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
2009/12/30 928 928 917 917 13,900
2009/12/29 924 931 922 928 11,100
2009/12/28 925 930 912 926 42,000
2009/12/25 912 919 905 919 63,200
2009/12/24 910 913 907 909 30,900
2009/12/22 913 918 907 907 29,900
2009/12/21 920 921 908 909 18,900
2009/12/18 929 929 910 920 20,300
2009/12/17 929 932 900 909 37,400
2009/12/16 936 937 921 928 19,000
2009/12/15 908 925 908 916 43,500
2009/12/14 945 945 904 928 30,600
2009/12/11 947 947 932 942 33,700
2009/12/10 951 951 924 927 41,800
2009/12/09 908 926 905 921 23,000
2009/12/08 915 924 908 908 25,100
2009/12/07 905 929 905 916 46,300
2009/12/04 889 894 885 888 19,300
2009/12/03 879 897 876 888 32,300
2009/12/02 871 882 860 863 26,200
2009/12/01 834 863 830 861 49,700
2009/11/30 827 843 827 830 33,600
2009/11/27 833 845 825 831 41,100
2009/11/26 835 844 831 840 30,300
2009/11/25 851 855 832 835 54,900
2009/11/24 876 876 843 849 31,300
2009/11/20 848 870 839 866 32,300
2009/11/19 843 865 842 857 19,700
2009/11/18 865 870 830 842 66,800
2009/11/17 892 892 868 871 38,100
2009/11/16 880 890 867 882 46,000
2009/11/13 887 891 880 884 39,900
2009/11/12 900 904 886 887 35,700
2009/11/11 908 912 899 899 31,400
2009/11/10 897 911 895 903 30,100
2009/11/09 910 914 890 897 28,500
2009/11/06 914 914 901 905 28,300
2009/11/05 917 918 905 912 31,200
2009/11/04 916 923 901 915 41,400
2009/11/02 909 915 892 908 33,600
2009/10/30 919 930 911 917 62,800
2009/10/29 913 916 904 909 67,500
2009/10/28 906 925 906 918 53,400
2009/10/27 913 913 898 910 74,100
2009/10/26 904 919 904 916 103,300
2009/10/23 926 926 902 905 108,100
2009/10/22 941 941 896 912 144,800
2009/10/21 903 944 901 940 101,400
2009/10/20 910 922 904 908 28,100
2009/10/19 900 907 893 905 43,900
2009/10/16 929 929 892 907 60,700
2009/10/15 916 928 914 920 50,400
2009/10/14 930 930 901 911 66,700
2009/10/13 916 939 907 933 88,800
2009/10/09 892 911 888 900 45,100
2009/10/08 897 905 883 890 62,900
2009/10/07 882 898 882 898 46,200
2009/10/06 888 899 865 884 105,600
2009/10/05 902 910 871 887 77,200
2009/10/02 938 938 901 910 48,500
2009/10/01 927 970 927 939 40,100
2009/09/30 935 947 921 937 57,900
2009/09/29 945 948 931 934 48,000
2009/09/28 980 980 925 944 104,100
2009/09/25 1,009 1,009 975 986 48,400
2009/09/24 1,000 1,014 995 1,014 85,900
2009/09/18 1,012 1,012 980 1,005 71,300
2009/09/17 969 997 969 986 94,400
2009/09/16 1,000 1,019 960 969 212,300
2009/09/15 1,048 1,048 1,025 1,033 47,300
2009/09/14 1,044 1,044 1,020 1,029 41,700
2009/09/11 1,028 1,032 1,020 1,024 81,100
2009/09/10 1,026 1,039 1,026 1,034 55,700
2009/09/09 1,031 1,035 1,015 1,026 55,700
2009/09/08 1,051 1,051 1,028 1,030 72,700
2009/09/07 1,060 1,064 1,033 1,033 58,500
2009/09/04 1,085 1,085 1,043 1,050 105,400
2009/09/03 1,101 1,101 1,079 1,085 37,100
2009/09/02 1,110 1,113 1,090 1,100 57,200
2009/09/01 1,111 1,125 1,110 1,113 41,800
2009/08/31 1,130 1,150 1,116 1,118 46,600
2009/08/28 1,131 1,135 1,123 1,124 50,900
2009/08/27 1,130 1,136 1,120 1,133 44,900
