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
1987/12/26 1,980 1,980 1,940 1,940 3,000
1987/12/25 2,010 2,030 1,980 1,980 9,000
1987/12/24 1,950 2,000 1,950 2,000 22,000
1987/12/23 1,780 1,850 1,780 1,850 3,000
1987/12/22 1,740 1,740 1,710 1,720 23,000
1987/12/21 1,750 1,750 1,700 1,710 31,000
1987/12/18 1,740 1,740 1,740 1,740 6,000
1987/12/17 1,840 1,840 1,800 1,800 3,000
1987/12/15 1,840 1,870 1,840 1,870 8,000
1987/12/14 1,830 1,840 1,830 1,840 2,000
1987/12/11 1,810 1,840 1,810 1,830 14,000
1987/12/10 1,850 1,850 1,850 1,850 3,000
1987/12/09 1,890 1,900 1,840 1,900 21,000
1987/12/08 1,890 1,900 1,890 1,900 2,000
1987/12/07 1,930 1,930 1,930 1,930 1,000
1987/11/30 1,900 1,950 1,900 1,950 7,000
1987/11/28 1,950 1,950 1,950 1,950 2,000
1987/11/27 1,950 1,950 1,950 1,950 2,000
1987/11/26 1,950 1,950 1,950 1,950 5,000
1987/11/25 1,950 1,960 1,950 1,950 5,000
1987/11/24 1,950 1,950 1,950 1,950 3,000
1987/11/20 1,950 1,950 1,950 1,950 2,000
1987/11/19 1,950 1,950 1,950 1,950 2,000
1987/11/18 1,950 1,950 1,950 1,950 3,000
1987/11/17 1,970 1,980 1,970 1,970 7,000
1987/11/16 2,070 2,070 2,000 2,000 6,000
1987/11/13 2,080 2,140 2,070 2,070 11,000
1987/11/12 2,040 2,040 2,040 2,040 1,000
1987/11/06 2,200 2,200 2,200 2,200 54,000
1987/11/02 2,340 2,340 2,340 2,340 1,000
1987/10/31 2,340 2,350 2,340 2,350 2,000
1987/10/30 2,390 2,390 2,390 2,390 11,000
1987/10/28 2,550 2,550 2,550 2,550 5,000
1987/10/27 2,640 2,640 2,630 2,630 9,000
1987/10/23 2,750 2,790 2,720 2,720 73,000
1987/10/22 2,750 2,750 2,750 2,750 5,000
1987/10/21 2,750 2,750 2,750 2,750 19,000
1987/10/16 2,830 2,950 2,820 2,950 48,000
1987/10/15 2,800 2,850 2,790 2,850 15,000
1987/10/13 2,810 2,810 2,810 2,810 1,000
1987/10/09 2,940 2,940 2,800 2,850 30,000
1987/10/08 2,950 2,950 2,900 2,900 5,000
1987/10/07 2,820 2,940 2,820 2,940 15,000
1987/10/06 2,810 2,900 2,810 2,900 12,000
1987/10/05 2,840 2,890 2,840 2,890 4,000
1987/10/03 2,890 2,890 2,890 2,890 1,000
1987/10/01 2,840 2,850 2,800 2,800 16,000
1987/09/30 2,750 2,900 2,750 2,900 22,000
1987/09/29 2,650 2,710 2,650 2,710 7,000
1987/09/28 2,690 2,690 2,690 2,690 2,000
1987/09/25 2,750 2,750 2,750 2,750 1,000
1987/09/24 2,750 2,750 2,750 2,750 9,000
1987/09/22 2,800 2,800 2,800 2,800 3,000
1987/09/21 2,810 2,810 2,810 2,810 7,000
1987/09/18 2,800 2,850 2,800 2,850 15,000
1987/09/17 2,850 2,850 2,850 2,850 16,000
1987/09/16 2,830 2,850 2,830 2,850 5,000
1987/09/14 2,800 2,820 2,790 2,790 15,000
1987/09/10 2,800 2,820 2,800 2,820 13,000
1987/09/09 2,800 2,810 2,800 2,800 12,000
1987/09/07 2,810 2,810 2,810 2,810 1,000
1987/09/04 2,850 2,930 2,800 2,930 41,000
1987/09/02 2,850 2,890 2,850 2,890 10,000
1987/09/01 2,860 2,900 2,860 2,900 11,000
1987/08/31 2,860 2,860 2,860 2,860 4,000
1987/08/28 2,860 2,860 2,860 2,860 11,000
1987/08/27 2,900 2,900 2,900 2,900 5,000
1987/08/25 2,870 2,940 2,870 2,940 23,000
1987/08/24 2,910 2,910 2,890 2,890 3,000
1987/08/21 2,900 2,900 2,900 2,900 2,000
1987/08/20 2,910 2,910 2,900 2,900 2,000
1987/08/19 3,040 3,040 3,000 3,000 17,000
1987/08/18 2,990 3,140 2,990 3,060 598,000
1987/08/17 3,010 3,010 2,990 3,000 18,000
