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
2002/12/30 1,837 1,837 1,790 1,800 16,200
2002/12/27 1,800 1,837 1,755 1,837 46,800
2002/12/26 1,695 1,780 1,694 1,780 22,500
2002/12/25 1,630 1,670 1,630 1,665 67,200
2002/12/24 1,620 1,657 1,620 1,646 74,300
2002/12/20 1,630 1,670 1,630 1,640 41,000
2002/12/19 1,620 1,660 1,619 1,660 43,300
2002/12/18 1,650 1,672 1,634 1,640 44,900
2002/12/17 1,700 1,711 1,631 1,680 62,800
2002/12/16 1,744 1,744 1,691 1,710 47,800
2002/12/13 1,740 1,760 1,740 1,746 82,400
2002/12/12 1,831 1,831 1,802 1,830 41,600
2002/12/11 1,798 1,835 1,789 1,831 66,700
2002/12/10 1,768 1,798 1,752 1,789 35,100
2002/12/09 1,800 1,800 1,752 1,752 32,200
2002/12/06 1,746 1,773 1,740 1,770 56,900
2002/12/05 1,800 1,800 1,720 1,774 30,500
2002/12/04 1,820 1,830 1,781 1,791 85,000
2002/12/03 1,740 1,882 1,680 1,800 132,700
2002/12/02 1,600 1,622 1,584 1,620 39,700
2002/11/29 1,598 1,600 1,568 1,584 39,400
2002/11/28 1,662 1,662 1,596 1,596 44,100
2002/11/27 1,650 1,651 1,630 1,632 24,700
2002/11/26 1,670 1,680 1,610 1,652 19,800
2002/11/25 1,600 1,660 1,580 1,644 33,300
2002/11/22 1,600 1,600 1,560 1,560 23,400
2002/11/21 1,534 1,560 1,534 1,548 23,100
2002/11/20 1,541 1,561 1,528 1,550 35,900
2002/11/19 1,512 1,600 1,510 1,541 26,600
2002/11/18 1,542 1,575 1,541 1,542 18,900
2002/11/15 1,602 1,602 1,511 1,561 13,300
2002/11/14 1,536 1,536 1,502 1,505 13,500
2002/11/13 1,547 1,551 1,530 1,540 12,500
2002/11/12 1,508 1,581 1,508 1,577 16,700
2002/11/11 1,541 1,542 1,529 1,531 10,700
2002/11/08 1,600 1,609 1,563 1,569 11,100
2002/11/07 1,590 1,600 1,555 1,600 16,400
2002/11/06 1,620 1,620 1,541 1,543 16,300
2002/11/05 1,600 1,600 1,551 1,600 26,200
2002/11/01 1,500 1,521 1,490 1,520 19,700
2002/10/31 1,556 1,585 1,530 1,530 7,400
2002/10/30 1,580 1,589 1,541 1,554 18,500
2002/10/29 1,588 1,595 1,568 1,568 10,100
2002/10/28 1,528 1,540 1,519 1,528 43,700
2002/10/25 1,480 1,528 1,480 1,502 19,700
2002/10/24 1,511 1,528 1,500 1,510 22,400
2002/10/23 1,520 1,602 1,490 1,560 14,300
2002/10/22 1,630 1,630 1,550 1,550 14,600
2002/10/21 1,648 1,648 1,620 1,639 10,600
2002/10/18 1,620 1,650 1,600 1,612 14,000
2002/10/17 1,650 1,650 1,572 1,603 12,000
2002/10/16 1,670 1,670 1,600 1,641 17,000
2002/10/15 1,652 1,652 1,580 1,580 15,500
2002/10/11 1,524 1,579 1,524 1,532 17,400
2002/10/10 1,502 1,520 1,502 1,505 19,600
2002/10/09 1,500 1,529 1,500 1,521 14,700
2002/10/08 1,570 1,576 1,519 1,570 41,000
2002/10/07 1,670 1,670 1,530 1,600 45,500
2002/10/04 1,786 1,787 1,751 1,760 12,200
2002/10/03 1,760 1,816 1,760 1,816 16,300
2002/10/02 1,816 1,827 1,760 1,815 20,900
