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
1988/12/27 2,260 2,260 2,260 2,260 5,000
1988/12/26 2,290 2,300 2,250 2,300 4,000
1988/12/24 2,250 2,290 2,220 2,290 10,000
1988/12/23 2,210 2,250 2,210 2,250 9,000
1988/12/22 2,250 2,250 2,250 2,250 6,000
1988/12/21 2,250 2,260 2,250 2,260 2,000
1988/12/19 2,260 2,290 2,260 2,290 4,000
1988/12/16 2,200 2,250 2,190 2,250 13,000
1988/12/15 2,110 2,190 2,110 2,190 6,000
1988/12/14 2,070 2,150 2,070 2,150 15,000
1988/12/13 2,000 2,090 2,000 2,070 6,000
1988/12/12 2,000 2,000 2,000 2,000 1,000
1988/12/09 2,100 2,100 2,050 2,050 2,000
1988/12/07 2,140 2,140 2,120 2,120 6,000
1988/12/06 2,130 2,150 2,130 2,150 3,000
1988/12/05 2,140 2,140 2,130 2,130 2,000
1988/12/02 2,090 2,140 2,090 2,140 17,000
1988/12/01 2,100 2,140 2,100 2,120 8,000
1988/11/30 2,050 2,100 2,050 2,100 15,000
1988/11/29 2,000 2,020 2,000 2,020 11,000
1988/11/28 2,000 2,010 2,000 2,010 3,000
1988/11/26 1,970 2,040 1,970 2,000 16,000
1988/11/24 2,000 2,000 1,960 1,960 4,000
1988/11/22 2,000 2,000 2,000 2,000 5,000
1988/11/18 1,850 1,850 1,840 1,840 9,000
1988/11/17 1,820 1,820 1,820 1,820 3,000
1988/11/16 1,800 1,800 1,800 1,800 4,000
1988/11/15 1,800 1,800 1,800 1,800 1,000
1988/11/14 1,800 1,800 1,800 1,800 10,000
1988/11/11 1,800 1,840 1,800 1,800 12,000
1988/11/10 1,770 1,770 1,770 1,770 2,000
1988/11/09 1,770 1,840 1,770 1,800 15,000
1988/11/08 1,780 1,780 1,770 1,780 14,000
1988/11/05 1,790 1,790 1,780 1,780 4,000
1988/11/04 1,790 1,790 1,790 1,790 11,000
1988/11/02 1,820 1,820 1,800 1,800 2,000
1988/11/01 1,800 1,800 1,800 1,800 4,000
1988/10/31 1,760 1,790 1,760 1,780 6,000
1988/10/29 1,760 1,790 1,760 1,760 7,000
1988/10/28 1,760 1,760 1,760 1,760 6,000
1988/10/27 1,810 1,810 1,700 1,730 47,000
1988/10/26 1,840 1,840 1,810 1,810 19,000
1988/10/25 1,840 1,840 1,830 1,840 4,000
1988/10/24 1,840 1,840 1,840 1,840 1,000
1988/10/22 1,830 1,830 1,830 1,830 1,000
1988/10/21 1,860 1,860 1,860 1,860 4,000
1988/10/20 1,860 1,860 1,850 1,860 4,000
1988/10/19 1,850 1,860 1,850 1,860 5,000
1988/10/18 1,860 1,860 1,860 1,860 1,000
1988/10/17 1,890 1,890 1,890 1,890 5,000
1988/10/14 1,890 1,890 1,890 1,890 1,000
1988/10/13 1,890 1,890 1,890 1,890 2,000
1988/10/12 1,900 1,900 1,820 1,820 19,000
1988/10/11 1,920 1,920 1,900 1,900 2,000
1988/10/07 1,930 1,930 1,930 1,930 3,000
1988/10/06 1,940 1,960 1,940 1,960 11,000
