2,640 | 2,640 | 2,553 | 2,567 | 101,600 |
| 2025/05/19 | 2,589 | 2,641 | 2,547 | 2,616 | 128,600 |
| 2025/05/16 | 2,557 | 2,579 | 2,521 | 2,554 | 129,100 |
| 2025/05/15 | 2,650 | 2,663 | 2,513 | 2,557 | 272,700 |
| 2025/05/14 | 2,762 | 2,762 | 2,700 | 2,745 | 118,700 |
| 2025/05/13 | 2,751 | 2,770 | 2,725 | 2,738 | 101,000 |
| 2025/05/12 | 2,638 | 2,675 | 2,637 | 2,674 | 72,400 |
| 2025/05/09 | 2,621 | 2,657 | 2,600 | 2,640 | 90,800 |
| 2025/05/08 | 2,562 | 2,615 | 2,562 | 2,603 | 101,700 |
| 2025/05/07 | 2,539 | 2,595 | 2,538 | 2,561 | 115,700 |
| 2025/05/02 | 2,563 | 2,593 | 2,558 | 2,572 | 115,800 |
| 2025/05/01 | 2,550 | 2,568 | 2,527 | 2,560 | 79,100 |
| 2025/04/30 | 2,566 | 2,570 | 2,542 | 2,560 | 78,700 |
| 2025/04/28 | 2,587 | 2,590 | 2,551 | 2,566 | 117,900 |
| 2025/04/25 | 2,523 | 2,567 | 2,519 | 2,561 | 76,500 |
| 2025/04/24 | 2,525 | 2,554 | 2,516 | 2,520 | 70,200 |
| 2025/04/23 | 2,513 | 2,520 | 2,493 | 2,508 | 91,500 |
| 2025/04/22 | 2,448 | 2,482 | 2,447 | 2,463 | 76,000 |
| 2025/04/21 | 2,504 | 2,504 | 2,440 | 2,456 | 64,200 |
| 2025/04/18 | 2,478 | 2,526 | 2,478 | 2,518 | 76,000 |
| 2025/04/17 | 2,424 | 2,452 | 2,401 | 2,447 | 68,000 |
| 2025/04/16 | 2,432 | 2,437 | 2,400 | 2,424 | 82,300 |
| 2025/04/15 | 2,442 | 2,470 | 2,440 | 2,446 | 67,400 |
| 2025/04/14 | 2,458 | 2,471 | 2,439 | 2,446 | 81,800 |
| 2025/04/11 | 2,310 | 2,419 | 2,305 | 2,419 | 126,900 |
| 2025/04/10 | 2,478 | 2,499 | 2,431 | 2,460 | 172,900 |
| 2025/04/09 | 2,275 | 2,298 | 2,233 | 2,278 | 172,800 |
| 2025/04/08 | 2,326 | 2,388 | 2,301 | 2,325 | 167,900 |
| 2025/04/07 | 2,227 | 2,287 | 2,183 | 2,231 | 197,100 |
| 2025/04/04 | 2,488 | 2,488 | 2,368 | 2,427 | 217,700 |
| 2025/04/03 | 2,585 | 2,612 | 2,551 | 2,567 | 117,100 |
| 2025/04/02 | 2,696 | 2,704 | 2,683 | 2,703 | 101,100 |
| 2025/04/01 | 2,746 | 2,746 | 2,684 | 2,684 | 97,200 |
| 2025/03/31 | 2,720 | 2,724 | 2,680 | 2,698 | 165,800 |
| 2025/03/28 | 2,760 | 2,778 | 2,743 | 2,770 | 111,700 |
| 2025/03/27 | 2,802 | 2,838 | 2,800 | 2,838 | 154,700 |
| 2025/03/26 | 2,817 | 2,834 | 2,791 | 2,818 | 96,700 |
| 2025/03/25 | 2,803 | 2,812 | 2,783 | 2,799 | 71,300 |
| 2025/03/24 | 2,778 | 2,789 | 2,762 | 2,777 | 55,700 |
| 2025/03/21 | 2,800 | 2,823 | 2,794 | 2,803 | 106,100 |
| 2025/03/19 | 2,790 | 2,826 | 2,780 | 2,807 | 89,700 |
| 2025/03/18 | 2,799 | 2,812 | 2,790 | 2,790 | 79,000 |
| 2025/03/17 | 2,752 | 2,788 | 2,752 | 2,778 | 73,700 |
| 2025/03/14 | 2,724 | 2,757 | 2,724 | 2,755 | 104,800 |
| 2025/03/13 | 2,760 | 2,789 | 2,737 | 2,748 | 71,800 |
| 2025/03/12 | 2,719 | 2,768 | 2,719 | 2,760 | 76,100 |
