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
2006/12/29 2,140 2,140 2,125 2,130 16,200
2006/12/28 2,180 2,180 2,120 2,130 91,400
2006/12/27 2,175 2,175 2,125 2,130 64,400
2006/12/26 2,110 2,135 2,090 2,115 128,900
2006/12/25 2,165 2,170 2,090 2,115 122,100
2006/12/22 2,210 2,210 2,165 2,165 112,200
2006/12/21 2,220 2,220 2,200 2,210 64,000
2006/12/20 2,180 2,200 2,180 2,180 75,000
2006/12/19 2,200 2,215 2,180 2,185 77,600
2006/12/18 2,170 2,195 2,160 2,190 61,100
2006/12/15 2,175 2,185 2,155 2,170 87,700
2006/12/14 2,115 2,165 2,110 2,155 53,100
2006/12/13 2,150 2,155 2,140 2,155 53,400
2006/12/12 2,155 2,155 2,130 2,150 69,800
2006/12/11 2,125 2,140 2,115 2,140 64,600
2006/12/08 2,105 2,145 2,085 2,095 69,500
2006/12/07 2,140 2,150 2,125 2,130 61,000
2006/12/06 2,110 2,140 2,100 2,120 82,200
2006/12/05 2,100 2,110 2,070 2,070 54,200
2006/12/04 2,080 2,110 2,070 2,100 113,100
2006/12/01 2,085 2,100 2,070 2,080 89,400
2006/11/30 2,050 2,085 2,040 2,070 105,200
2006/11/29 1,960 2,015 1,960 2,010 74,800
2006/11/28 1,928 1,976 1,920 1,952 52,400
2006/11/27 1,950 1,968 1,926 1,957 47,100
2006/11/24 1,951 1,970 1,908 1,924 55,000
2006/11/22 1,891 1,949 1,890 1,948 79,100
2006/11/21 1,899 1,925 1,892 1,894 60,500
2006/11/20 1,978 1,978 1,882 1,891 103,300
2006/11/17 1,999 1,999 1,958 1,977 89,800
2006/11/16 2,035 2,040 1,983 1,987 131,500
2006/11/15 2,090 2,090 2,025 2,035 55,300
2006/11/14 2,080 2,090 2,025 2,065 134,100
2006/11/13 2,020 2,090 2,015 2,080 87,100
2006/11/10 2,015 2,065 2,000 2,015 148,800
2006/11/09 2,005 2,025 1,990 1,999 72,600
2006/11/08 2,035 2,075 2,015 2,015 67,100
2006/11/07 2,050 2,055 2,020 2,030 55,500
2006/11/06 2,020 2,070 2,010 2,050 56,800
2006/11/02 2,040 2,060 2,025 2,060 31,900
2006/11/01 2,020 2,055 2,005 2,045 54,000
2006/10/31 2,005 2,035 1,992 2,015 51,900
2006/10/30 2,025 2,050 1,989 2,015 78,500
2006/10/27 2,085 2,100 2,025 2,045 117,700
2006/10/26 2,110 2,110 2,085 2,100 70,600
2006/10/25 2,125 2,125 2,100 2,105 40,300
2006/10/24 2,110 2,120 2,100 2,115 62,700
2006/10/23 2,105 2,110 2,080 2,100 84,600
2006/10/20 2,090 2,110 2,080 2,100 35,600
2006/10/19 2,130 2,135 2,080 2,095 75,300
2006/10/18 2,100 2,120 2,085 2,110 44,100
2006/10/17 2,160 2,160 2,095 2,120 50,700
2006/10/16 2,070 2,160 2,055 2,160 112,800
2006/10/13 2,100 2,100 2,045 2,065 84,600
2006/10/12 2,010 2,015 1,966 1,987 150,700
2006/10/11 2,115 2,125 2,005 2,020 113,100
2006/10/10 2,140 2,150 2,080 2,085 64,100
2006/10/06 2,110 2,180 2,110 2,165 167,500
2006/10/05 2,070 2,120 2,055 2,095 134,300
2006/10/04 2,175 2,190 2,030 2,055 195,000
2006/10/03 2,180 2,215 2,165 2,180 61,800