2009/08/26 1,121 1,136 1,120 1,136 41,000
2009/08/25 1,116 1,130 1,116 1,116 35,300
2009/08/24 1,114 1,149 1,114 1,136 29,200
2009/08/21 1,120 1,120 1,100 1,112 30,800
2009/08/20 1,115 1,129 1,110 1,123 31,700
2009/08/19 1,116 1,125 1,110 1,114 33,500
2009/08/18 1,101 1,120 1,100 1,118 23,900
2009/08/17 1,127 1,128 1,105 1,107 52,500
2009/08/14 1,135 1,137 1,125 1,128 51,800
2009/08/13 1,134 1,134 1,111 1,127 54,500
2009/08/12 1,131 1,144 1,120 1,120 56,100
2009/08/11 1,140 1,155 1,137 1,139 37,100
2009/08/10 1,146 1,146 1,131 1,138 17,000
2009/08/07 1,133 1,137 1,120 1,126 27,500
2009/08/06 1,136 1,142 1,131 1,132 34,400
2009/08/05 1,165 1,166 1,140 1,144 25,100
2009/08/04 1,189 1,189 1,151 1,157 22,600
2009/08/03 1,170 1,170 1,138 1,150 43,500
2009/07/31 1,180 1,180 1,130 1,150 82,400
2009/07/30 1,199 1,200 1,179 1,192 45,900
2009/07/29 1,178 1,199 1,170 1,199 43,800
2009/07/28 1,172 1,200 1,170 1,180 38,900
2009/07/27 1,245 1,249 1,166 1,170 53,500
2009/07/24 1,202 1,202 1,157 1,182 33,600
2009/07/23 1,153 1,175 1,125 1,137 29,400
2009/07/22 1,119 1,153 1,118 1,151 27,100
2009/07/21 1,125 1,138 1,103 1,118 36,300
2009/07/17 1,130 1,130 1,104 1,105 11,000
2009/07/16 1,137 1,154 1,101 1,101 35,200
2009/07/15 1,123 1,123 1,100 1,101 14,300
2009/07/14 1,085 1,109 1,084 1,103 31,200
2009/07/13 1,100 1,122 1,053 1,072 51,600
2009/07/10 1,150 1,152 1,130 1,137 46,200
2009/07/09 1,167 1,180 1,143 1,155 38,200
2009/07/08 1,200 1,213 1,167 1,207 75,900
2009/07/07 1,244 1,258 1,213 1,235 28,900
2009/07/06 1,270 1,272 1,223 1,241 37,500
2009/07/03 1,260 1,280 1,254 1,267 51,400
2009/07/02 1,297 1,297 1,257 1,293 81,400
2009/07/01 1,273 1,280 1,240 1,240 56,700
2009/06/30 1,251 1,290 1,223 1,290 69,100
2009/06/29 1,300 1,300 1,240 1,247 65,300
2009/06/26 1,220 1,221 1,200 1,217 74,800
2009/06/25 1,190 1,215 1,178 1,201 73,100
2009/06/24 1,199 1,199 1,153 1,189 56,100
2009/06/23 1,195 1,204 1,174 1,177 85,300
2009/06/22 1,197 1,248 1,171 1,233 144,800
2009/06/19 1,199 1,212 1,160 1,177 109,000
2009/06/18 1,210 1,211 1,175 1,179 92,300
2009/06/17 1,145 1,211 1,145 1,211 70,700
2009/06/16 1,150 1,155 1,132 1,150 86,500
2009/06/15 1,197 1,203 1,187 1,187 60,800
2009/06/12 1,195 1,206 1,155 1,177 101,600
2009/06/11 1,136 1,205 1,136 1,200 98,700
2009/06/10 1,060 1,141 1,060 1,140 125,500
2009/06/09 1,056 1,069 1,053 1,054 54,400
2009/06/08 1,058 1,066 1,044 1,050 98,000
2009/06/05 1,030 1,030 1,015 1,021 26,300
2009/06/04 992 1,010 986 1,000 44,800
2009/06/03 1,002 1,009 988 994 44,200
2009/06/02 998 1,009 985 992 56,500
2009/06/01 975 984 965 970 50,300
2009/05/29 970 970 951 951 36,400
2009/05/28 970 984 950 967 30,100
2009/05/27 980 985 961 961 58,300
2009/05/26 972 976 956 965 44,500
2009/05/25 947 977 942 965 43,300
2009/05/22 932 949 930 942 30,500
2009/05/21 931 940 921 936 31,900
2009/05/20 941 949 930 939 16,900
2009/05/19 948 948 928 940 23,400
2009/05/18 925 934 918 918 21,600
2009/05/15 935 943 925 925 44,300
2009/05/14 926 935 921 925 32,300
2009/05/13 940 953 932 936 16,900