1988/10/05 1,960 1,960 1,940 1,940 4,000
1988/10/04 1,970 1,970 1,960 1,960 7,000
1988/10/03 1,980 1,980 1,980 1,980 11,000
1988/10/01 1,980 1,980 1,980 1,980 10,000
1988/09/30 1,990 1,990 1,980 1,980 2,000
1988/09/29 2,000 2,000 2,000 2,000 2,000
1988/09/28 1,960 2,000 1,960 2,000 7,000
1988/09/27 2,000 2,000 2,000 2,000 2,000
1988/09/26 1,960 2,000 1,960 2,000 4,000
1988/09/24 2,000 2,000 2,000 2,000 5,000
1988/09/22 1,950 2,050 1,950 2,050 4,000
1988/09/20 2,050 2,050 2,050 2,050 2,000
1988/09/19 2,090 2,090 2,080 2,080 4,000
1988/09/16 2,100 2,100 2,100 2,100 8,000
1988/09/12 2,100 2,150 2,100 2,150 2,000
1988/09/09 2,100 2,100 2,100 2,100 1,000
1988/09/08 2,080 2,080 2,080 2,080 3,000
1988/09/07 2,070 2,070 2,050 2,050 8,000
1988/09/06 2,080 2,080 2,080 2,080 4,000
1988/09/05 2,090 2,090 2,080 2,080 6,000
1988/09/02 2,110 2,110 2,090 2,090 15,000
1988/08/31 2,150 2,150 2,100 2,100 3,000
1988/08/29 2,180 2,180 2,150 2,150 3,000
1988/08/27 2,100 2,100 2,100 2,100 4,000
1988/08/26 2,200 2,200 2,200 2,200 1,000
1988/08/25 2,280 2,280 2,230 2,230 5,000
1988/08/24 2,280 2,280 2,280 2,280 1,000
1988/08/23 2,270 2,270 2,270 2,270 2,000
1988/08/22 2,320 2,320 2,320 2,320 1,000
1988/08/16 2,300 2,300 2,300 2,300 2,000
1988/08/12 2,360 2,370 2,350 2,350 4,000
1988/08/06 2,480 2,480 2,480 2,480 1,000
1988/08/01 2,500 2,500 2,490 2,490 2,000
1988/07/29 2,500 2,530 2,500 2,520 5,000
1988/07/28 2,520 2,520 2,520 2,520 8,000
1988/07/26 2,510 2,600 2,510 2,600 6,000
1988/07/25 2,520 2,520 2,500 2,520 5,000
1988/07/23 2,500 2,500 2,490 2,500 7,000
1988/07/22 2,520 2,520 2,520 2,520 1,000
1988/07/21 2,520 2,520 2,510 2,520 11,000
1988/07/19 2,500 2,500 2,500 2,500 1,000
1988/07/18 2,550 2,550 2,500 2,500 4,000
1988/07/15 2,500 2,540 2,500 2,540 3,000
1988/07/14 2,550 2,550 2,500 2,500 4,000
1988/07/13 2,550 2,550 2,550 2,550 2,000
1988/07/06 2,560 2,620 2,560 2,620 4,000
1988/07/05 2,590 2,590 2,550 2,560 3,000
1988/07/04 2,600 2,640 2,600 2,600 5,000
1988/07/02 2,500 2,500 2,500 2,500 4,000
1988/06/30 2,640 2,640 2,640 2,640 1,000
1988/06/29 2,460 2,640 2,460 2,640 12,000
1988/06/28 2,580 2,590 2,500 2,500 9,000
1988/06/27 2,670 2,670 2,650 2,660 11,000
1988/06/25 2,660 2,670 2,650 2,650 16,000
1988/06/24 2,640 2,650 2,640 2,650 8,000
1988/06/23 2,570 2,680 2,570 2,680 17,000
1988/06/22 2,520 2,570 2,520 2,570 3,000
1988/06/21 2,550 2,570 2,500 2,500 10,000
