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
2004/12/30 1,877 1,878 1,858 1,874 13,200
2004/12/29 1,880 1,880 1,860 1,870 28,400
2004/12/28 1,890 1,890 1,850 1,874 17,100
2004/12/27 1,892 1,892 1,878 1,891 43,700
2004/12/24 1,864 1,883 1,862 1,880 60,100
2004/12/22 1,850 1,856 1,848 1,854 52,900
2004/12/21 1,832 1,844 1,831 1,843 37,700
2004/12/20 1,830 1,835 1,820 1,831 33,400
2004/12/17 1,813 1,833 1,813 1,831 35,000
2004/12/16 1,830 1,831 1,812 1,815 24,300
2004/12/15 1,840 1,840 1,812 1,830 37,400
2004/12/14 1,817 1,840 1,817 1,840 22,600
2004/12/13 1,833 1,844 1,832 1,832 16,800
2004/12/10 1,840 1,860 1,821 1,829 58,000
2004/12/09 1,837 1,850 1,833 1,844 25,200
2004/12/08 1,838 1,852 1,838 1,840 11,000
2004/12/07 1,869 1,869 1,840 1,856 52,800
2004/12/06 1,843 1,865 1,834 1,835 54,400
2004/12/03 1,824 1,841 1,818 1,830 33,700
2004/12/02 1,800 1,830 1,792 1,830 83,400
2004/12/01 1,781 1,810 1,781 1,790 51,900
2004/11/30 1,800 1,829 1,772 1,772 113,100
2004/11/29 1,815 1,821 1,800 1,814 93,100
2004/11/26 1,770 1,795 1,770 1,785 48,000
2004/11/25 1,780 1,799 1,767 1,780 51,900
2004/11/24 1,785 1,790 1,768 1,780 54,400
2004/11/22 1,790 1,795 1,762 1,766 41,300
2004/11/19 1,784 1,810 1,755 1,800 133,400
2004/11/18 1,787 1,798 1,773 1,783 39,300
2004/11/17 1,795 1,815 1,795 1,795 39,400
2004/11/16 1,840 1,846 1,802 1,809 40,100
2004/11/15 1,799 1,841 1,790 1,841 87,800
2004/11/12 1,790 1,798 1,770 1,797 50,300
2004/11/11 1,800 1,803 1,786 1,787 60,000
2004/11/10 1,778 1,789 1,763 1,773 33,000
2004/11/09 1,762 1,800 1,762 1,777 19,100
2004/11/08 1,792 1,792 1,761 1,762 36,300
2004/11/05 1,784 1,800 1,770 1,790 38,900
2004/11/04 1,790 1,812 1,765 1,767 50,200
2004/11/02 1,763 1,820 1,757 1,820 80,800
2004/11/01 1,775 1,785 1,760 1,763 21,500
2004/10/29 1,785 1,800 1,775 1,790 47,800
2004/10/28 1,804 1,804 1,781 1,792 68,600
2004/10/27 1,817 1,817 1,772 1,774 40,900
2004/10/26 1,791 1,791 1,771 1,787 31,900
2004/10/25 1,810 1,810 1,770 1,771 36,200
2004/10/22 1,808 1,808 1,787 1,803 34,100
2004/10/21 1,810 1,816 1,783 1,785 30,900
2004/10/20 1,815 1,822 1,790 1,799 32,500
2004/10/19 1,798 1,831 1,798 1,817 29,500
2004/10/18 1,810 1,810 1,791 1,800 19,900
2004/10/15 1,802 1,824 1,802 1,810 32,400
2004/10/14 1,831 1,835 1,806 1,820 36,500
2004/10/13 1,846 1,846 1,832 1,832 29,900
2004/10/12 1,820 1,843 1,817 1,830 81,900
2004/10/08 1,841 1,857 1,816 1,816 71,600
2004/10/07 1,864 1,869 1,844 1,869 24,500
2004/10/06 1,874 1,878 1,856 1,863 37,200
2004/10/05 1,890 1,890 1,845 1,857 33,700
2004/10/04 1,860 1,874 1,830 1,874 56,900
2004/10/01 1,800 1,815 1,780 1,805 77,600