2002/10/01 1,880 1,880 1,791 1,815 32,900
2002/09/30 1,890 1,903 1,877 1,880 21,300
2002/09/27 1,895 1,945 1,895 1,942 28,900
2002/09/26 1,869 1,895 1,865 1,895 18,300
2002/09/25 1,830 1,868 1,830 1,845 14,400
2002/09/24 1,851 1,868 1,846 1,865 24,000
2002/09/20 1,745 1,859 1,745 1,850 18,100
2002/09/19 1,866 1,870 1,821 1,830 19,100
2002/09/18 1,760 1,869 1,760 1,860 11,700
2002/09/17 1,812 1,842 1,812 1,835 21,900
2002/09/13 1,737 1,780 1,735 1,780 56,000
2002/09/12 1,830 1,835 1,795 1,827 20,400
2002/09/11 1,690 1,820 1,690 1,779 11,200
2002/09/10 1,699 1,700 1,670 1,686 17,900
2002/09/09 1,660 1,771 1,660 1,699 15,000
2002/09/06 1,652 1,670 1,652 1,660 11,100
2002/09/05 1,711 1,712 1,683 1,712 40,700
2002/09/04 1,722 1,722 1,686 1,711 26,500
2002/09/03 1,779 1,779 1,681 1,745 14,400
2002/09/02 1,819 1,819 1,770 1,779 36,300
2002/08/30 1,750 1,787 1,740 1,787 12,100
2002/08/29 1,800 1,805 1,753 1,760 25,800
2002/08/28 1,801 1,815 1,800 1,815 27,400
2002/08/27 1,780 1,831 1,780 1,799 40,900
2002/08/26 1,790 1,800 1,778 1,780 52,600
2002/08/23 1,829 1,829 1,786 1,800 41,300
2002/08/22 1,831 1,871 1,815 1,829 58,700
2002/08/21 1,913 1,913 1,871 1,891 23,100
2002/08/20 1,920 1,938 1,909 1,922 17,900
2002/08/19 1,948 1,950 1,885 1,890 46,800
2002/08/16 1,965 1,980 1,936 1,945 54,700
2002/08/15 2,150 2,150 2,015 2,045 14,100
2002/08/14 2,175 2,190 2,105 2,125 11,800
2002/08/13 2,160 2,240 2,160 2,200 14,100
2002/08/12 2,240 2,250 2,190 2,200 12,700
2002/08/09 2,200 2,240 2,185 2,240 34,800
2002/08/08 2,200 2,235 2,200 2,200 18,600
2002/08/07 2,205 2,230 2,200 2,215 25,600
2002/08/06 2,150 2,240 2,150 2,240 29,700
2002/08/05 2,150 2,175 2,150 2,170 18,700
2002/08/02 2,180 2,270 2,160 2,165 97,200
2002/08/01 2,200 2,200 2,100 2,180 40,700
2002/07/31 2,300 2,310 2,260 2,280 176,600
2002/07/30 2,280 2,280 2,200 2,280 37,700
2002/07/29 2,250 2,320 2,245 2,320 58,500
2002/07/26 2,205 2,250 2,190 2,250 34,100
2002/07/25 2,200 2,255 2,190 2,205 21,700
2002/07/24 2,200 2,220 2,200 2,200 14,700
2002/07/23 2,200 2,220 2,170 2,205 15,400
2002/07/22 2,110 2,250 2,110 2,205 32,500
2002/07/19 2,150 2,240 2,120 2,230 45,500
2002/07/18 2,060 2,135 2,060 2,110 10,500
2002/07/17 2,055 2,105 2,010 2,085 13,300
2002/07/16 2,140 2,170 2,065 2,065 27,700
2002/07/15 2,150 2,175 2,140 2,160 14,100
2002/07/12 2,200 2,200 2,150 2,150 32,400
2002/07/11 2,110 2,210 2,100 2,205 51,100
2002/07/10 2,180 2,185 2,150 2,150 50,100
2002/07/09 2,150 2,170 2,125 2,170 46,800
2002/07/08 2,200 2,200 2,155 2,155 35,900
2002/07/05 2,185 2,185 2,115 2,130 21,500
