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
1997/12/30 740 740 740 740 2,000
1997/12/29 740 750 740 750 7,000
1997/12/26 720 720 720 720 1,000
1997/12/25 680 700 660 700 9,000
1997/12/24 700 700 700 700 9,000
1997/12/22 738 738 720 720 3,000
1997/12/19 780 780 760 760 5,000
1997/12/18 799 799 799 799 2,000
1997/12/17 780 799 780 799 4,000
1997/12/16 785 785 780 780 5,000
1997/12/15 800 800 800 800 1,000
1997/12/12 838 838 838 838 15,000
1997/12/11 745 745 738 738 5,000
1997/12/10 769 769 748 748 9,000
1997/12/09 770 770 769 769 10,000
1997/12/08 772 772 770 770 23,000
1997/12/05 790 790 785 785 6,000
1997/12/04 820 820 810 810 4,000
1997/12/03 798 810 790 800 12,000
1997/12/02 800 810 800 800 4,000
1997/12/01 780 780 780 780 4,000
1997/11/28 780 780 772 775 13,000
1997/11/27 780 800 780 800 9,000
1997/11/26 801 811 800 800 12,000
1997/11/25 860 860 835 840 3,000
1997/11/21 860 860 840 850 18,000
1997/11/20 900 900 900 900 1,000
1997/11/18 900 900 880 880 8,000
1997/11/17 840 871 840 871 6,000
1997/11/14 840 840 840 840 3,000
1997/11/13 840 840 840 840 3,000
1997/11/12 850 850 850 850 1,000
1997/11/11 855 855 850 850 3,000
1997/11/10 870 870 860 860 3,000
1997/11/06 909 909 900 900 13,000
1997/11/05 920 920 919 919 2,000
1997/10/31 910 920 910 920 5,000
1997/10/30 901 920 901 920 24,000
1997/10/29 900 910 900 910 8,000
1997/10/27 890 890 890 890 3,000
1997/10/24 879 880 879 880 4,000
1997/10/23 880 885 880 885 2,000
1997/10/22 891 895 890 895 3,000
1997/10/21 899 900 881 881 8,000
1997/10/20 910 910 910 910 2,000
1997/10/17 900 900 885 900 6,000
1997/10/15 900 900 900 900 3,000
1997/10/14 865 865 860 860 2,000
1997/10/13 899 899 899 899 1,000
1997/10/09 901 901 900 900 7,000
1997/10/08 887 900 887 900 3,000
1997/10/07 898 900 898 899 5,000
1997/10/06 920 920 910 910 4,000
1997/10/02 920 920 920 920 10,000
1997/10/01 950 950 920 920 5,000
1997/09/30 990 990 960 960 6,000
1997/09/29 1,030 1,030 1,000 1,000 5,000
1997/09/26 1,020 1,030 1,020 1,030 11,000
1997/09/25 1,060 1,060 1,020 1,020 10,000
1997/09/24 1,070 1,070 1,060 1,060 2,000
1997/09/22 1,070 1,090 1,060 1,090 3,000
1997/09/19 1,090 1,090 1,060 1,060 5,000
1997/09/18 1,070 1,070 1,060 1,070 7,000
1997/09/17 1,070 1,070 1,070 1,070 3,000
1997/09/16 1,100 1,100 1,060 1,100 3,000
1997/09/12 1,070 1,130 1,070 1,120 23,000
1997/09/11 1,070 1,070 1,050 1,050 6,000
1997/09/10 1,070 1,080 1,070 1,070 35,000
1997/09/08 1,130 1,130 1,130 1,130 1,000
1997/09/05 1,070 1,140 1,070 1,140 2,000
1997/09/04 1,110 1,110 1,110 1,110 1,000
1997/09/03 1,140 1,180 1,140 1,170 8,000
1997/09/02 1,060 1,100 1,060 1,100 21,000
1997/09/01 1,090 1,090 1,040 1,040 55,000
1997/08/29 1,030 1,050 1,030 1,050 7,000
1997/08/28 1,030 1,030 1,020 1,020 7,000
1997/08/27 1,040 1,050 1,030 1,030 11,000
1997/08/26 1,090 1,090 1,020 1,020 6,000
1997/08/25 1,100 1,100 1,100 1,100 5,000