2004/09/30 1,812 1,820 1,800 1,800 48,300
2004/09/29 1,836 1,836 1,800 1,802 53,200
2004/09/28 1,856 1,856 1,815 1,819 52,900
2004/09/27 1,880 1,880 1,842 1,857 36,200
2004/09/24 1,855 1,875 1,840 1,850 69,700
2004/09/22 1,846 1,875 1,846 1,856 33,600
2004/09/21 1,868 1,876 1,844 1,846 46,700
2004/09/17 1,833 1,850 1,831 1,838 61,300
2004/09/16 1,851 1,860 1,832 1,832 49,600
2004/09/15 1,861 1,883 1,850 1,853 55,100
2004/09/14 1,920 1,920 1,875 1,883 58,100
2004/09/13 1,900 1,900 1,870 1,894 26,800
2004/09/10 1,871 1,901 1,830 1,879 198,100
2004/09/09 1,917 1,925 1,900 1,901 50,600
2004/09/08 1,928 1,934 1,911 1,922 28,200
2004/09/07 1,923 1,930 1,911 1,919 35,500
2004/09/06 1,914 1,933 1,910 1,923 67,200
2004/09/03 1,938 1,938 1,911 1,914 46,300
2004/09/02 1,945 1,951 1,926 1,937 31,100
2004/09/01 1,940 1,945 1,927 1,941 43,400
2004/08/31 1,925 1,943 1,913 1,922 42,800
2004/08/30 1,939 1,944 1,920 1,935 18,800
2004/08/27 1,945 1,945 1,907 1,928 54,200
2004/08/26 1,900 1,943 1,890 1,941 82,200
2004/08/25 1,874 1,890 1,860 1,866 140,600
2004/08/24 1,880 1,894 1,871 1,874 69,000
2004/08/23 1,899 1,917 1,886 1,886 46,300
2004/08/20 1,890 1,926 1,888 1,919 39,900
2004/08/19 1,908 1,920 1,890 1,914 71,500
2004/08/18 1,877 1,924 1,852 1,878 124,600
2004/08/17 1,961 1,970 1,876 1,878 205,800
2004/08/16 1,975 1,990 1,963 1,968 38,000
2004/08/13 2,005 2,020 2,005 2,015 24,300
2004/08/12 2,055 2,085 2,025 2,030 27,600
2004/08/11 2,080 2,095 2,060 2,095 9,500
2004/08/10 2,060 2,070 2,050 2,065 5,200
2004/08/09 2,055 2,070 2,050 2,070 39,500
2004/08/06 2,080 2,100 2,065 2,080 10,100
2004/08/05 2,140 2,140 2,090 2,100 22,500
2004/08/04 2,130 2,150 2,060 2,145 48,300
2004/08/03 2,125 2,150 2,085 2,140 39,100
2004/08/02 2,095 2,140 2,095 2,125 28,000
2004/07/30 2,095 2,135 2,095 2,135 15,600
2004/07/29 2,150 2,150 2,075 2,150 17,200
2004/07/28 2,120 2,130 2,100 2,120 23,000
2004/07/27 2,160 2,170 2,100 2,105 36,000
2004/07/26 2,135 2,150 2,115 2,145 65,200
2004/07/23 2,150 2,150 2,120 2,145 25,400
2004/07/22 2,130 2,155 2,110 2,135 17,800
2004/07/21 2,130 2,155 2,130 2,155 44,900
2004/07/20 2,100 2,135 2,080 2,120 41,400
2004/07/16 2,100 2,120 2,070 2,105 49,300
2004/07/15 2,090 2,130 2,075 2,115 97,500
2004/07/14 2,155 2,160 2,100 2,100 27,100
2004/07/13 2,165 2,165 2,120 2,155 35,200
2004/07/12 2,145 2,165 2,140 2,165 38,600
2004/07/09 2,100 2,155 2,100 2,135 45,700
2004/07/08 2,110 2,135 2,080 2,110 50,600
2004/07/07 2,070 2,105 2,065 2,085 130,500
2004/07/06 2,165 2,165 2,100 2,100 47,500
2004/07/05 2,185 2,210 2,140 2,155 96,600
2004/07/02 2,170 2,225 2,160 2,210 226,600