2002/07/04 2,200 2,200 2,160 2,185 22,400
2002/07/03 2,180 2,195 2,170 2,190 29,400
2002/07/02 2,200 2,200 2,160 2,185 37,500
2002/07/01 2,160 2,190 2,140 2,185 31,500
2002/06/28 2,055 2,100 2,055 2,080 24,400
2002/06/27 1,921 2,000 1,921 1,990 30,100
2002/06/26 1,971 2,005 1,950 1,951 54,800
2002/06/25 1,986 2,010 1,916 1,940 19,300
2002/06/24 1,873 2,000 1,873 1,986 26,500
2002/06/21 1,968 1,980 1,950 1,963 26,800
2002/06/20 1,991 2,000 1,991 1,998 23,500
2002/06/19 2,100 2,100 2,000 2,005 22,600
2002/06/18 2,000 2,100 1,999 2,100 31,300
2002/06/17 2,065 2,065 1,990 1,990 43,300
2002/06/14 2,130 2,155 2,050 2,105 80,800
2002/06/13 2,110 2,195 2,110 2,110 29,400
2002/06/12 2,130 2,185 2,110 2,160 45,600
2002/06/11 2,200 2,210 2,180 2,210 90,500
2002/06/10 2,250 2,250 2,200 2,230 36,200
2002/06/07 2,365 2,400 2,260 2,260 130,800
2002/06/06 2,320 2,430 2,310 2,405 155,800
2002/06/05 2,280 2,310 2,275 2,280 97,600
2002/06/04 2,240 2,275 2,220 2,270 59,900
2002/06/03 2,170 2,270 2,170 2,240 148,800
2002/05/31 2,130 2,170 2,090 2,140 115,600
2002/05/30 2,080 2,120 2,080 2,100 28,100
2002/05/29 2,060 2,130 2,060 2,085 94,300
2002/05/28 2,055 2,100 2,020 2,100 67,800
2002/05/27 1,970 2,080 1,960 2,050 53,800
2002/05/24 2,070 2,070 2,045 2,050 54,100
2002/05/23 2,080 2,080 2,050 2,050 53,600
2002/05/22 2,080 2,085 2,035 2,080 48,200
2002/05/21 2,090 2,090 2,050 2,080 47,300
2002/05/20 2,090 2,090 2,050 2,085 107,200
2002/05/17 2,045 2,080 2,010 2,050 146,000
2002/05/16 1,963 2,060 1,963 2,000 104,300
2002/05/15 1,948 1,989 1,948 1,985 44,400
2002/05/14 1,995 1,995 1,925 1,948 25,100
2002/05/13 1,970 1,995 1,960 1,990 8,800
2002/05/10 1,968 2,045 1,938 2,010 152,000
2002/05/09 1,905 1,970 1,905 1,969 111,500
2002/05/08 1,900 1,919 1,900 1,901 37,000
2002/05/07 1,905 1,919 1,852 1,914 30,100
2002/05/02 1,920 1,939 1,920 1,922 38,000
2002/05/01 1,879 1,944 1,879 1,944 96,800
2002/04/30 1,802 1,920 1,802 1,879 259,600
2002/04/26 1,781 1,831 1,781 1,801 139,500
2002/04/25 1,744 1,786 1,744 1,780 40,100
2002/04/24 1,790 1,790 1,770 1,774 20,000
2002/04/23 1,830 1,830 1,780 1,780 14,100
2002/04/22 1,811 1,840 1,811 1,832 45,300
2002/04/19 1,815 1,831 1,805 1,810 35,300
2002/04/18 1,770 1,851 1,770 1,830 316,300
2002/04/17 1,782 1,789 1,730 1,769 85,000
2002/04/16 1,750 1,784 1,742 1,774 135,700
2002/04/15 1,695 1,760 1,681 1,752 175,000
2002/04/12 1,628 1,700 1,628 1,679 135,400
2002/04/11 1,620 1,660 1,600 1,628 33,600
2002/04/10 1,599 1,620 1,585 1,620 77,500
2002/04/09 1,635 1,635 1,598 1,629 12,500
2002/04/08 1,624 1,635 1,617 1,635 22,700
2002/04/05 1,615 1,632 1,615 1,630 11,500