1997/08/22 1,160 1,160 1,150 1,150 10,000
1997/08/21 1,160 1,160 1,160 1,160 7,000
1997/08/20 1,160 1,160 1,160 1,160 9,000
1997/08/19 1,180 1,200 1,170 1,170 29,000
1997/08/18 1,100 1,100 1,100 1,100 6,000
1997/08/15 1,100 1,100 1,100 1,100 1,000
1997/08/14 1,050 1,060 1,050 1,060 2,000
1997/08/13 1,020 1,020 1,020 1,020 3,000
1997/08/12 1,020 1,020 1,020 1,020 1,000
1997/08/11 1,030 1,030 1,010 1,010 3,000
1997/08/08 1,080 1,090 1,050 1,050 7,000
1997/08/07 1,110 1,110 1,090 1,090 5,000
1997/08/06 1,100 1,110 1,100 1,100 8,000
1997/08/05 1,110 1,110 1,100 1,110 3,000
1997/08/04 1,160 1,160 1,150 1,150 6,000
1997/08/01 1,170 1,180 1,150 1,150 15,000
1997/07/31 1,170 1,170 1,160 1,160 2,000
1997/07/30 1,110 1,130 1,110 1,130 15,000
1997/07/29 1,140 1,140 1,070 1,100 65,000
1997/07/28 1,100 1,180 1,100 1,180 4,000
1997/07/25 1,170 1,170 1,130 1,130 14,000
1997/07/24 1,200 1,200 1,160 1,160 6,000
1997/07/23 1,210 1,210 1,210 1,210 5,000
1997/07/22 1,230 1,230 1,200 1,200 6,000
1997/07/18 1,230 1,230 1,220 1,220 7,000
1997/07/17 1,240 1,250 1,230 1,230 37,000
1997/07/16 1,230 1,230 1,220 1,230 42,000
1997/07/15 1,230 1,230 1,230 1,230 4,000
1997/07/14 1,230 1,230 1,220 1,230 16,000
1997/07/11 1,230 1,230 1,230 1,230 24,000
1997/07/10 1,220 1,220 1,220 1,220 2,000
1997/07/09 1,220 1,220 1,220 1,220 17,000
1997/07/08 1,210 1,230 1,210 1,230 7,000
1997/07/07 1,270 1,270 1,220 1,220 4,000
1997/07/04 1,280 1,280 1,280 1,280 1,000
1997/07/03 1,290 1,290 1,250 1,250 9,000
1997/07/02 1,280 1,290 1,280 1,290 56,000
1997/07/01 1,280 1,300 1,250 1,250 10,000
1997/06/30 1,310 1,310 1,300 1,300 3,000
1997/06/27 1,290 1,300 1,280 1,300 6,000
1997/06/26 1,310 1,310 1,290 1,300 13,000
1997/06/25 1,300 1,310 1,300 1,310 9,000
1997/06/24 1,300 1,310 1,300 1,300 25,000
1997/06/23 1,280 1,300 1,280 1,300 16,000
1997/06/20 1,300 1,300 1,280 1,300 21,000
1997/06/19 1,300 1,300 1,260 1,300 7,000
1997/06/18 1,320 1,320 1,300 1,300 11,000
1997/06/17 1,310 1,310 1,300 1,300 21,000
1997/06/16 1,320 1,320 1,310 1,310 7,000
1997/06/13 1,330 1,330 1,310 1,320 24,000
1997/06/12 1,320 1,330 1,320 1,330 30,000
1997/06/11 1,360 1,360 1,330 1,350 19,000
1997/06/10 1,300 1,360 1,300 1,360 35,000
1997/06/09 1,290 1,310 1,290 1,310 45,000
1997/06/06 1,290 1,300 1,280 1,300 47,000
1997/06/05 1,280 1,300 1,270 1,300 18,000
1997/06/04 1,300 1,300 1,290 1,290 33,000
1997/06/03 1,300 1,310 1,300 1,300 25,000
1997/06/02 1,300 1,320 1,290 1,300 54,000
1997/05/30 1,320 1,330 1,270 1,300 53,000
1997/05/29 1,250 1,310 1,210 1,300 213,000
1997/05/27 1,060 1,060 1,050 1,050 4,000
1997/05/26 1,020 1,020 1,020 1,020 1,000
1997/05/23 1,010 1,010 1,010 1,010 2,000
1997/05/22 1,020 1,020 1,020 1,020 2,000
1997/05/21 1,010 1,010 1,010 1,010 2,000
1997/05/20 1,070 1,070 1,030 1,030 14,000
1997/05/16 1,090 1,090 1,090 1,090 3,000
1997/05/15 1,070 1,100 1,070 1,100 30,000