2004/07/01 2,140 2,170 2,140 2,165 85,500
2004/06/30 2,145 2,150 2,120 2,140 36,700
2004/06/29 2,160 2,160 2,135 2,150 45,800
2004/06/28 2,165 2,165 2,140 2,160 63,600
2004/06/25 2,160 2,160 2,130 2,155 95,100
2004/06/24 2,090 2,170 2,070 2,155 247,200
2004/06/23 2,080 2,090 2,040 2,070 68,800
2004/06/22 2,040 2,060 2,020 2,045 34,600
2004/06/21 2,060 2,090 2,035 2,035 46,200
2004/06/18 2,025 2,040 2,010 2,020 44,100
2004/06/17 2,070 2,075 2,020 2,050 71,900
2004/06/16 1,990 2,100 1,990 2,070 198,700
2004/06/15 2,025 2,025 1,983 1,983 48,400
2004/06/14 2,010 2,065 2,005 2,030 118,200
2004/06/11 1,995 2,020 1,995 2,005 92,500
2004/06/10 1,999 2,025 1,980 2,025 72,200
2004/06/09 2,000 2,030 1,995 2,005 86,600
2004/06/08 1,985 1,999 1,980 1,995 42,900
2004/06/07 1,955 1,980 1,955 1,956 57,900
2004/06/04 1,955 1,955 1,932 1,945 41,200
2004/06/03 1,970 1,979 1,921 1,936 39,700
2004/06/02 1,994 1,999 1,979 1,981 22,500
2004/06/01 1,980 2,010 1,980 1,994 40,800
2004/05/31 2,015 2,020 1,981 2,005 61,200
2004/05/28 1,980 2,025 1,975 2,015 101,500
2004/05/27 1,958 1,958 1,938 1,945 48,300
2004/05/26 1,928 1,960 1,920 1,935 57,500
2004/05/25 1,920 1,929 1,911 1,921 37,800
2004/05/24 1,930 1,960 1,912 1,940 70,100
2004/05/21 1,900 1,919 1,887 1,906 26,000
2004/05/20 1,887 1,930 1,885 1,897 32,400
2004/05/19 1,893 1,922 1,893 1,912 51,400
2004/05/18 1,880 1,904 1,870 1,879 71,400
2004/05/17 1,901 1,930 1,861 1,870 67,700
2004/05/14 1,930 1,975 1,884 1,960 75,300
2004/05/13 1,965 1,990 1,926 1,930 119,100
2004/05/12 1,877 1,890 1,871 1,883 24,900
2004/05/11 1,861 1,888 1,860 1,867 50,600
2004/05/10 1,920 1,920 1,880 1,884 75,300
2004/05/07 1,960 1,986 1,955 1,955 64,200
2004/05/06 2,000 2,010 1,960 1,960 32,200
2004/04/30 2,010 2,020 1,965 2,015 102,500
2004/04/28 2,040 2,050 2,025 2,025 47,700
2004/04/27 2,065 2,065 2,000 2,045 86,700
2004/04/26 2,065 2,070 2,035 2,065 79,600
2004/04/23 2,050 2,055 2,020 2,055 105,300
2004/04/22 2,005 2,025 2,000 2,000 105,100
2004/04/21 2,005 2,020 1,997 2,000 79,200
2004/04/20 1,980 2,030 1,970 2,005 113,400
2004/04/19 2,020 2,025 1,962 1,987 91,400
2004/04/16 2,000 2,050 1,980 2,000 137,800
2004/04/15 2,085 2,085 2,010 2,020 117,400
2004/04/14 2,100 2,100 1,955 2,010 137,000
2004/04/13 2,075 2,100 2,035 2,070 111,100
2004/04/12 2,000 2,095 2,000 2,065 146,900
2004/04/09 2,020 2,040 2,000 2,015 154,200
2004/04/08 2,030 2,065 2,015 2,050 113,200
2004/04/07 1,980 2,075 1,962 2,070 491,200
2004/04/06 1,939 1,961 1,920 1,961 160,300
2004/04/05 1,922 1,930 1,905 1,914 100,900
2004/04/02 1,860 1,905 1,852 1,891 130,700