1988/06/20 2,550 2,550 2,500 2,550 13,000
1988/06/17 2,600 2,600 2,500 2,500 7,000
1988/06/16 2,600 2,600 2,600 2,600 2,000
1988/06/15 2,570 2,570 2,550 2,560 14,000
1988/06/14 2,550 2,550 2,550 2,550 1,000
1988/06/13 2,500 2,500 2,500 2,500 1,000
1988/06/10 2,510 2,510 2,500 2,500 2,000
1988/06/08 2,500 2,500 2,500 2,500 10,000
1988/06/07 2,500 2,500 2,500 2,500 1,000
1988/06/06 2,550 2,560 2,550 2,550 12,000
1988/06/04 2,600 2,600 2,590 2,590 3,000
1988/06/03 2,670 2,670 2,640 2,640 7,000
1988/06/02 2,670 2,670 2,650 2,670 23,000
1988/06/01 2,680 2,680 2,630 2,650 18,000
1988/05/31 2,660 2,690 2,660 2,690 12,000
1988/05/30 2,730 2,740 2,690 2,740 17,000
1988/05/28 2,700 2,740 2,680 2,740 60,000
1988/05/27 2,630 2,770 2,630 2,740 172,000
1988/05/26 2,600 2,660 2,500 2,660 89,000
1988/05/25 2,520 2,600 2,500 2,600 79,000
1988/05/24 2,500 2,520 2,500 2,500 20,000
1988/05/23 2,550 2,550 2,500 2,540 19,000
1988/05/20 2,460 2,550 2,460 2,550 7,000
1988/05/19 2,440 2,500 2,440 2,440 6,000
1988/05/18 2,430 2,550 2,430 2,450 13,000
1988/05/17 2,460 2,480 2,450 2,450 18,000
1988/05/16 2,480 2,510 2,480 2,510 2,000
1988/05/13 2,490 2,490 2,460 2,460 18,000
1988/05/12 2,410 2,490 2,410 2,490 11,000
1988/05/10 2,430 2,490 2,430 2,460 8,000
1988/05/09 2,540 2,540 2,540 2,540 1,000
1988/05/07 2,560 2,560 2,550 2,550 4,000
1988/05/06 2,550 2,590 2,550 2,570 13,000
1988/05/02 2,600 2,600 2,590 2,590 5,000
1988/04/28 2,600 2,610 2,600 2,600 35,000
1988/04/27 2,650 2,650 2,590 2,640 13,000
1988/04/26 2,620 2,700 2,600 2,700 158,000
1988/04/25 2,390 2,500 2,390 2,500 57,000
1988/04/23 2,350 2,370 2,350 2,350 5,000
1988/04/22 2,350 2,380 2,350 2,380 9,000
1988/04/21 2,350 2,370 2,340 2,370 9,000
1988/04/20 2,380 2,380 2,340 2,340 5,000
1988/04/19 2,340 2,400 2,340 2,400 22,000
1988/04/18 2,340 2,340 2,340 2,340 3,000
1988/04/15 2,360 2,380 2,300 2,300 10,000
1988/04/14 2,330 2,400 2,330 2,400 30,000
1988/04/13 2,240 2,250 2,240 2,250 13,000
1988/04/12 2,230 2,230 2,230 2,230 2,000
1988/04/11 2,230 2,230 2,230 2,230 4,000
1988/04/08 2,230 2,230 2,220 2,230 7,000
1988/04/07 2,220 2,230 2,220 2,230 12,000
1988/04/06 2,220 2,220 2,220 2,220 2,000
1988/04/05 2,210 2,220 2,200 2,220 6,000
1988/04/04 2,200 2,240 2,200 2,240 8,000
1988/04/01 2,220 2,230 2,210 2,230 4,000
1988/03/31 2,220 2,230 2,220 2,230 2,000
1988/03/29 2,200 2,210 2,200 2,200 9,000
1988/03/26 2,210 2,210 2,210 2,210 2,000