2006/10/02 2,240 2,260 2,220 2,240 76,100
2006/09/29 2,190 2,220 2,180 2,215 46,600
2006/09/28 2,170 2,200 2,155 2,200 53,200
2006/09/27 2,155 2,180 2,125 2,180 85,600
2006/09/26 2,105 2,180 2,105 2,145 52,300
2006/09/25 2,140 2,200 2,060 2,155 94,900
2006/09/22 2,170 2,200 2,165 2,175 72,400
2006/09/21 2,230 2,230 2,175 2,190 42,500
2006/09/20 2,200 2,210 2,180 2,190 73,100
2006/09/19 2,250 2,260 2,180 2,200 110,800
2006/09/15 2,310 2,310 2,270 2,285 46,100
2006/09/14 2,330 2,330 2,310 2,325 44,100
2006/09/13 2,330 2,340 2,295 2,305 100,300
2006/09/12 2,300 2,330 2,285 2,290 76,600
2006/09/11 2,335 2,340 2,275 2,280 88,200
2006/09/08 2,350 2,390 2,335 2,340 100,000
2006/09/07 2,330 2,345 2,310 2,330 97,100
2006/09/06 2,380 2,380 2,315 2,330 93,800
2006/09/05 2,400 2,410 2,350 2,370 82,700
2006/09/04 2,420 2,430 2,400 2,405 88,900
2006/09/01 2,390 2,415 2,385 2,415 67,200
2006/08/31 2,350 2,395 2,320 2,380 124,800
2006/08/30 2,330 2,330 2,285 2,315 77,300
2006/08/29 2,310 2,325 2,285 2,310 91,100
2006/08/28 2,350 2,355 2,250 2,250 125,300
2006/08/25 2,270 2,285 2,235 2,270 81,700
2006/08/24 2,275 2,280 2,250 2,255 41,600
2006/08/23 2,270 2,275 2,250 2,275 70,000
2006/08/22 2,250 2,275 2,240 2,265 153,600
2006/08/21 2,250 2,265 2,235 2,240 163,300
2006/08/18 2,180 2,230 2,165 2,210 149,200
2006/08/17 2,140 2,245 2,135 2,165 143,500
2006/08/16 2,090 2,115 2,080 2,115 73,000
2006/08/15 2,085 2,095 2,075 2,085 112,700
2006/08/14 2,075 2,090 2,070 2,075 108,000
2006/08/11 2,140 2,150 2,065 2,085 256,400
2006/08/10 2,200 2,220 2,175 2,210 68,600
2006/08/09 2,215 2,215 2,165 2,195 59,400
2006/08/08 2,175 2,215 2,160 2,205 38,500
2006/08/07 2,270 2,270 2,170 2,170 54,600
2006/08/04 2,250 2,275 2,215 2,270 64,400
2006/08/03 2,265 2,265 2,230 2,230 12,500
2006/08/02 2,260 2,260 2,205 2,225 77,500
2006/08/01 2,270 2,270 2,150 2,270 61,400
2006/07/31 2,240 2,280 2,205 2,270 66,200
2006/07/28 2,190 2,195 2,120 2,185 75,000
2006/07/27 2,180 2,190 2,120 2,190 75,900
2006/07/26 2,180 2,200 2,100 2,110 58,300
2006/07/25 2,180 2,210 2,130 2,145 73,500
2006/07/24 2,160 2,185 2,125 2,160 44,600
2006/07/21 2,270 2,270 2,200 2,225 68,100
2006/07/20 2,265 2,285 2,175 2,285 54,600
2006/07/19 2,105 2,200 2,090 2,160 53,800
2006/07/18 2,210 2,235 2,130 2,135 58,500
2006/07/14 2,250 2,250 2,200 2,210 33,400
2006/07/13 2,260 2,275 2,235 2,265 50,000
2006/07/12 2,325 2,340 2,265 2,310 61,200
2006/07/11 2,290 2,325 2,285 2,320 40,400
2006/07/10 2,300 2,300 2,260 2,290 41,900
2006/07/07 2,305 2,375 2,285 2,315 77,400
2006/07/06 2,300 2,315 2,245 2,265 82,100
2006/07/05 2,320 2,380 2,300 2,300 128,800
2006/07/04 2,315 2,390 2,300 2,380 99,800