2002/04/04 1,590 1,630 1,590 1,615 37,200
2002/04/03 1,598 1,630 1,590 1,620 7,400
2002/04/02 1,581 1,629 1,571 1,600 33,000
2002/04/01 1,635 1,635 1,580 1,619 12,900
2002/03/29 1,620 1,634 1,590 1,634 12,700
2002/03/28 1,635 1,635 1,555 1,635 13,200
2002/03/27 1,650 1,650 1,638 1,638 6,700
2002/03/26 1,621 1,649 1,570 1,649 5,100
2002/03/25 1,650 1,667 1,620 1,667 26,800
2002/03/22 1,650 1,671 1,645 1,667 24,700
2002/03/20 1,673 1,675 1,646 1,655 30,500
2002/03/19 1,665 1,673 1,650 1,660 26,600
2002/03/18 1,600 1,666 1,590 1,651 28,100
2002/03/15 1,620 1,649 1,590 1,598 45,900
2002/03/14 1,619 1,620 1,603 1,610 45,800
2002/03/13 1,620 1,636 1,600 1,634 15,900
2002/03/12 1,679 1,679 1,616 1,674 53,000
2002/03/11 1,630 1,690 1,612 1,684 122,300
2002/03/08 1,630 1,637 1,600 1,600 92,600
2002/03/07 1,580 1,650 1,580 1,635 76,400
2002/03/06 1,640 1,650 1,600 1,640 126,400
2002/03/05 1,606 1,640 1,600 1,640 51,900
2002/03/04 1,605 1,646 1,605 1,644 135,600
2002/03/01 1,530 1,610 1,530 1,605 124,100
2002/02/28 1,500 1,569 1,500 1,558 15,300
2002/02/27 1,570 1,598 1,562 1,580 57,800
2002/02/26 1,501 1,580 1,501 1,580 98,100
2002/02/25 1,480 1,545 1,465 1,500 113,900
2002/02/22 1,399 1,500 1,399 1,460 73,600
2002/02/21 1,379 1,416 1,375 1,410 42,000
2002/02/20 1,370 1,384 1,360 1,379 27,700
2002/02/19 1,368 1,370 1,340 1,370 17,200
2002/02/18 1,356 1,370 1,356 1,370 9,100
2002/02/15 1,378 1,400 1,370 1,396 22,000
2002/02/14 1,374 1,379 1,369 1,369 21,600
2002/02/13 1,335 1,376 1,335 1,375 44,900
2002/02/12 1,330 1,349 1,320 1,335 27,400
2002/02/08 1,310 1,319 1,293 1,300 20,800
2002/02/07 1,300 1,318 1,263 1,300 6,400
2002/02/06 1,289 1,306 1,289 1,306 12,300
2002/02/05 1,268 1,309 1,261 1,309 14,200
2002/02/04 1,275 1,328 1,275 1,328 10,000
2002/02/01 1,332 1,332 1,296 1,320 6,300
2002/01/31 1,296 1,329 1,296 1,315 4,500
2002/01/30 1,298 1,335 1,294 1,335 6,400
2002/01/29 1,338 1,338 1,297 1,301 5,900
2002/01/28 1,286 1,330 1,286 1,330 6,200
2002/01/25 1,329 1,329 1,321 1,326 4,300
2002/01/24 1,321 1,330 1,308 1,330 21,100
2002/01/23 1,281 1,338 1,281 1,321 7,400
2002/01/22 1,349 1,349 1,306 1,318 10,900
2002/01/21 1,323 1,349 1,258 1,349 9,100
2002/01/18 1,300 1,334 1,270 1,334 26,900
2002/01/17 1,320 1,320 1,301 1,310 20,000
2002/01/16 1,310 1,337 1,298 1,337 5,900
2002/01/15 1,314 1,319 1,301 1,310 7,100
2002/01/11 1,350 1,350 1,313 1,315 16,000
2002/01/10 1,312 1,348 1,312 1,347 8,600
2002/01/09 1,336 1,355 1,330 1,332 43,300
2002/01/08 1,320 1,350 1,320 1,336 11,200
2002/01/07 1,410 1,410 1,350 1,370 8,700
2002/01/04 1,340 1,350 1,280 1,350 7,100

このページの先頭へ