1988/03/25 2,210 2,210 2,200 2,200 13,000
1988/03/23 2,210 2,210 2,210 2,210 5,000
1988/03/22 2,210 2,210 2,210 2,210 11,000
1988/03/18 2,200 2,210 2,200 2,200 17,000
1988/03/17 2,190 2,200 2,190 2,200 17,000
1988/03/16 2,200 2,200 2,190 2,190 12,000
1988/03/15 2,190 2,200 2,190 2,200 38,000
1988/03/14 2,180 2,190 2,160 2,190 52,000
1988/03/11 2,190 2,190 2,190 2,190 5,000
1988/03/10 2,190 2,190 2,190 2,190 6,000
1988/03/09 2,190 2,200 2,180 2,180 22,000
1988/03/08 2,210 2,210 2,200 2,200 3,000
1988/03/07 2,190 2,210 2,190 2,200 20,000
1988/03/02 2,210 2,210 2,200 2,210 10,000
1988/03/01 2,220 2,220 2,210 2,210 9,000
1988/02/29 2,250 2,250 2,220 2,220 2,000
1988/02/27 2,250 2,250 2,200 2,250 7,000
1988/02/26 2,250 2,250 2,250 2,250 7,000
1988/02/25 2,340 2,350 2,300 2,350 10,000
1988/02/24 2,350 2,350 2,300 2,350 21,000
1988/02/23 2,390 2,390 2,350 2,350 9,000
1988/02/22 2,400 2,400 2,380 2,400 26,000
1988/02/19 2,430 2,450 2,400 2,400 69,000
1988/02/18 2,300 2,430 2,300 2,430 73,000
1988/02/17 2,300 2,320 2,250 2,250 44,000
1988/02/16 2,320 2,330 2,300 2,300 19,000
1988/02/15 2,330 2,330 2,320 2,330 43,000
1988/02/12 2,230 2,290 2,230 2,250 33,000
1988/02/10 2,140 2,200 2,140 2,200 6,000
1988/02/09 2,200 2,200 2,200 2,200 1,000
1988/02/08 2,280 2,280 2,250 2,250 2,000
1988/02/06 2,320 2,320 2,280 2,280 2,000
1988/02/05 2,370 2,380 2,320 2,350 50,000
1988/02/04 2,240 2,380 2,240 2,370 110,000
1988/02/03 2,130 2,200 2,130 2,200 13,000
1988/02/02 2,080 2,100 2,080 2,100 4,000
1988/02/01 2,080 2,080 2,080 2,080 3,000
1988/01/30 2,050 2,070 2,010 2,070 4,000
1988/01/29 1,980 2,050 1,980 2,050 6,000
1988/01/28 1,940 1,970 1,940 1,970 2,000
1988/01/27 1,940 1,950 1,940 1,950 6,000
1988/01/26 1,950 1,950 1,940 1,940 8,000
1988/01/25 1,930 1,930 1,930 1,930 2,000
1988/01/23 1,980 1,980 1,900 1,950 17,000
1988/01/22 1,950 1,980 1,950 1,980 5,000
1988/01/21 1,950 1,950 1,900 1,910 10,000
1988/01/20 1,950 1,950 1,910 1,930 23,000
1988/01/19 1,930 1,930 1,900 1,910 8,000
1988/01/18 1,980 1,980 1,930 1,950 37,000
1988/01/14 1,900 1,930 1,900 1,930 4,000
1988/01/13 1,900 1,900 1,900 1,900 1,000
1988/01/12 1,920 1,930 1,920 1,930 2,000
1988/01/11 1,930 1,930 1,930 1,930 1,000
1988/01/08 1,950 1,950 1,930 1,930 9,000
1988/01/07 1,950 1,950 1,950 1,950 14,000
1988/01/06 1,950 1,950 1,920 1,950 23,000
1988/01/05 1,870 1,870 1,850 1,870 4,000

このページの先頭へ