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
2007/12/28 1,716 1,716 1,702 1,702 33,900
2007/12/27 1,709 1,746 1,684 1,746 145,700
2007/12/26 1,590 1,674 1,590 1,672 82,300
2007/12/25 1,579 1,592 1,568 1,580 59,800
2007/12/21 1,560 1,590 1,558 1,582 136,700
2007/12/20 1,592 1,603 1,556 1,561 208,100
2007/12/19 1,611 1,624 1,595 1,603 119,100
2007/12/18 1,610 1,628 1,601 1,618 184,300
2007/12/17 1,626 1,643 1,611 1,616 114,000
2007/12/14 1,655 1,670 1,641 1,641 183,800
2007/12/13 1,654 1,661 1,646 1,653 119,200
2007/12/12 1,625 1,660 1,625 1,651 77,400
2007/12/11 1,642 1,675 1,642 1,662 102,100
2007/12/10 1,649 1,660 1,631 1,642 83,400
2007/12/07 1,617 1,645 1,617 1,634 114,300
2007/12/06 1,605 1,621 1,598 1,616 105,900
2007/12/05 1,600 1,616 1,585 1,616 75,700
2007/12/04 1,632 1,633 1,603 1,605 73,000
2007/12/03 1,662 1,663 1,625 1,641 98,200
2007/11/30 1,640 1,670 1,622 1,642 115,600
2007/11/29 1,633 1,652 1,633 1,640 68,600
2007/11/28 1,640 1,663 1,620 1,632 139,900
2007/11/27 1,628 1,640 1,576 1,637 131,500
2007/11/26 1,599 1,640 1,599 1,628 62,900
2007/11/22 1,585 1,623 1,566 1,599 88,000
2007/11/21 1,597 1,624 1,583 1,595 114,800
2007/11/20 1,581 1,606 1,568 1,596 157,400
2007/11/19 1,601 1,610 1,590 1,600 79,500
2007/11/16 1,649 1,649 1,609 1,624 121,600
2007/11/15 1,657 1,697 1,642 1,679 167,100
2007/11/14 1,635 1,688 1,606 1,679 180,900
2007/11/13 1,625 1,625 1,560 1,591 206,500
2007/11/12 1,652 1,688 1,638 1,670 122,800
2007/11/09 1,735 1,744 1,697 1,707 200,200
2007/11/08 1,692 1,730 1,671 1,719 170,400
2007/11/07 1,702 1,717 1,696 1,699 81,900
2007/11/06 1,716 1,735 1,703 1,722 64,400
2007/11/05 1,735 1,742 1,710 1,721 155,600
2007/11/02 1,700 1,743 1,690 1,730 171,200
2007/11/01 1,692 1,728 1,691 1,727 157,500
2007/10/31 1,691 1,693 1,666 1,686 160,900
2007/10/30 1,704 1,708 1,657 1,686 365,600
2007/10/29 1,695 1,715 1,685 1,703 222,300
2007/10/26 1,694 1,696 1,645 1,666 263,300
2007/10/25 1,614 1,620 1,588 1,606 215,300
2007/10/24 1,650 1,650 1,605 1,624 155,100
2007/10/23 1,603 1,675 1,591 1,663 224,700
2007/10/22 1,619 1,633 1,600 1,626 139,500
2007/10/19 1,665 1,679 1,658 1,669 179,600
2007/10/18 1,658 1,696 1,658 1,695 259,800
2007/10/17 1,655 1,683 1,655 1,678 239,200
2007/10/16 1,715 1,716 1,661 1,665 227,200
2007/10/15 1,725 1,731 1,712 1,726 140,400
2007/10/12 1,704 1,717 1,693 1,717 184,900
2007/10/11 1,700 1,708 1,686 1,701 193,600
2007/10/10 1,705 1,714 1,685 1,690 207,700
2007/10/09 1,703 1,707 1,682 1,686 241,600
2007/10/05 1,663 1,691 1,663 1,677 272,400
2007/10/04 1,690 1,694 1,662 1,667 366,500
2007/10/03 1,707 1,715 1,675 1,700 273,000