1987/08/14 2,960 3,010 2,950 3,010 66,000
1987/08/13 2,930 2,930 2,860 2,880 3,000
1987/08/12 2,900 2,940 2,900 2,940 17,000
1987/08/11 2,830 2,900 2,830 2,900 32,000
1987/08/10 3,050 3,050 3,030 3,040 12,000
1987/08/07 3,070 3,070 3,000 3,000 11,000
1987/08/06 3,100 3,100 3,040 3,090 52,000
1987/08/05 3,090 3,090 3,090 3,090 2,000
1987/08/04 3,040 3,190 3,040 3,190 71,000
1987/08/03 3,050 3,200 3,000 3,190 140,000
1987/08/01 3,000 3,100 3,000 3,100 62,000
1987/07/31 2,980 3,100 2,970 3,050 281,000
1987/07/30 2,740 2,940 2,740 2,940 45,000
1987/07/29 2,600 2,630 2,600 2,620 11,000
1987/07/28 2,600 2,600 2,600 2,600 2,000
1987/07/27 2,670 2,680 2,610 2,610 12,000
1987/07/25 2,650 2,680 2,620 2,680 12,000
1987/07/24 2,660 2,660 2,600 2,610 13,000
1987/07/23 2,680 2,700 2,630 2,700 16,000
1987/07/22 2,700 2,700 2,670 2,700 17,000
1987/07/21 2,700 2,710 2,600 2,600 22,000
1987/07/20 2,740 2,740 2,700 2,700 6,000
1987/07/17 2,740 2,740 2,740 2,740 7,000
1987/07/16 2,600 2,700 2,600 2,660 18,000
1987/07/15 2,530 2,600 2,530 2,600 14,000
1987/07/14 2,500 2,500 2,500 2,500 3,000
1987/07/13 2,600 2,600 2,500 2,500 8,000
1987/07/10 2,540 2,600 2,540 2,560 13,000
1987/07/09 2,500 2,580 2,500 2,580 14,000
1987/07/08 2,580 2,580 2,560 2,560 14,000
1987/07/07 2,580 2,580 2,570 2,580 25,000
1987/07/06 2,580 2,580 2,580 2,580 5,000
1987/07/04 2,570 2,580 2,570 2,570 5,000
1987/07/03 2,610 2,610 2,560 2,560 7,000
1987/07/02 2,610 2,610 2,610 2,610 1,000
1987/06/30 2,660 2,660 2,650 2,650 10,000
1987/06/29 2,610 2,650 2,610 2,650 2,000
1987/06/27 2,610 2,610 2,610 2,610 8,000
1987/06/26 2,800 2,820 2,710 2,710 11,000
1987/06/25 2,800 2,800 2,800 2,800 12,000
1987/06/24 2,930 2,950 2,860 2,860 69,000
1987/06/23 2,790 2,900 2,740 2,890 105,000
1987/06/22 2,600 2,700 2,590 2,700 36,000
1987/06/19 2,590 2,590 2,590 2,590 4,000
1987/06/18 2,600 2,600 2,600 2,600 2,000
1987/06/17 2,650 2,650 2,600 2,620 13,000
1987/06/16 2,640 2,700 2,640 2,670 4,000
1987/06/15 2,520 2,550 2,520 2,550 4,000
1987/06/12 2,540 2,540 2,500 2,500 7,000
1987/06/11 2,470 2,500 2,470 2,500 26,000
1987/06/08 2,630 2,630 2,630 2,630 11,000
1987/06/06 2,750 2,800 2,750 2,750 12,000
1987/06/05 2,790 2,820 2,750 2,750 26,000
1987/06/04 2,730 2,800 2,730 2,760 21,000
1987/06/03 2,620 2,660 2,590 2,650 14,000
1987/06/02 2,620 2,640 2,610 2,620 30,000
1987/06/01 2,650 2,650 2,600 2,600 49,000
1987/05/30 2,550 2,600 2,550 2,600 13,000
1987/05/29 2,380 2,480 2,380 2,480 13,000
1987/05/28 2,230 2,300 2,230 2,300 4,000
1987/05/27 2,100 2,200 2,100 2,200 18,000
1987/05/26 2,050 2,050 2,050 2,050 9,000
1987/05/25 2,050 2,050 2,050 2,050 5,000
1987/05/23 2,050 2,050 2,050 2,050 3,000
1987/05/22 2,010 2,070 2,010 2,070 3,000
1987/05/21 2,010 2,050 2,010 2,010 7,000
1987/05/20 1,970 2,000 1,970 2,000 7,000
1987/05/19 1,960 1,990 1,950 1,950 9,000
1987/05/15 1,910 1,910 1,900 1,900 13,000
1987/05/13 1,610 1,680 1,610 1,680 12,000
1987/05/12 1,590 1,600 1,590 1,600 6,000
1987/05/11 1,590 1,590 1,580 1,580 6,000
1987/05/08 1,600 1,600 1,600 1,600 2,000
1987/05/07 1,600 1,600 1,600 1,600 1,000