2004/04/01 1,865 1,878 1,840 1,875 83,100
2004/03/31 1,890 1,898 1,856 1,880 71,000
2004/03/30 1,920 1,920 1,880 1,885 81,800
2004/03/29 1,880 1,911 1,870 1,904 132,900
2004/03/26 1,871 1,875 1,840 1,856 57,600
2004/03/25 1,820 1,860 1,818 1,849 83,900
2004/03/24 1,809 1,813 1,801 1,807 76,700
2004/03/23 1,805 1,817 1,803 1,807 38,300
2004/03/22 1,818 1,818 1,802 1,805 128,000
2004/03/19 1,810 1,821 1,805 1,818 82,400
2004/03/18 1,836 1,841 1,808 1,814 64,300
2004/03/17 1,825 1,834 1,815 1,830 117,500
2004/03/16 1,851 1,852 1,805 1,821 121,000
2004/03/15 1,864 1,875 1,856 1,856 32,300
2004/03/12 1,852 1,872 1,850 1,860 92,500
2004/03/11 1,859 1,872 1,851 1,871 61,000
2004/03/10 1,884 1,884 1,858 1,870 75,500
2004/03/09 1,870 1,875 1,859 1,873 70,200
2004/03/08 1,891 1,899 1,860 1,864 141,000
2004/03/05 1,900 1,900 1,850 1,876 72,200
2004/03/04 1,840 1,880 1,825 1,875 94,100
2004/03/03 1,835 1,840 1,820 1,821 133,600
2004/03/02 1,836 1,844 1,829 1,840 78,800
2004/03/01 1,820 1,854 1,820 1,828 99,800
2004/02/27 1,815 1,848 1,810 1,839 86,800
2004/02/26 1,832 1,841 1,816 1,830 52,400
2004/02/25 1,859 1,865 1,800 1,828 71,400
2004/02/24 1,890 1,898 1,860 1,860 46,700
2004/02/23 1,860 1,910 1,860 1,878 64,500
2004/02/20 1,853 1,879 1,853 1,866 47,700
2004/02/19 1,860 1,865 1,848 1,851 60,900
2004/02/18 1,841 1,885 1,841 1,860 119,200
2004/02/17 1,841 1,859 1,825 1,835 84,700
2004/02/16 1,840 1,850 1,817 1,839 113,500
2004/02/13 1,801 1,815 1,780 1,785 69,800
2004/02/12 1,855 1,870 1,769 1,805 212,300
2004/02/10 1,885 1,890 1,800 1,840 157,000
2004/02/09 1,920 1,968 1,911 1,927 59,400
2004/02/06 1,940 1,951 1,883 1,883 91,300
2004/02/05 1,971 1,995 1,930 1,950 86,300
2004/02/04 2,060 2,060 1,976 1,999 99,900
2004/02/03 2,100 2,100 2,030 2,060 94,000
2004/02/02 2,060 2,145 2,045 2,100 101,500
2004/01/30 2,005 2,055 2,000 2,030 60,700
2004/01/29 2,005 2,025 1,995 2,005 47,900
2004/01/28 1,995 2,050 1,990 2,020 25,200
2004/01/27 2,025 2,055 2,020 2,025 55,200
2004/01/26 2,020 2,040 2,005 2,015 61,700
2004/01/23 2,000 2,045 2,000 2,005 41,600
2004/01/22 2,055 2,055 2,005 2,030 36,600
2004/01/21 2,060 2,070 2,030 2,030 65,100
2004/01/20 2,015 2,120 2,010 2,025 237,100
2004/01/19 1,954 2,025 1,954 2,000 176,600
2004/01/16 1,892 1,953 1,892 1,950 21,900
2004/01/15 1,965 1,965 1,910 1,920 24,500
2004/01/14 1,959 1,960 1,939 1,952 76,300
2004/01/13 1,935 1,960 1,930 1,951 118,600
2004/01/09 1,900 1,920 1,899 1,904 57,100
2004/01/08 1,890 1,898 1,880 1,883 38,000
2004/01/07 1,885 1,892 1,875 1,880 71,500
2004/01/06 1,885 1,886 1,866 1,866 53,800
2004/01/05 1,885 1,885 1,865 1,873 2,600

このページの先頭へ