2007/10/02 1,736 1,750 1,695 1,715 208,900
2007/10/01 1,784 1,797 1,723 1,732 251,400
2007/09/28 1,821 1,844 1,777 1,780 214,000
2007/09/27 1,863 1,863 1,824 1,843 85,900
2007/09/26 1,802 1,847 1,801 1,847 68,400
2007/09/25 1,810 1,831 1,800 1,817 88,500
2007/09/21 1,855 1,876 1,852 1,874 33,900
2007/09/20 1,874 1,889 1,861 1,885 78,400
2007/09/19 1,830 1,880 1,830 1,874 63,400
2007/09/18 1,871 1,871 1,821 1,830 116,100
2007/09/14 1,841 1,865 1,838 1,841 81,900
2007/09/13 1,862 1,879 1,862 1,871 47,000
2007/09/12 1,857 1,895 1,857 1,890 96,200
2007/09/11 1,829 1,888 1,824 1,856 73,100
2007/09/10 1,870 1,880 1,844 1,859 60,200
2007/09/07 1,885 1,921 1,881 1,895 50,800
2007/09/06 1,885 1,929 1,872 1,907 32,200
2007/09/05 1,969 1,971 1,903 1,922 57,700
2007/09/04 1,999 2,000 1,972 1,999 14,400
2007/09/03 1,996 1,996 1,963 1,990 15,600
2007/08/31 1,911 1,996 1,911 1,992 78,300
2007/08/30 1,908 1,925 1,890 1,905 58,900
2007/08/29 1,890 1,928 1,880 1,904 67,300
2007/08/28 1,948 1,951 1,920 1,951 27,600
2007/08/27 1,971 1,972 1,925 1,948 58,500
2007/08/24 1,903 1,944 1,885 1,932 85,000
2007/08/23 1,873 1,899 1,863 1,899 49,600
2007/08/22 1,858 1,867 1,830 1,850 51,500
2007/08/21 1,805 1,839 1,803 1,828 112,300
2007/08/20 1,880 1,896 1,792 1,818 123,700
2007/08/17 1,937 1,938 1,850 1,850 115,100
2007/08/16 1,945 1,946 1,903 1,932 125,000
2007/08/15 1,940 1,972 1,928 1,945 114,100
2007/08/14 1,981 1,985 1,910 1,940 288,500
2007/08/13 1,905 2,020 1,905 2,005 176,900
2007/08/10 1,893 1,929 1,857 1,888 231,900
2007/08/09 2,025 2,030 1,885 1,896 403,000
2007/08/08 2,055 2,060 1,990 2,025 98,900
2007/08/07 2,130 2,130 2,060 2,085 106,500
2007/08/06 2,070 2,125 2,040 2,125 61,900
2007/08/03 2,060 2,075 2,015 2,070 76,400
2007/08/02 2,095 2,095 2,060 2,070 49,400
2007/08/01 2,070 2,100 2,050 2,055 54,400
2007/07/31 2,055 2,100 2,055 2,085 67,700
2007/07/30 1,999 2,110 1,997 2,055 88,000
2007/07/27 2,060 2,085 2,020 2,035 147,200
2007/07/26 2,110 2,130 2,090 2,100 57,300
2007/07/25 2,090 2,135 2,090 2,110 83,800
2007/07/24 2,085 2,125 2,085 2,110 81,100
2007/07/23 2,100 2,120 2,075 2,115 92,800
2007/07/20 2,205 2,225 2,095 2,130 245,400
2007/07/19 2,225 2,230 2,210 2,220 40,300
2007/07/18 2,255 2,260 2,220 2,220 49,700
2007/07/17 2,250 2,270 2,245 2,250 65,600
2007/07/13 2,240 2,260 2,230 2,250 72,300
2007/07/12 2,230 2,240 2,220 2,220 55,100
2007/07/11 2,220 2,230 2,200 2,215 51,300
2007/07/10 2,240 2,240 2,215 2,235 59,300
2007/07/09 2,255 2,255 2,220 2,225 52,500
2007/07/06 2,270 2,270 2,235 2,245 58,300
2007/07/05 2,270 2,275 2,225 2,235 82,200
2007/07/04 2,225 2,275 2,215 2,270 191,600