1987/05/06 1,600 1,600 1,600 1,600 2,000
1987/05/02 1,600 1,600 1,600 1,600 5,000
1987/05/01 1,610 1,620 1,600 1,610 14,000
1987/04/30 1,670 1,670 1,630 1,630 14,000
1987/04/28 1,620 1,690 1,620 1,650 21,000
1987/04/23 1,850 1,850 1,830 1,830 6,000
1987/04/22 1,890 1,890 1,890 1,890 1,000
1987/04/21 1,910 1,910 1,890 1,900 5,000
1987/04/20 1,910 1,910 1,910 1,910 4,000
1987/04/07 2,290 2,290 2,290 2,290 3,000
1987/04/02 2,330 2,330 2,330 2,330 5,000
1987/03/27 0 0 0 0 0
1987/03/27 1 -> 1.20 分割
1987/03/26 2,970 3,000 2,900 3,000 34,000
1987/03/25 3,000 3,010 2,970 3,000 64,000
1987/03/24 3,040 3,040 3,000 3,000 76,000
1987/03/23 2,990 3,000 2,990 3,000 16,000
1987/03/20 2,970 3,010 2,960 3,000 36,000
1987/03/19 3,000 3,030 2,980 3,030 113,000
1987/03/18 3,000 3,000 2,960 3,000 14,000
1987/03/17 2,950 3,020 2,940 3,000 50,000
1987/03/16 3,000 3,000 3,000 3,000 4,000
1987/03/13 3,000 3,030 3,000 3,010 26,000
1987/03/12 3,030 3,030 3,000 3,010 38,000
1987/03/11 3,100 3,100 3,030 3,030 73,000
1987/03/10 3,130 3,140 3,100 3,100 59,000
1987/03/09 3,160 3,180 3,150 3,150 21,000
1987/03/07 3,110 3,130 3,110 3,110 9,000
1987/03/06 3,100 3,120 3,100 3,100 10,000
1987/03/05 3,080 3,150 3,080 3,150 25,000
1987/03/04 3,100 3,110 3,100 3,100 34,000
1987/03/03 3,100 3,140 3,100 3,140 12,000
1987/03/02 3,150 3,150 3,150 3,150 7,000
1987/02/28 3,200 3,240 3,200 3,200 6,000
1987/02/27 3,250 3,250 3,240 3,240 72,000
1987/02/26 3,250 3,260 3,250 3,250 45,000
1987/02/25 3,240 3,260 3,240 3,250 44,000
1987/02/24 3,230 3,280 3,230 3,240 66,000
1987/02/23 3,180 3,200 3,180 3,200 24,000
1987/02/20 3,300 3,300 3,230 3,230 81,000
1987/02/19 3,210 3,300 3,210 3,300 33,000
1987/02/18 3,080 3,260 3,080 3,260 60,000
1987/02/17 3,050 3,100 3,050 3,080 47,000
1987/02/16 3,000 3,100 3,000 3,000 22,000
1987/02/13 3,000 3,060 2,990 3,040 97,000
1987/02/12 3,020 3,100 3,020 3,100 18,000
1987/02/10 3,050 3,050 3,050 3,050 8,000
1987/02/09 3,050 3,070 3,050 3,050 13,000
1987/02/07 3,050 3,060 3,050 3,050 14,000
1987/02/06 3,060 3,060 3,050 3,060 10,000
1987/02/05 3,150 3,150 3,050 3,050 19,000
1987/02/04 3,100 3,100 3,050 3,050 25,000
1987/02/03 3,010 3,100 3,000 3,100 28,000
1987/02/02 3,060 3,060 3,060 3,060 6,000
1987/01/31 3,060 3,060 3,060 3,060 8,000
1987/01/30 3,100 3,100 3,060 3,060 25,000
1987/01/29 3,050 3,050 3,050 3,050 19,000
1987/01/28 3,050 3,050 3,050 3,050 45,000
1987/01/27 3,050 3,100 3,050 3,050 21,000
1987/01/26 3,050 3,100 3,050 3,050 11,000
1987/01/24 3,050 3,100 3,050 3,060 26,000
1987/01/23 3,040 3,050 3,040 3,050 19,000
1987/01/22 3,090 3,090 3,090 3,090 12,000
1987/01/21 3,110 3,200 3,100 3,110 25,000
1987/01/20 3,090 3,100 3,090 3,100 13,000
1987/01/19 3,150 3,190 3,100 3,190 47,000
1987/01/16 3,150 3,200 3,130 3,200 89,000
1987/01/14 3,150 3,190 3,040 3,150 29,000
1987/01/13 3,150 3,170 3,140 3,150 45,000
1987/01/12 3,200 3,200 3,200 3,200 8,000
1987/01/09 3,250 3,260 3,250 3,250 26,000
1987/01/08 3,190 3,340 3,150 3,340 49,000
1987/01/07 3,300 3,300 3,290 3,290 31,000
1987/01/06 3,450 3,450 3,400 3,450 76,000
1987/01/05 3,490 3,550 3,450 3,500 37,000

このページの先頭へ