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
2005/12/30 3,270 3,290 3,240 3,270 20,000
2005/12/29 3,240 3,280 3,210 3,250 35,000
2005/12/28 3,210 3,260 3,210 3,240 27,700
2005/12/27 3,230 3,280 3,200 3,280 55,600
2005/12/26 3,350 3,350 3,280 3,280 113,800
2005/12/22 3,340 3,340 3,290 3,300 38,700
2005/12/21 3,310 3,350 3,280 3,320 56,100
2005/12/20 3,280 3,300 3,200 3,300 73,000
2005/12/19 3,220 3,270 3,170 3,250 44,000
2005/12/16 3,170 3,220 3,150 3,180 48,900
2005/12/15 3,200 3,220 3,170 3,200 43,700
2005/12/14 3,270 3,300 3,200 3,200 70,500
2005/12/13 3,310 3,330 3,240 3,280 46,700
2005/12/12 3,390 3,390 3,310 3,320 26,400
2005/12/09 3,200 3,300 3,200 3,290 73,300
2005/12/08 3,290 3,290 3,200 3,290 62,500
2005/12/07 3,190 3,400 3,150 3,320 169,700
2005/12/06 3,190 3,190 3,150 3,160 51,100
2005/12/05 3,140 3,190 3,140 3,190 83,100
2005/12/02 3,170 3,180 3,120 3,150 68,500
2005/12/01 3,170 3,180 3,120 3,170 68,900
2005/11/30 3,120 3,190 3,120 3,190 41,100
2005/11/29 3,170 3,180 3,120 3,170 70,300
2005/11/28 3,090 3,130 3,090 3,120 66,800
2005/11/25 3,180 3,180 3,050 3,140 80,400
2005/11/24 3,200 3,200 3,170 3,180 65,900
2005/11/22 3,200 3,200 3,160 3,200 45,500
2005/11/21 3,200 3,230 3,160 3,190 72,500
2005/11/18 3,190 3,200 3,160 3,200 58,000
2005/11/17 3,140 3,170 3,100 3,120 39,300
2005/11/16 3,070 3,170 3,010 3,140 42,200
2005/11/15 3,010 3,110 2,970 3,080 50,800
2005/11/14 3,030 3,070 3,000 3,020 73,800
2005/11/11 3,120 3,130 3,000 3,030 117,300
2005/11/10 3,100 3,190 3,090 3,120 32,200
2005/11/09 3,230 3,250 3,190 3,200 50,400
2005/11/08 3,200 3,230 3,150 3,230 83,900
2005/11/07 3,100 3,180 3,060 3,180 95,200
2005/11/04 3,130 3,130 3,020 3,040 79,400
2005/11/02 3,030 3,100 3,010 3,030 87,000
2005/11/01 3,010 3,010 2,990 3,010 82,500
2005/10/31 2,795 2,985 2,795 2,985 104,600
2005/10/28 2,800 2,805 2,780 2,790 62,600
2005/10/27 2,805 2,835 2,805 2,825 45,000
2005/10/26 2,840 2,850 2,805 2,845 43,800
2005/10/25 2,770 2,840 2,760 2,840 74,200
2005/10/24 2,760 2,760 2,700 2,730 37,900
2005/10/21 2,780 2,780 2,730 2,765 57,600
2005/10/20 2,815 2,820 2,760 2,805 29,500
2005/10/19 2,805 2,815 2,770 2,815 59,300
2005/10/18 2,810 2,825 2,795 2,800 88,500
2005/10/17 2,800 2,830 2,780 2,790 45,300
2005/10/14 2,800 2,800 2,760 2,770 46,300
2005/10/13 2,775 2,790 2,730 2,780 92,200
2005/10/12 2,800 2,830 2,760 2,780 78,800
2005/10/11 2,720 2,780 2,715 2,775 65,100
2005/10/07 2,700 2,775 2,665 2,720 106,300
2005/10/06 2,640 2,720 2,630 2,675 217,900
2005/10/05 2,730 2,755 2,690 2,705 170,100
2005/10/04 2,730 2,780 2,730 2,750 169,600