2006/07/03 2,330 2,340 2,260 2,275 162,700
2006/06/30 2,370 2,370 2,240 2,320 157,200
2006/06/29 2,340 2,355 2,325 2,330 35,700
2006/06/28 2,315 2,365 2,315 2,340 25,300
2006/06/27 2,405 2,405 2,350 2,390 35,600
2006/06/26 2,320 2,370 2,315 2,325 17,000
2006/06/23 2,360 2,375 2,325 2,355 29,300
2006/06/22 2,360 2,400 2,330 2,400 28,800
2006/06/21 2,400 2,430 2,280 2,300 56,400
2006/06/20 2,370 2,430 2,320 2,365 54,200
2006/06/19 2,390 2,415 2,370 2,380 33,700
2006/06/16 2,450 2,450 2,385 2,410 41,700
2006/06/15 2,335 2,375 2,315 2,355 59,200
2006/06/14 2,175 2,340 2,175 2,250 100,600
2006/06/13 2,285 2,285 2,205 2,210 41,100
2006/06/12 2,230 2,350 2,230 2,315 63,700
2006/06/09 2,250 2,280 2,175 2,245 108,900
2006/06/08 2,250 2,255 2,160 2,175 77,600
2006/06/07 2,370 2,370 2,275 2,285 162,000
2006/06/06 2,280 2,300 2,250 2,260 84,000
2006/06/05 2,350 2,370 2,315 2,325 34,500
2006/06/02 2,375 2,390 2,310 2,380 82,900
2006/06/01 2,385 2,430 2,355 2,360 90,600
2006/05/31 2,330 2,380 2,325 2,365 71,900
2006/05/30 2,395 2,485 2,335 2,410 112,200
2006/05/29 2,460 2,470 2,390 2,430 129,200
2006/05/26 2,390 2,460 2,390 2,445 125,700
2006/05/25 2,415 2,465 2,325 2,375 188,700
2006/05/24 2,310 2,455 2,310 2,400 173,900
2006/05/23 2,345 2,390 2,295 2,305 196,100
2006/05/22 2,510 2,515 2,410 2,425 201,800
2006/05/19 2,470 2,565 2,430 2,490 133,500
2006/05/18 2,530 2,530 2,450 2,495 138,500
2006/05/17 2,500 2,630 2,420 2,570 183,600
2006/05/16 2,555 2,605 2,410 2,470 219,100
2006/05/15 2,560 2,625 2,550 2,565 223,700
2006/05/12 2,640 2,670 2,525 2,555 289,500
2006/05/11 2,830 2,870 2,710 2,720 176,400
2006/05/10 2,895 2,925 2,885 2,900 63,100
2006/05/09 2,950 2,955 2,910 2,935 38,100
2006/05/08 2,970 2,970 2,920 2,950 113,200
2006/05/02 2,980 2,980 2,940 2,965 52,000
2006/05/01 2,935 2,955 2,925 2,940 21,500
2006/04/28 2,975 2,990 2,920 2,975 68,100
2006/04/27 3,070 3,070 2,965 2,975 107,900
2006/04/26 2,890 2,960 2,865 2,910 58,800
2006/04/25 2,880 2,940 2,840 2,850 50,700
2006/04/24 2,910 2,915 2,860 2,870 78,000
2006/04/21 2,960 3,000 2,960 2,990 44,100
2006/04/20 2,975 2,980 2,955 2,960 30,200
2006/04/19 2,975 3,000 2,970 2,980 66,000
2006/04/18 2,965 3,000 2,965 3,000 26,400
2006/04/17 3,060 3,060 2,960 2,965 91,800
2006/04/14 3,000 3,070 2,995 3,060 73,300
2006/04/13 3,000 3,030 2,965 3,000 112,400
2006/04/12 3,000 3,020 2,980 2,980 72,300
2006/04/11 3,050 3,080 3,000 3,040 73,400
2006/04/10 3,040 3,090 3,000 3,050 104,800
2006/04/07 3,100 3,100 3,040 3,080 88,800
2006/04/06 3,000 3,100 3,000 3,090 117,900
2006/04/05 3,070 3,080 2,950 2,990 143,700
2006/04/04 3,090 3,100 3,050 3,070 58,100