1997/05/14 1,020 1,020 1,020 1,020 1,000
1997/05/13 1,050 1,050 1,010 1,010 6,000
1997/05/12 1,050 1,050 1,050 1,050 1,000
1997/05/09 1,060 1,070 1,060 1,060 6,000
1997/05/07 1,080 1,080 1,070 1,070 3,000
1997/05/06 1,100 1,100 1,070 1,090 11,000
1997/05/02 1,070 1,080 1,060 1,080 19,000
1997/05/01 1,040 1,080 1,040 1,050 12,000
1997/04/30 1,020 1,040 1,010 1,040 8,000
1997/04/28 1,030 1,050 1,030 1,030 5,000
1997/04/25 995 1,010 995 1,010 25,000
1997/04/24 999 999 994 998 16,000
1997/04/23 960 999 960 999 9,000
1997/04/22 990 1,000 990 1,000 10,000
1997/04/21 970 990 970 990 13,000
1997/04/18 960 970 950 970 35,000
1997/04/17 940 950 930 950 7,000
1997/04/16 900 910 900 910 11,000
1997/04/15 873 873 873 873 3,000
1997/04/14 852 853 852 853 2,000
1997/04/11 900 900 880 880 8,000
1997/04/10 930 935 929 929 8,000
1997/04/09 950 979 950 979 27,000
1997/04/08 930 960 930 960 21,000
1997/04/07 950 950 920 928 73,000
1997/04/04 899 899 899 899 95,000
1997/04/03 814 814 799 799 34,000
1997/04/02 820 820 812 812 4,000
1997/04/01 821 821 821 821 3,000
1997/03/31 831 831 811 811 22,000
1997/03/28 839 839 820 820 5,000
1997/03/27 850 850 830 839 5,000
1997/03/26 840 840 840 840 10,000
1997/03/25 817 840 817 835 27,000
1997/03/24 809 810 809 810 35,000
1997/03/21 820 820 810 810 27,000
1997/03/19 840 840 820 830 30,000
1997/03/18 851 851 849 849 16,000
1997/03/17 870 870 859 859 21,000
1997/03/14 869 869 869 869 1,000
1997/03/13 870 870 870 870 1,000
1997/03/12 879 879 869 870 6,000
1997/03/11 871 875 869 869 13,000
1997/03/10 871 871 871 871 1,000
1997/03/07 880 880 871 871 6,000
1997/03/06 880 890 880 890 4,000
1997/03/05 880 890 880 890 5,000
1997/03/04 876 885 876 880 15,000
1997/03/03 878 878 875 875 11,000
1997/02/28 867 874 865 874 31,000
1997/02/27 865 867 865 867 13,000
1997/02/26 861 870 861 865 20,000
1997/02/25 873 873 851 860 29,000
1997/02/24 901 901 861 875 34,000
1997/02/21 900 901 900 901 4,000
1997/02/20 911 911 900 905 47,000
1997/02/19 911 911 911 911 1,000
1997/02/18 941 941 910 910 14,000
1997/02/17 940 940 939 939 41,000
1997/02/14 920 924 920 920 10,000
1997/02/13 920 920 920 920 9,000
1997/02/12 920 920 920 920 3,000
1997/02/10 920 920 920 920 1,000
1997/02/07 960 960 950 950 4,000
1997/02/05 970 970 970 970 1,000
1997/02/04 979 980 970 980 7,000
1997/01/31 981 981 981 981 1,000
1997/01/30 971 971 971 971 3,000
1997/01/27 990 990 990 990 3,000
1997/01/24 970 970 970 970 2,000
1997/01/23 970 971 970 970 7,000
1997/01/22 971 971 971 971 4,000
1997/01/20 1,000 1,000 971 971 5,000
1997/01/17 974 974 970 970 5,000
1997/01/16 980 980 975 980 11,000
1997/01/14 979 980 979 980 4,000
1997/01/13 999 999 980 980 4,000
1997/01/10 1,010 1,010 1,010 1,010 42,000
1997/01/09 1,010 1,010 1,010 1,010 22,000
1997/01/08 1,010 1,030 1,010 1,010 15,000
1997/01/07 1,010 1,010 1,010 1,010 5,000
1997/01/06 1,020 1,020 1,020 1,020 1,000

このページの先頭へ