| 2025/03/11 | 2,731 | 2,747 | 2,702 | 2,734 | 86,300 |
| 2025/03/10 | 2,772 | 2,772 | 2,731 | 2,747 | 81,800 |
| 2025/03/07 | 2,722 | 2,759 | 2,686 | 2,759 | 96,300 |
| 2025/03/06 | 2,749 | 2,767 | 2,717 | 2,738 | 61,100 |
| 2025/03/05 | 2,699 | 2,717 | 2,690 | 2,713 | 105,800 |
| 2025/03/04 | 2,716 | 2,731 | 2,673 | 2,699 | 76,800 |
| 2025/03/03 | 2,684 | 2,725 | 2,682 | 2,716 | 96,000 |
| 2025/02/28 | 2,673 | 2,681 | 2,650 | 2,656 | 123,700 |
| 2025/02/27 | 2,657 | 2,684 | 2,652 | 2,684 | 111,900 |
| 2025/02/26 | 2,645 | 2,651 | 2,616 | 2,648 | 95,200 |
| 2025/02/25 | 2,659 | 2,668 | 2,620 | 2,654 | 136,700 |
| 2025/02/21 | 2,670 | 2,684 | 2,653 | 2,667 | 149,100 |
| 2025/02/20 | 2,752 | 2,752 | 2,677 | 2,688 | 131,700 |
| 2025/02/19 | 2,803 | 2,810 | 2,770 | 2,770 | 92,200 |
| 2025/02/18 | 2,805 | 2,809 | 2,772 | 2,803 | 71,500 |
| 2025/02/17 | 2,817 | 2,839 | 2,806 | 2,806 | 70,900 |
| 2025/02/14 | 2,812 | 2,822 | 2,779 | 2,812 | 74,200 |
| 2025/02/13 | 2,848 | 2,848 | 2,808 | 2,819 | 97,700 |
| 2025/02/12 | 2,776 | 2,827 | 2,762 | 2,827 | 148,300 |
| 2025/02/10 | 2,791 | 2,801 | 2,745 | 2,798 | 95,600 |
| 2025/02/07 | 2,805 | 2,832 | 2,755 | 2,828 | 145,600 |
| 2025/02/06 | 2,734 | 2,778 | 2,709 | 2,766 | 110,500 |
| 2025/02/05 | 2,680 | 2,716 | 2,680 | 2,716 | 84,700 |
| 2025/02/04 | 2,729 | 2,738 | 2,670 | 2,670 | 87,200 |
| 2025/02/03 | 2,750 | 2,770 | 2,671 | 2,679 | 148,800 |
| 2025/01/31 | 2,770 | 2,805 | 2,770 | 2,787 | 99,200 |
| 2025/01/30 | 2,779 | 2,816 | 2,770 | 2,806 | 104,700 |
| 2025/01/29 | 2,760 | 2,809 | 2,744 | 2,800 | 137,600 |
| 2025/01/28 | 2,737 | 2,766 | 2,732 | 2,751 | 85,900 |
| 2025/01/27 | 2,749 | 2,750 | 2,714 | 2,740 | 85,800 |
| 2025/01/24 | 2,738 | 2,748 | 2,720 | 2,726 | 61,100 |
| 2025/01/23 | 2,723 | 2,726 | 2,682 | 2,726 | 77,500 |
| 2025/01/22 | 2,713 | 2,744 | 2,713 | 2,732 | 56,400 |
| 2025/01/21 | 2,730 | 2,731 | 2,698 | 2,713 | 44,700 |
| 2025/01/20 | 2,693 | 2,717 | 2,693 | 2,707 | 48,100 |
| 2025/01/17 | 2,675 | 2,694 | 2,652 | 2,687 | 85,400 |
| 2025/01/16 | 2,691 | 2,707 | 2,661 | 2,682 | 76,000 |
| 2025/01/15 | 2,693 | 2,715 | 2,672 | 2,690 | 94,900 |
| 2025/01/14 | 2,738 | 2,745 | 2,666 | 2,686 | 112,900 |
| 2025/01/10 | 2,730 | 2,749 | 2,711 | 2,733 | 165,100 |
| 2025/01/09 | 2,751 | 2,770 | 2,736 | 2,759 | 161,800 |
| 2025/01/08 | 2,812 | 2,818 | 2,778 | 2,793 | 169,400 |
| 2025/01/07 | 2,850 | 2,858 | 2,793 | 2,812 | 198,400 |
| 2025/01/06 | 2,895 | 2,900 | 2,840 | 2,863 | 110,400 |
| 2024/12/30 | 2,921 | 2,936 | 2,895 | 2,895 | 88,600 |