2006/04/03 3,040 3,100 3,040 3,080 129,900
2006/03/31 3,030 3,050 3,000 3,000 107,400
2006/03/30 3,020 3,040 3,000 3,020 58,000
2006/03/29 2,945 3,000 2,915 2,995 135,300
2006/03/28 2,910 2,965 2,905 2,960 88,500
2006/03/27 2,915 2,950 2,910 2,925 114,500
2006/03/24 2,925 2,980 2,910 2,935 150,800
2006/03/23 2,900 2,930 2,840 2,855 126,700
2006/03/22 2,930 2,950 2,865 2,885 161,100
2006/03/20 2,935 2,965 2,915 2,930 108,000
2006/03/17 2,910 2,940 2,855 2,935 62,900
2006/03/16 2,950 2,960 2,910 2,910 32,700
2006/03/15 3,000 3,010 2,900 2,930 64,600
2006/03/14 2,975 2,995 2,950 2,995 98,700
2006/03/13 2,950 2,980 2,945 2,975 71,200
2006/03/10 2,875 2,990 2,830 2,940 177,900
2006/03/09 2,860 2,870 2,760 2,870 144,900
2006/03/08 2,850 2,880 2,800 2,800 132,000
2006/03/07 2,865 2,870 2,820 2,850 54,800
2006/03/06 2,835 2,890 2,805 2,865 75,400
2006/03/03 2,835 2,935 2,830 2,855 171,100
2006/03/02 2,890 2,930 2,850 2,875 106,600
2006/03/01 2,900 2,920 2,840 2,850 69,400
2006/02/28 2,940 3,010 2,895 2,955 48,400
2006/02/27 3,030 3,030 2,950 2,950 86,400
2006/02/24 3,000 3,040 2,965 3,010 51,600
2006/02/23 2,900 3,000 2,900 2,990 57,800
2006/02/22 2,940 2,980 2,860 2,860 60,100
2006/02/21 2,900 2,950 2,880 2,910 74,800
2006/02/20 2,930 3,010 2,910 2,930 106,800
2006/02/17 3,030 3,060 2,945 2,960 80,200
2006/02/16 3,040 3,080 2,990 3,010 66,600
2006/02/15 3,130 3,160 3,010 3,090 96,500
2006/02/14 3,100 3,130 2,860 3,000 182,900
2006/02/13 3,300 3,300 3,210 3,230 63,900
2006/02/10 3,430 3,430 3,270 3,270 43,000
2006/02/09 3,360 3,440 3,320 3,390 115,600
2006/02/08 3,390 3,400 3,290 3,310 56,800
2006/02/07 3,420 3,430 3,400 3,410 51,500
2006/02/06 3,430 3,430 3,380 3,410 39,200
2006/02/03 3,450 3,450 3,400 3,410 54,300
2006/02/02 3,420 3,450 3,410 3,420 21,500
2006/02/01 3,450 3,450 3,400 3,400 43,000
2006/01/31 3,460 3,460 3,410 3,450 45,900
2006/01/30 3,420 3,460 3,390 3,410 98,400
2006/01/27 3,300 3,310 3,280 3,310 50,500
2006/01/26 3,260 3,300 3,240 3,250 37,900
2006/01/25 3,220 3,250 3,200 3,210 66,100
2006/01/24 3,160 3,250 3,160 3,250 63,800
2006/01/23 3,270 3,280 3,160 3,170 81,800
2006/01/20 3,360 3,370 3,280 3,320 44,100
2006/01/19 3,150 3,390 3,150 3,340 76,700
2006/01/18 3,340 3,360 3,100 3,200 86,200
2006/01/17 3,450 3,600 3,270 3,340 77,600
2006/01/16 3,510 3,580 3,480 3,530 70,800
2006/01/13 3,470 3,540 3,450 3,520 91,500
2006/01/12 3,500 3,660 3,500 3,560 122,200
2006/01/11 3,330 3,480 3,330 3,460 88,300
2006/01/10 3,380 3,380 3,310 3,370 65,100
2006/01/06 3,330 3,360 3,280 3,330 48,000
2006/01/05 3,350 3,400 3,340 3,350 63,200
2006/01/04 3,300 3,360 3,280 3,350 22,400

このページの先頭へ