2005/10/03 2,800 2,810 2,740 2,785 94,100
2005/09/30 2,750 2,840 2,705 2,840 124,900
2005/09/29 2,870 2,875 2,620 2,750 200,000
2005/09/28 2,875 2,900 2,870 2,885 74,600
2005/09/27 2,895 2,920 2,875 2,875 68,400
2005/09/26 2,875 2,950 2,875 2,925 39,900
2005/09/22 2,940 2,940 2,875 2,890 47,500
2005/09/21 2,970 2,975 2,895 2,950 53,100
2005/09/20 2,940 2,990 2,940 2,955 59,100
2005/09/16 2,900 2,950 2,900 2,930 57,000
2005/09/15 2,800 2,960 2,800 2,890 117,200
2005/09/14 2,795 2,835 2,790 2,810 59,200
2005/09/13 2,780 2,840 2,780 2,835 49,500
2005/09/12 2,790 2,855 2,780 2,820 99,600
2005/09/09 2,770 2,790 2,740 2,775 123,600
2005/09/08 2,750 2,775 2,740 2,755 58,700
2005/09/07 2,825 2,825 2,730 2,750 29,600
2005/09/06 2,800 2,830 2,745 2,780 78,400
2005/09/05 2,740 2,795 2,715 2,780 74,500
2005/09/02 2,710 2,730 2,690 2,730 63,500
2005/09/01 2,705 2,760 2,700 2,705 81,000
2005/08/31 2,690 2,700 2,655 2,700 80,100
2005/08/30 2,730 2,730 2,655 2,700 84,500
2005/08/29 2,740 2,740 2,700 2,720 79,500
2005/08/26 2,700 2,750 2,660 2,740 92,900
2005/08/25 2,670 2,735 2,655 2,730 154,000
2005/08/24 2,600 2,690 2,600 2,685 114,900
2005/08/23 2,680 2,690 2,630 2,675 153,100
2005/08/22 2,585 2,675 2,580 2,675 159,900
2005/08/19 2,570 2,590 2,525 2,555 136,100
2005/08/18 2,495 2,580 2,480 2,570 225,500
2005/08/17 2,445 2,500 2,425 2,450 204,000
2005/08/16 2,400 2,465 2,370 2,445 289,600
2005/08/15 2,350 2,405 2,335 2,390 104,000
2005/08/12 2,400 2,405 2,360 2,360 85,700
2005/08/11 2,390 2,425 2,365 2,365 375,600
2005/08/10 2,195 2,245 2,195 2,235 41,300
2005/08/09 2,165 2,220 2,160 2,185 45,000
2005/08/08 2,150 2,165 2,110 2,165 32,900
2005/08/05 2,170 2,215 2,155 2,160 36,100
2005/08/04 2,185 2,235 2,170 2,205 38,300
2005/08/03 2,235 2,240 2,200 2,220 27,900
2005/08/02 2,225 2,270 2,210 2,215 39,900
2005/08/01 2,270 2,285 2,255 2,260 32,500
2005/07/29 2,265 2,285 2,220 2,285 42,400
2005/07/28 2,280 2,295 2,250 2,265 62,900
2005/07/27 2,290 2,295 2,260 2,275 56,400
2005/07/26 2,240 2,280 2,235 2,270 73,500
2005/07/25 2,200 2,255 2,165 2,245 100,700
2005/07/22 2,140 2,190 2,140 2,150 33,300
2005/07/21 2,190 2,215 2,160 2,160 44,000
2005/07/20 2,155 2,210 2,150 2,185 81,600
2005/07/19 2,160 2,160 2,130 2,145 33,200
2005/07/15 2,135 2,170 2,130 2,145 59,900
2005/07/14 2,115 2,125 2,100 2,110 53,000
2005/07/13 2,150 2,150 2,105 2,110 36,200
2005/07/12 2,130 2,160 2,120 2,140 67,600
2005/07/11 2,130 2,135 2,100 2,100 59,600
2005/07/08 2,100 2,130 2,095 2,110 44,300
2005/07/07 2,090 2,130 2,090 2,105 65,600
2005/07/06 2,125 2,140 2,115 2,130 31,500
2005/07/05 2,105 2,135 2,090 2,125 62,500