2009/05/12 941 957 934 935 30,800
2009/05/11 939 961 934 961 47,000
2009/05/08 910 924 910 924 30,900
2009/05/07 931 935 907 915 28,400
2009/05/01 875 896 875 891 37,100
2009/04/30 887 906 887 893 27,200
2009/04/28 909 916 881 881 70,400
2009/04/27 930 930 905 906 45,900
2009/04/24 930 930 901 904 66,200
2009/04/23 925 931 892 910 64,900
2009/04/22 970 976 911 923 74,100
2009/04/21 912 999 909 960 153,800
2009/04/20 886 904 886 903 74,500
2009/04/17 861 870 855 870 19,500
2009/04/16 866 887 856 856 30,600
2009/04/15 880 884 860 867 29,000
2009/04/14 855 880 854 860 49,400
2009/04/13 892 892 853 854 23,800
2009/04/10 852 870 848 848 21,300
2009/04/09 836 847 836 841 21,500
2009/04/08 850 852 821 826 34,400
2009/04/07 866 867 851 851 17,700
2009/04/06 879 890 850 867 25,000
2009/04/03 875 888 871 879 41,900
2009/04/02 854 871 829 871 38,800
2009/04/01 810 827 810 824 28,100
2009/03/31 846 846 800 800 76,700
2009/03/30 890 904 865 865 26,700
2009/03/27 910 917 880 880 58,500
2009/03/26 890 917 860 917 39,600
2009/03/25 872 891 864 889 33,700
2009/03/24 861 877 846 852 81,000
2009/03/23 840 869 825 869 65,900
2009/03/19 849 849 817 817 20,300
2009/03/18 826 830 810 821 41,400
2009/03/17 808 808 790 794 66,300
2009/03/16 774 805 774 802 50,100
2009/03/13 765 784 758 764 224,700
2009/03/12 830 834 811 815 52,900
2009/03/11 841 877 830 844 37,200
2009/03/10 841 850 830 830 26,400
2009/03/09 882 888 850 850 38,200
2009/03/06 890 924 890 891 51,200
2009/03/05 934 945 915 920 41,400
2009/03/04 887 949 887 934 31,500
2009/03/03 905 905 878 897 36,400
2009/03/02 890 910 880 895 37,400
2009/02/27 929 947 911 919 50,400
2009/02/26 933 939 914 930 50,800
2009/02/25 960 961 913 923 40,300
2009/02/24 969 969 944 950 25,800
2009/02/23 959 964 940 964 13,400
2009/02/20 972 1,000 953 989 47,500
2009/02/19 981 993 950 962 35,000
2009/02/18 978 996 975 989 50,200
2009/02/17 999 999 983 996 22,300
2009/02/16 1,000 1,003 985 993 57,400
2009/02/13 983 1,010 980 1,009 89,300
2009/02/12 985 1,015 976 1,003 38,900
2009/02/10 981 1,018 975 1,001 79,100
2009/02/09 984 1,010 984 990 24,700
2009/02/06 975 1,017 970 1,004 49,600
2009/02/05 961 1,005 950 977 33,400
2009/02/04 961 983 951 961 42,900
2009/02/03 976 993 961 961 60,100
2009/02/02 940 980 925 966 38,900
2009/01/30 949 997 947 968 40,000
2009/01/29 994 1,000 949 979 56,600
2009/01/28 1,000 1,016 989 1,000 21,800
2009/01/27 997 1,017 980 1,004 52,400
2009/01/26 941 988 926 967 29,200
2009/01/23 951 965 924 942 43,200
2009/01/22 986 993 953 981 51,600
2009/01/21 985 1,009 985 990 53,400
2009/01/20 1,010 1,027 1,000 1,000 29,300
2009/01/19 1,022 1,050 1,004 1,015 36,700
2009/01/16 1,011 1,045 1,011 1,034 64,200
2009/01/15 1,010 1,041 1,007 1,014 70,300
2009/01/14 1,038 1,047 1,013 1,026 49,400
2009/01/13 1,050 1,069 1,020 1,036 55,800
2009/01/09 1,080 1,095 1,062 1,070 48,800
2009/01/08 1,099 1,099 1,072 1,092 60,600
2009/01/07 1,088 1,110 1,075 1,079 58,100
2009/01/06 1,075 1,089 1,060 1,078 32,800
2009/01/05 1,088 1,090 1,044 1,065 8,300

このページの先頭へ