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
1989/12/29 2,840 2,850 2,830 2,850 9,000
1989/12/28 2,800 2,820 2,800 2,820 10,000
1989/12/27 2,760 2,840 2,760 2,800 9,000
1989/12/26 2,880 2,890 2,780 2,800 52,000
1989/12/25 2,760 2,900 2,760 2,900 215,000
1989/12/22 2,740 2,790 2,740 2,770 96,000
1989/12/21 2,730 2,740 2,730 2,740 34,000
1989/12/20 2,750 2,750 2,730 2,730 41,000
1989/12/19 2,750 2,750 2,730 2,730 10,000
1989/12/18 2,720 2,780 2,720 2,760 21,000
1989/12/15 2,730 2,730 2,710 2,710 43,000
1989/12/14 2,790 2,800 2,700 2,700 98,000
1989/12/13 2,670 2,800 2,670 2,800 374,000
1989/12/12 2,620 2,680 2,620 2,670 38,000
1989/12/11 2,680 2,690 2,600 2,600 25,000
1989/12/08 2,590 2,680 2,590 2,680 13,000
1989/12/07 2,560 2,590 2,560 2,590 26,000
1989/12/06 2,670 2,670 2,590 2,590 23,000
1989/12/05 2,560 2,620 2,560 2,620 48,000
1989/12/04 2,580 2,620 2,580 2,620 10,000
1989/12/01 2,680 2,680 2,660 2,660 4,000
1989/11/30 2,680 2,700 2,680 2,680 35,000
1989/11/29 2,680 2,690 2,680 2,690 14,000
1989/11/28 2,700 2,700 2,680 2,680 78,000
1989/11/27 2,700 2,710 2,680 2,700 54,000
1989/11/24 2,670 2,700 2,670 2,700 28,000
1989/11/22 2,700 2,700 2,680 2,680 37,000
1989/11/21 2,700 2,710 2,660 2,660 40,000
1989/11/20 2,730 2,770 2,700 2,720 127,000
1989/11/17 2,700 2,770 2,700 2,750 114,000
1989/11/16 2,720 2,730 2,660 2,700 62,000
1989/11/15 2,700 2,770 2,700 2,760 88,000
1989/11/14 2,680 2,800 2,680 2,780 365,000
1989/11/13 2,630 2,690 2,630 2,680 101,000
1989/11/10 2,550 2,630 2,550 2,600 116,000
1989/11/09 2,590 2,640 2,560 2,560 130,000
1989/11/08 2,550 2,550 2,530 2,540 19,000
1989/11/07 2,560 2,570 2,520 2,550 52,000
1989/11/06 2,610 2,640 2,560 2,570 52,000
1989/11/02 2,540 2,610 2,530 2,610 161,000
1989/11/01 2,360 2,530 2,360 2,490 128,000
1989/10/31 2,300 2,350 2,300 2,340 36,000
1989/10/30 2,350 2,350 2,280 2,300 28,000
1989/10/27 2,490 2,490 2,350 2,390 29,000
1989/10/26 2,560 2,560 2,500 2,500 7,000
1989/10/25 2,600 2,600 2,560 2,560 10,000
1989/10/24 2,600 2,640 2,600 2,610 14,000
1989/10/20 2,600 2,600 2,560 2,560 51,000
1989/10/19 2,640 2,640 2,550 2,550 16,000
1989/10/18 2,650 2,650 2,560 2,630 11,000
1989/10/17 2,670 2,680 2,600 2,600 74,000
1989/10/16 2,660 2,700 2,650 2,680 56,000
1989/10/13 2,650 2,820 2,640 2,750 367,000
1989/10/12 2,680 2,700 2,650 2,690 172,000
1989/10/11 2,680 2,700 2,680 2,700 79,000
1989/10/09 2,690 2,720 2,660 2,720 219,000
1989/10/06 2,520 2,740 2,520 2,730 291,000
1989/10/05 2,410 2,500 2,410 2,480 119,000
1989/10/04 2,400 2,480 2,400 2,450 33,000
1989/10/03 2,400 2,450 2,400 2,430 5,000
1989/10/02 2,450 2,450 2,400 2,400 59,000
1989/09/29 2,420 2,500 2,420 2,500 93,000
1989/09/28 2,410 2,450 2,410 2,450 3,000
1989/09/27 2,500 2,500 2,450 2,450 13,000
1989/09/26 2,450 2,460 2,450 2,460 30,000
1989/09/25 2,440 2,440 2,360 2,360 27,000
1989/09/22 2,530 2,530 2,480 2,480 17,000
1989/09/21 2,500 2,540 2,500 2,540 58,000
1989/09/20 2,450 2,500 2,440 2,500 46,000
1989/09/19 2,460 2,500 2,420 2,500 16,000
1989/09/18 2,440 2,460 2,440 2,460 9,000
1989/09/14 2,410 2,440 2,400 2,440 8,000
1989/09/13 2,440 2,480 2,440 2,440 46,000
1989/09/12 2,460 2,460 2,430 2,450 29,000