2007/07/03 2,210 2,235 2,200 2,230 114,600
2007/07/02 2,200 2,220 2,195 2,215 49,100
2007/06/29 2,210 2,210 2,185 2,195 34,000
2007/06/28 2,200 2,220 2,180 2,180 83,300
2007/06/27 2,200 2,200 2,160 2,175 44,500
2007/06/26 2,170 2,200 2,170 2,190 18,500
2007/06/25 2,200 2,220 2,180 2,180 65,800
2007/06/22 2,195 2,210 2,175 2,205 41,400
2007/06/21 2,160 2,210 2,160 2,210 35,800
2007/06/20 2,190 2,190 2,165 2,180 59,400
2007/06/19 2,210 2,210 2,195 2,200 37,000
2007/06/18 2,210 2,220 2,210 2,220 27,500
2007/06/15 2,200 2,215 2,170 2,210 41,400
2007/06/14 2,155 2,215 2,125 2,215 58,400
2007/06/13 2,145 2,195 2,140 2,155 29,300
2007/06/12 2,165 2,200 2,155 2,165 31,300
2007/06/11 2,165 2,200 2,145 2,190 67,800
2007/06/08 2,185 2,205 2,155 2,165 60,600
2007/06/07 2,130 2,205 2,125 2,195 59,200
2007/06/06 2,145 2,175 2,140 2,155 53,800
2007/06/05 2,145 2,175 2,140 2,170 37,000
2007/06/04 2,225 2,225 2,145 2,165 49,700
2007/06/01 2,220 2,235 2,175 2,185 88,100
2007/05/31 2,175 2,240 2,175 2,225 93,200
2007/05/30 2,160 2,225 2,125 2,200 135,500
2007/05/29 2,115 2,170 2,095 2,160 76,700
2007/05/28 2,095 2,115 2,065 2,080 53,600
2007/05/25 2,105 2,115 2,080 2,100 69,000
2007/05/24 2,075 2,085 2,065 2,080 44,700
2007/05/23 2,070 2,080 2,065 2,070 28,800
2007/05/22 2,025 2,085 2,015 2,080 64,500
2007/05/21 2,015 2,025 1,996 2,015 41,000
2007/05/18 2,040 2,045 2,005 2,010 60,700
2007/05/17 2,065 2,065 2,040 2,040 85,100
2007/05/16 2,010 2,030 2,010 2,020 83,400
2007/05/15 2,060 2,065 1,988 2,010 83,300
2007/05/14 2,090 2,100 2,055 2,070 89,300
2007/05/11 2,120 2,120 2,060 2,100 111,700
2007/05/10 2,225 2,225 2,170 2,185 74,800
2007/05/09 2,220 2,225 2,210 2,215 47,100
2007/05/08 2,170 2,215 2,170 2,205 65,100
2007/05/07 2,245 2,250 2,175 2,195 114,200
2007/05/02 2,225 2,250 2,215 2,235 250,800
2007/05/01 2,210 2,240 2,200 2,225 71,600
2007/04/27 2,220 2,220 2,195 2,210 138,400
2007/04/26 2,165 2,190 2,165 2,190 49,500
2007/04/25 2,195 2,200 2,150 2,160 123,700
2007/04/24 2,225 2,225 2,170 2,225 156,800
2007/04/23 2,200 2,230 2,195 2,230 255,700
2007/04/20 2,185 2,190 2,180 2,190 72,200
2007/04/19 2,175 2,190 2,175 2,185 102,800
2007/04/18 2,150 2,180 2,140 2,175 184,600
2007/04/17 2,140 2,150 2,115 2,125 127,500
2007/04/16 2,140 2,140 2,130 2,130 44,900
2007/04/13 2,145 2,150 2,115 2,120 74,200
2007/04/12 2,145 2,155 2,135 2,145 66,800
2007/04/11 2,140 2,160 2,140 2,145 73,800
2007/04/10 2,110 2,150 2,105 2,145 110,600
2007/04/09 2,120 2,135 2,085 2,100 94,600
2007/04/06 2,150 2,150 2,120 2,130 51,000
2007/04/05 2,105 2,150 2,095 2,150 146,800
2007/04/04 2,080 2,105 2,080 2,095 81,600