2005/07/04 2,145 2,145 2,100 2,125 59,900
2005/07/01 2,130 2,140 2,130 2,135 16,800
2005/06/30 2,150 2,150 2,135 2,135 44,200
2005/06/29 2,155 2,160 2,135 2,150 38,100
2005/06/28 2,150 2,165 2,135 2,150 19,700
2005/06/27 2,180 2,180 2,145 2,150 26,100
2005/06/24 2,150 2,165 2,105 2,165 57,100
2005/06/23 2,145 2,150 2,130 2,150 34,300
2005/06/22 2,135 2,155 2,130 2,145 39,500
2005/06/21 2,155 2,155 2,090 2,135 52,100
2005/06/20 2,135 2,155 2,135 2,155 53,200
2005/06/17 2,095 2,135 2,095 2,130 26,500
2005/06/16 2,105 2,130 2,090 2,095 59,200
2005/06/15 2,125 2,140 2,100 2,105 55,500
2005/06/14 2,150 2,150 2,115 2,125 48,300
2005/06/13 2,150 2,160 2,135 2,155 52,600
2005/06/10 2,120 2,145 2,115 2,140 106,400
2005/06/09 2,150 2,150 2,115 2,120 50,400
2005/06/08 2,160 2,160 2,120 2,130 59,500
2005/06/07 2,160 2,160 2,125 2,140 55,300
2005/06/06 2,185 2,185 2,115 2,120 95,400
2005/06/03 2,080 2,105 2,075 2,105 48,600
2005/06/02 2,060 2,080 2,055 2,080 46,500
2005/06/01 2,040 2,075 2,035 2,060 20,200
2005/05/31 2,050 2,090 2,030 2,060 33,700
2005/05/30 2,050 2,055 2,020 2,055 63,500
2005/05/27 2,020 2,035 2,010 2,030 57,600
2005/05/26 2,000 2,015 1,989 2,005 23,700
2005/05/25 2,055 2,070 2,000 2,015 37,100
2005/05/24 2,090 2,090 2,050 2,065 33,600
2005/05/23 2,070 2,090 2,050 2,080 44,300
2005/05/20 2,050 2,060 2,030 2,030 41,400
2005/05/19 2,035 2,040 2,005 2,015 67,100
2005/05/18 2,000 2,010 1,961 1,987 63,500
2005/05/17 2,090 2,115 2,000 2,040 94,700
2005/05/16 2,185 2,185 2,070 2,070 184,200
2005/05/13 2,150 2,170 2,040 2,065 329,900
2005/05/12 2,250 2,275 2,250 2,270 62,800
2005/05/11 2,230 2,290 2,215 2,255 76,300
2005/05/10 2,230 2,250 2,215 2,245 71,800
2005/05/09 2,220 2,225 2,200 2,220 38,800
2005/05/06 2,245 2,245 2,185 2,210 88,700
2005/05/02 2,220 2,220 2,165 2,220 92,500
2005/04/28 2,160 2,200 2,145 2,180 87,900
2005/04/27 2,180 2,180 2,140 2,155 79,300
2005/04/26 2,175 2,175 2,140 2,160 65,800
2005/04/25 2,180 2,190 2,175 2,175 62,600
2005/04/22 2,240 2,240 2,205 2,220 69,300
2005/04/21 2,150 2,170 2,110 2,170 180,700
2005/04/20 2,240 2,255 2,220 2,240 123,700
2005/04/19 2,100 2,180 2,095 2,180 119,500
2005/04/18 2,105 2,120 2,050 2,065 133,700
2005/04/15 2,210 2,215 2,150 2,165 193,600
2005/04/14 2,310 2,315 2,250 2,285 66,200
2005/04/13 2,320 2,360 2,320 2,345 54,100
2005/04/12 2,360 2,370 2,315 2,315 48,000
2005/04/11 2,390 2,390 2,335 2,360 48,000
2005/04/08 2,390 2,405 2,325 2,360 199,100
2005/04/07 2,350 2,355 2,305 2,325 91,300
2005/04/06 2,345 2,365 2,325 2,350 96,100
2005/04/05 2,380 2,380 2,325 2,345 119,200
2005/04/04 2,400 2,410 2,340 2,355 67,800