1989/09/11 2,570 2,570 2,460 2,460 133,000
1989/09/08 2,540 2,640 2,540 2,590 425,000
1989/09/07 2,390 2,490 2,390 2,490 275,000
1989/09/06 2,360 2,380 2,350 2,350 17,000
1989/09/05 2,350 2,390 2,340 2,390 46,000
1989/09/04 2,390 2,390 2,350 2,350 11,000
1989/09/01 2,410 2,430 2,360 2,400 135,000
1989/08/31 2,330 2,420 2,300 2,420 153,000
1989/08/30 2,210 2,390 2,210 2,330 117,000
1989/08/29 2,200 2,200 2,190 2,200 56,000
1989/08/28 2,230 2,240 2,200 2,200 24,000
1989/08/25 2,230 2,240 2,200 2,210 16,000
1989/08/24 2,230 2,230 2,210 2,220 11,000
1989/08/23 2,240 2,240 2,220 2,230 37,000
1989/08/22 2,230 2,240 2,200 2,240 51,000
1989/08/21 2,200 2,250 2,200 2,250 79,000
1989/08/18 2,150 2,200 2,140 2,190 54,000
1989/08/17 2,150 2,170 2,130 2,150 133,000
1989/08/16 2,130 2,150 2,110 2,130 71,000
1989/08/15 2,130 2,150 2,100 2,130 26,000
1989/08/14 2,110 2,120 2,110 2,120 14,000
1989/08/11 2,090 2,100 2,070 2,100 34,000
1989/08/10 2,050 2,060 2,050 2,060 16,000
1989/08/09 2,050 2,070 2,040 2,050 36,000
1989/08/08 2,040 2,080 2,040 2,050 35,000
1989/08/07 2,000 2,040 2,000 2,040 16,000
1989/08/04 2,050 2,050 2,030 2,040 15,000
1989/08/03 2,050 2,050 2,000 2,000 10,000
1989/08/02 2,060 2,060 2,050 2,050 8,000
1989/08/01 2,050 2,060 2,050 2,060 37,000
1989/07/31 2,050 2,070 2,050 2,070 3,000
1989/07/28 2,040 2,070 2,040 2,070 22,000
1989/07/27 2,050 2,080 2,000 2,080 58,000
1989/07/26 2,060 2,080 2,050 2,050 22,000
1989/07/25 2,030 2,100 2,020 2,070 47,000
1989/07/24 2,020 2,020 2,020 2,020 2,000
1989/07/21 2,000 2,030 1,990 2,020 11,000
1989/07/20 2,000 2,030 2,000 2,000 19,000
1989/07/19 2,030 2,040 2,000 2,000 42,000
1989/07/17 2,000 2,120 2,000 2,070 41,000
1989/07/14 2,020 2,020 2,010 2,010 3,000
1989/07/13 2,090 2,090 2,090 2,090 5,000
1989/07/12 2,090 2,090 2,090 2,090 1,000
1989/07/10 2,070 2,190 2,070 2,180 57,000
1989/07/07 2,100 2,100 2,060 2,060 5,000
1989/07/06 2,170 2,200 2,060 2,100 107,000
1989/07/05 2,030 2,200 2,030 2,150 163,000
1989/07/04 1,960 2,040 1,960 2,000 74,000
1989/07/03 1,960 1,960 1,950 1,960 15,000
1989/06/30 1,990 1,990 1,960 1,960 42,000
1989/06/29 1,960 1,970 1,950 1,970 16,000
1989/06/27 1,970 1,970 1,970 1,970 57,000
1989/06/26 1,950 2,000 1,950 2,000 6,000
1989/06/23 1,980 2,020 1,980 2,020 10,000
1989/06/22 1,900 2,020 1,900 2,020 20,000
1989/06/21 1,950 1,950 1,950 1,950 13,000
1989/06/20 1,950 1,950 1,950 1,950 10,000
1989/06/16 1,950 1,950 1,950 1,950 10,000
1989/06/15 1,900 1,900 1,900 1,900 1,000
1989/06/13 1,980 1,980 1,980 1,980 10,000
1989/06/09 1,950 1,950 1,950 1,950 10,000
1989/06/08 1,900 1,900 1,900 1,900 11,000
1989/06/07 1,900 1,900 1,900 1,900 2,000
1989/06/06 1,960 1,960 1,900 1,900 4,000
1989/06/02 2,000 2,000 2,000 2,000 12,000
1989/06/01 2,000 2,020 2,000 2,020 13,000
1989/05/31 1,990 2,050 1,990 2,050 11,000
1989/05/30 1,990 1,990 1,990 1,990 1,000
1989/05/29 1,900 1,960 1,900 1,960 13,000
1989/05/26 1,970 1,970 1,920 1,920 4,000
1989/05/25 1,970 1,970 1,970 1,970 13,000
1989/05/24 1,970 1,970 1,970 1,970 2,000
1989/05/23 2,040 2,040 2,040 2,040 1,000
1989/05/22 2,060 2,060 2,060 2,060 2,000
1989/05/19 1,970 2,030 1,970 2,000 44,000