2007/04/03 2,090 2,100 2,060 2,080 126,800
2007/04/02 2,115 2,130 2,075 2,095 122,400
2007/03/30 2,100 2,115 2,085 2,115 55,500
2007/03/29 2,050 2,095 2,040 2,095 59,400
2007/03/28 2,085 2,100 2,050 2,075 136,000
2007/03/27 2,105 2,125 2,070 2,100 129,300
2007/03/26 2,130 2,135 2,105 2,120 127,700
2007/03/23 2,135 2,150 2,120 2,135 89,400
2007/03/22 2,120 2,150 2,100 2,140 162,900
2007/03/20 2,120 2,120 2,075 2,110 132,000
2007/03/19 2,095 2,120 2,085 2,100 152,000
2007/03/16 2,115 2,120 2,090 2,090 65,900
2007/03/15 2,100 2,130 2,080 2,115 156,100
2007/03/14 2,070 2,110 2,050 2,085 183,900
2007/03/13 2,140 2,140 2,070 2,090 229,400
2007/03/12 2,120 2,140 2,115 2,130 172,600
2007/03/09 2,080 2,100 2,065 2,090 164,700
2007/03/08 2,040 2,055 2,020 2,055 189,000
2007/03/07 2,050 2,050 2,020 2,020 237,500
2007/03/06 1,985 2,055 1,970 2,015 342,800
2007/03/05 2,030 2,040 1,981 1,982 357,600
2007/03/02 2,040 2,040 1,999 2,020 248,500
2007/03/01 2,045 2,045 1,986 2,000 262,400
2007/02/28 2,000 2,020 1,957 2,000 292,800
2007/02/27 2,075 2,075 2,055 2,070 262,500
2007/02/26 2,095 2,100 2,050 2,055 237,900
2007/02/23 2,045 2,080 2,040 2,070 351,100
2007/02/22 2,005 2,030 1,986 2,030 296,000
2007/02/21 1,984 1,992 1,962 1,973 455,600
2007/02/20 1,960 1,974 1,943 1,963 309,100
2007/02/19 1,969 1,982 1,947 1,960 257,500
2007/02/16 1,990 1,991 1,934 1,950 526,000
2007/02/15 2,045 2,045 1,969 1,989 707,200
2007/02/14 2,115 2,115 2,025 2,050 778,600
2007/02/13 2,220 2,240 2,210 2,235 191,200
2007/02/09 2,215 2,225 2,190 2,210 174,900
2007/02/08 2,205 2,240 2,205 2,220 134,300
2007/02/07 2,235 2,245 2,215 2,220 69,500
2007/02/06 2,225 2,260 2,225 2,255 141,700
2007/02/05 2,250 2,250 2,205 2,225 101,900
2007/02/02 2,245 2,250 2,220 2,225 125,800
2007/02/01 2,180 2,210 2,170 2,195 106,300
2007/01/31 2,190 2,190 2,160 2,175 89,200
2007/01/30 2,235 2,250 2,175 2,185 164,400
2007/01/29 2,255 2,265 2,220 2,230 165,000
2007/01/26 2,235 2,265 2,215 2,250 153,300
2007/01/25 2,250 2,270 2,220 2,225 167,000
2007/01/24 2,265 2,270 2,240 2,245 180,300
2007/01/23 2,280 2,285 2,255 2,260 181,200
2007/01/22 2,300 2,310 2,260 2,285 426,500
2007/01/19 2,170 2,185 2,155 2,155 61,500
2007/01/18 2,190 2,190 2,170 2,185 119,100
2007/01/17 2,170 2,190 2,145 2,170 96,900
2007/01/16 2,155 2,175 2,145 2,160 150,200
2007/01/15 2,130 2,160 2,120 2,130 64,400
2007/01/12 2,095 2,125 2,080 2,110 92,400
2007/01/11 2,100 2,120 2,070 2,075 104,300
2007/01/10 2,155 2,155 2,085 2,095 109,500
2007/01/09 2,155 2,175 2,140 2,155 108,700
2007/01/05 2,195 2,200 2,135 2,140 131,700
2007/01/04 2,130 2,190 2,130 2,185 63,900

このページの先頭へ