2005/04/01 2,400 2,450 2,335 2,440 106,400
2005/03/31 2,335 2,415 2,335 2,415 121,800
2005/03/30 2,350 2,355 2,285 2,315 100,100
2005/03/29 2,415 2,430 2,375 2,385 65,100
2005/03/28 2,415 2,415 2,350 2,390 39,500
2005/03/25 2,420 2,450 2,410 2,450 83,000
2005/03/24 2,410 2,520 2,410 2,485 265,100
2005/03/23 2,430 2,430 2,390 2,415 80,700
2005/03/22 2,450 2,480 2,435 2,435 108,500
2005/03/18 2,395 2,480 2,395 2,430 182,200
2005/03/17 2,320 2,385 2,300 2,380 81,000
2005/03/16 2,345 2,365 2,320 2,335 119,800
2005/03/15 2,300 2,340 2,300 2,340 145,100
2005/03/14 2,200 2,320 2,200 2,295 150,100
2005/03/11 2,195 2,200 2,180 2,200 149,300
2005/03/10 2,200 2,200 2,175 2,180 61,800
2005/03/09 2,160 2,190 2,160 2,180 65,000
2005/03/08 2,200 2,200 2,170 2,175 76,600
2005/03/07 2,215 2,240 2,175 2,195 90,900
2005/03/04 2,170 2,220 2,140 2,205 159,600
2005/03/03 2,100 2,175 2,100 2,175 212,600
2005/03/02 2,070 2,110 2,060 2,095 119,900
2005/03/01 2,050 2,070 2,045 2,060 120,400
2005/02/28 2,035 2,050 2,025 2,045 107,400
2005/02/25 2,050 2,060 2,015 2,015 186,600
2005/02/24 2,030 2,030 2,010 2,020 57,900
2005/02/23 2,025 2,030 2,010 2,025 57,200
2005/02/22 2,060 2,075 2,035 2,045 56,200
2005/02/21 2,060 2,075 2,060 2,065 55,300
2005/02/18 2,080 2,085 2,060 2,060 73,200
2005/02/17 2,090 2,100 2,075 2,095 58,700
2005/02/16 2,115 2,130 2,090 2,090 63,700
2005/02/15 2,125 2,135 2,105 2,130 85,800
2005/02/14 2,080 2,145 2,055 2,145 128,700
2005/02/10 2,070 2,070 2,040 2,055 33,100
2005/02/09 2,080 2,090 2,070 2,080 19,000
2005/02/08 2,065 2,090 2,055 2,055 29,700
2005/02/07 2,070 2,085 2,065 2,065 56,500
2005/02/04 2,070 2,080 2,060 2,075 69,600
2005/02/03 2,015 2,080 2,015 2,080 46,100
2005/02/02 2,040 2,060 2,005 2,040 81,500
2005/02/01 2,010 2,030 1,997 2,015 44,300
2005/01/31 2,000 2,030 1,973 2,030 50,700
2005/01/28 1,995 2,040 1,961 2,040 89,000
2005/01/27 2,000 2,030 1,997 1,998 67,300
2005/01/26 1,957 1,998 1,957 1,998 47,000
2005/01/25 1,957 1,988 1,926 1,953 90,600
2005/01/24 1,940 1,950 1,915 1,950 39,100
2005/01/21 1,910 1,937 1,909 1,919 17,100
2005/01/20 1,900 1,942 1,900 1,921 41,500
2005/01/19 1,975 1,975 1,950 1,960 41,500
2005/01/18 1,969 1,980 1,931 1,956 103,600
2005/01/17 1,950 1,970 1,942 1,969 80,400
2005/01/14 1,901 1,975 1,901 1,934 121,600
2005/01/13 1,919 1,919 1,900 1,900 37,500
2005/01/12 1,917 1,917 1,885 1,885 48,000
2005/01/11 1,886 1,918 1,884 1,906 77,800
2005/01/07 1,859 1,888 1,856 1,856 29,400
2005/01/06 1,872 1,880 1,863 1,863 28,000
2005/01/05 1,876 1,895 1,868 1,872 61,100
2005/01/04 1,865 1,880 1,860 1,876 8,000

このページの先頭へ