1989/05/18 1,890 1,960 1,890 1,960 11,000
1989/05/17 1,900 1,900 1,860 1,860 4,000
1989/05/15 1,900 1,900 1,900 1,900 1,000
1989/05/12 1,900 1,950 1,900 1,950 13,000
1989/05/11 1,900 1,900 1,900 1,900 3,000
1989/05/10 1,900 1,900 1,900 1,900 4,000
1989/05/09 1,900 1,900 1,900 1,900 2,000
1989/05/08 1,900 1,900 1,900 1,900 6,000
1989/05/02 1,800 1,850 1,800 1,850 2,000
1989/05/01 1,770 1,770 1,750 1,770 14,000
1989/04/28 1,770 1,770 1,770 1,770 2,000
1989/04/27 1,800 1,800 1,750 1,750 2,000
1989/04/26 1,800 1,800 1,800 1,800 1,000
1989/04/21 1,820 1,820 1,820 1,820 1,000
1989/04/20 1,850 1,850 1,850 1,850 1,000
1989/04/19 1,900 1,900 1,900 1,900 5,000
1989/04/13 1,910 1,910 1,900 1,900 2,000
1989/04/12 1,810 1,910 1,810 1,910 16,000
1989/04/11 1,800 1,800 1,800 1,800 2,000
1989/04/07 1,840 1,840 1,800 1,800 11,000
1989/04/06 1,840 1,840 1,840 1,840 1,000
1989/04/05 1,910 1,910 1,890 1,890 16,000
1989/04/04 1,900 1,900 1,900 1,900 5,000
1989/03/30 1,910 1,910 1,910 1,910 4,000
1989/03/29 1,920 1,920 1,920 1,920 1,000
1989/03/28 1,890 1,920 1,890 1,920 4,000
1989/03/28 1 -> 1.20 分割
1989/03/27 2,190 2,200 2,160 2,200 16,000
1989/03/24 2,200 2,210 2,200 2,200 3,000
1989/03/23 2,170 2,190 2,160 2,160 14,000
1989/03/22 2,160 2,170 2,160 2,160 4,000
1989/03/20 2,200 2,210 2,150 2,150 15,000
1989/03/17 2,200 2,200 2,200 2,200 5,000
1989/03/16 2,220 2,240 2,200 2,200 18,000
1989/03/15 2,220 2,250 2,220 2,240 6,000
1989/03/14 2,220 2,250 2,220 2,250 2,000
1989/03/10 2,260 2,260 2,250 2,250 2,000
1989/03/09 2,290 2,290 2,280 2,290 6,000
1989/03/08 2,280 2,290 2,280 2,290 8,000
1989/03/07 2,280 2,280 2,280 2,280 6,000
1989/03/06 2,290 2,290 2,280 2,280 4,000
1989/03/03 2,220 2,220 2,220 2,220 6,000
1989/03/01 2,170 2,170 2,100 2,100 32,000
1989/02/28 2,200 2,200 2,180 2,180 13,000
1989/02/27 2,290 2,290 2,200 2,200 19,000
1989/02/23 2,220 2,290 2,220 2,290 4,000
1989/02/22 2,280 2,280 2,240 2,240 7,000
1989/02/21 2,280 2,290 2,280 2,280 33,000
1989/02/20 2,290 2,290 2,250 2,290 23,000
1989/02/17 2,250 2,250 2,200 2,250 62,000
1989/02/16 2,150 2,200 2,150 2,200 60,000
1989/02/15 2,090 2,110 2,090 2,110 2,000
1989/02/14 2,080 2,080 2,050 2,080 3,000
1989/02/10 2,100 2,100 2,090 2,090 6,000
1989/02/09 2,180 2,180 2,090 2,090 5,000
1989/02/08 2,210 2,210 2,200 2,200 5,000
1989/02/07 2,210 2,210 2,210 2,210 3,000
1989/02/03 2,230 2,230 2,230 2,230 1,000
1989/02/02 2,230 2,230 2,230 2,230 4,000
1989/01/31 2,250 2,250 2,250 2,250 3,000
1989/01/30 2,250 2,250 2,250 2,250 1,000
1989/01/28 2,250 2,260 2,250 2,260 4,000
1989/01/27 2,250 2,250 2,250 2,250 11,000
1989/01/25 2,250 2,250 2,250 2,250 13,000
1989/01/24 2,140 2,250 2,140 2,250 22,000
1989/01/20 2,130 2,130 2,130 2,130 6,000
1989/01/19 2,130 2,130 2,130 2,130 2,000
1989/01/18 2,100 2,130 2,100 2,130 22,000
1989/01/17 2,100 2,100 2,100 2,100 4,000
1989/01/13 2,190 2,190 2,100 2,100 6,000
1989/01/12 2,180 2,180 2,180 2,180 3,000
1989/01/11 2,170 2,170 2,170 2,170 3,000
1989/01/10 2,240 2,240 2,210 2,210 10,000
1989/01/09 2,240 2,240 2,240 2,240 5,000
1989/01/06 2,260 2,260 2,230 2,230 10,000
1989/01/05 2,290 2,290 2,260 2,260 2,000
1989/01/04 2,260 2,260 2,260 2,260 2,000

このページの先頭へ