| 2024/12/27 | 2,911 | 2,938 | 2,903 | 2,924 | 89,900 |
| 2024/12/26 | 2,908 | 2,908 | 2,884 | 2,904 | 83,600 |
| 2024/12/25 | 2,887 | 2,908 | 2,860 | 2,908 | 51,400 |
| 2024/12/24 | 2,917 | 2,937 | 2,873 | 2,885 | 64,100 |
| 2024/12/23 | 2,898 | 2,933 | 2,881 | 2,917 | 87,600 |
| 2024/12/20 | 2,912 | 2,925 | 2,876 | 2,877 | 99,400 |
| 2024/12/19 | 2,831 | 2,928 | 2,830 | 2,910 | 83,000 |
| 2024/12/18 | 2,905 | 2,928 | 2,866 | 2,870 | 81,300 |
| 2024/12/17 | 2,925 | 2,954 | 2,905 | 2,905 | 135,300 |
| 2024/12/16 | 2,866 | 2,958 | 2,866 | 2,915 | 175,400 |
| 2024/12/13 | 2,928 | 2,956 | 2,864 | 2,905 | 396,200 |
| 2024/12/12 | 2,851 | 2,868 | 2,815 | 2,817 | 122,700 |
| 2024/12/11 | 2,794 | 2,830 | 2,777 | 2,820 | 98,800 |
| 2024/12/10 | 2,773 | 2,811 | 2,771 | 2,793 | 137,400 |
| 2024/12/09 | 2,760 | 2,770 | 2,727 | 2,742 | 132,800 |
| 2024/12/06 | 2,722 | 2,762 | 2,707 | 2,753 | 162,800 |
| 2024/12/05 | 2,693 | 2,724 | 2,686 | 2,722 | 112,800 |
| 2024/12/04 | 2,706 | 2,715 | 2,681 | 2,684 | 131,000 |
| 2024/12/03 | 2,652 | 2,741 | 2,652 | 2,708 | 169,600 |
| 2024/12/02 | 2,621 | 2,648 | 2,616 | 2,633 | 120,800 |
| 2024/11/29 | 2,653 | 2,656 | 2,613 | 2,621 | 104,500 |
| 2024/11/28 | 2,591 | 2,660 | 2,591 | 2,653 | 112,900 |
| 2024/11/27 | 2,647 | 2,647 | 2,581 | 2,591 | 134,500 |
| 2024/11/26 | 2,679 | 2,686 | 2,634 | 2,666 | 123,500 |
| 2024/11/25 | 2,733 | 2,751 | 2,673 | 2,686 | 129,000 |
| 2024/11/22 | 2,735 | 2,754 | 2,729 | 2,733 | 70,700 |
| 2024/11/21 | 2,749 | 2,761 | 2,742 | 2,747 | 88,100 |
| 2024/11/20 | 2,739 | 2,758 | 2,733 | 2,749 | 90,700 |
| 2024/11/19 | 2,752 | 2,770 | 2,735 | 2,748 | 120,300 |
| 2024/11/18 | 2,766 | 2,775 | 2,730 | 2,745 | 101,000 |
| 2024/11/15 | 2,784 | 2,792 | 2,757 | 2,776 | 110,800 |
| 2024/11/14 | 2,767 | 2,807 | 2,755 | 2,763 | 113,500 |
| 2024/11/13 | 2,762 | 2,788 | 2,745 | 2,756 | 97,900 |
| 2024/11/12 | 2,751 | 2,800 | 2,725 | 2,744 | 147,700 |
| 2024/11/11 | 2,714 | 2,751 | 2,692 | 2,745 | 106,300 |
| 2024/11/08 | 2,761 | 2,769 | 2,702 | 2,749 | 183,200 |
| 2024/11/07 | 2,756 | 2,756 | 2,662 | 2,724 | 362,500 |
| 2024/11/06 | 2,800 | 2,850 | 2,789 | 2,827 | 202,600 |
| 2024/11/05 | 2,777 | 2,791 | 2,742 | 2,762 | 132,100 |
| 2024/11/01 | 2,747 | 2,767 | 2,730 | 2,737 | 142,000 |
| 2024/10/31 | 2,774 | 2,823 | 2,737 | 2,797 | 226,100 |
| 2024/10/30 | 2,780 | 2,810 | 2,774 | 2,774 | 450,900 |
| 2024/10/29 | 2,780 | 2,792 | 2,751 | 2,764 | 134,400 |
| 2024/10/28 | 2,747 | 2,807 | 2,747 | 2,796 | 90,600 |
| 2024/10/25 | 2,750 | 2,766 | 2,701 | 2,743 | 113,300 |
| 2024/10/24 | 2,770 | 2,780 | 2,731 | 2,771 | 85,900 |
| 2024/10/23 | 2,810 | 2,833 | 2,786 | 2,786 | 76,600 |
| 2024/10/22 | 2,827 | 2,827 | 2,766 | 2,807 | 108,600 |
| 2024/10/21 | 2,864 | 2,865 | 2,842 | 2,846 | 51,500 |
| 2024/10/18 | 2,850 | 2,850 | 2,827 | 2,840 | 58,600 |
| 2024/10/17 | 2,861 | 2,861 | 2,819 | 2,828 | 56,800 |
| 2024/10/16 | 2,850 | 2,865 | 2,818 | 2,839 | 67,000 |
| 2024/10/15 | 2,872 | 2,885 | 2,827 | 2,857 | 108,800 |
| 2024/10/11 | 2,869 | 2,873 | 2,831 | 2,832 | 101,000 |
| 2024/10/10 | 2,850 | 2,877 | 2,828 | 2,870 | 90,100 |
| 2024/10/09 | 2,843 | 2,849 | 2,812 | 2,838 | 131,200 |
| 2024/10/08 | 2,807 | 2,848 | 2,800 | 2,826 | 93,800 |
| 2024/10/07 | 2,863 | 2,866 | 2,832 | 2,857 | 104,400 |
| 2024/10/04 | 2,830 | 2,842 | 2,803 | 2,816 | 113,600 |
| 2024/10/03 | 2,860 | 2,870 | 2,809 | 2,815 | 123,000 |
| 2024/10/02 | 2,800 | 2,820 | 2,779 | 2,780 | 121,000 |
| 2024/10/01 | 2,814 | 2,849 | 2,804 | 2,831 | 107,400 |
| 2024/09/30 | 2,800 | 2,850 | 2,779 | 2,800 | 310,900 |
| 2024/09/27 | 2,825 | 2,887 | 2,816 | 2,877 | 223,400 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 5,590 | 5,650 | 5,560 | 5,640 | 82,000 |
| 2024/09/25 | 5,570 | 5,580 | 5,490 | 5,520 | 92,400 |
| 2024/09/24 | 5,550 | 5,610 | 5,510 | 5,570 | 69,400 |
| 2024/09/20 | 5,510 | 5,550 | 5,480 | 5,480 | 97,100 |
| 2024/09/19 | 5,450 | 5,500 | 5,380 | 5,470 | 80,500 |
| 2024/09/18 | 5,430 | 5,440 | 5,370 | 5,390 | 52,100 |
| 2024/09/17 | 5,400 | 5,450 | 5,280 | 5,340 | 61,800 |
| 2024/09/13 | 5,390 | 5,450 | 5,370 | 5,370 | 78,500 |
| 2024/09/12 | 5,320 | 5,410 | 5,310 | 5,390 | 85,700 |
| 2024/09/11 | 5,260 | 5,340 | 5,190 | 5,220 | 93,100 |
| 2024/09/10 | 5,300 | 5,350 | 5,250 | 5,300 | 79,400 |
| 2024/09/09 | 5,140 | 5,310 | 5,120 | 5,290 | 77,000 |
| 2024/09/06 | 5,290 | 5,350 | 5,210 | 5,260 | 64,800 |
| 2024/09/05 | 5,260 | 5,350 | 5,210 | 5,290 | 51,600 |
| 2024/09/04 | 5,280 | 5,380 | 5,260 | 5,280 | 71,800 |
| 2024/09/03 | 5,480 | 5,490 | 5,410 | 5,450 | 52,100 |
| 2024/09/02 | 5,500 | 5,570 | 5,460 | 5,480 | 50,800 |
| 2024/08/30 | 5,380 | 5,490 | 5,350 | 5,450 | 117,300 |
| 2024/08/29 | 5,280 | 5,380 | 5,240 | 5,370 | 95,500 |
| 2024/08/28 | 5,200 | 5,240 | 5,160 | 5,220 | 50,500 |
| 2024/08/27 | 5,170 | 5,250 | 5,150 | 5,230 | 44,900 |
| 2024/08/26 | 5,280 | 5,280 | 5,140 | 5,170 | 50,200 |
| 2024/08/23 | 5,190 | 5,270 | 5,190 | 5,260 | 43,300 |
| 2024/08/22 | 5,150 | 5,220 | 5,130 | 5,190 | 80,200 |
| 2024/08/21 | 5,090 | 5,150 | 5,070 | 5,150 | 36,000 |
| 2024/08/20 | 5,150 | 5,150 | 5,060 | 5,110 | 58,400 |
| 2024/08/19 | 5,120 | 5,170 | 5,070 | 5,080 | 56,900 |