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
2011/12/30 797 806 795 804 9,300
2011/12/29 800 800 793 797 7,200
2011/12/28 794 799 791 799 6,800
2011/12/27 805 805 798 800 36,900
2011/12/26 801 806 799 805 31,700
2011/12/22 796 810 796 801 16,600
2011/12/21 793 797 792 795 4,800
2011/12/20 793 798 792 792 6,100
2011/12/19 795 796 790 793 19,700
2011/12/16 798 798 790 790 13,600
2011/12/15 793 793 790 790 9,200
2011/12/14 800 800 790 793 7,700
2011/12/13 792 835 792 800 42,500
2011/12/12 802 837 800 800 29,800
2011/12/09 798 804 797 801 35,400
2011/12/08 810 810 800 801 9,700
2011/12/07 855 855 815 822 41,000
2011/12/06 799 803 795 795 19,400
2011/12/05 792 800 789 797 8,300
2011/12/02 799 800 794 795 11,600
2011/12/01 795 798 789 796 13,900
2011/11/30 784 796 780 796 10,300
2011/11/29 772 796 772 796 13,000
2011/11/28 772 777 769 771 19,400
2011/11/25 766 770 760 767 17,400
2011/11/24 764 770 757 766 14,800
2011/11/22 741 759 741 759 8,600
2011/11/21 747 765 745 748 27,500
2011/11/18 751 756 749 754 12,900
2011/11/17 751 765 748 753 28,800
2011/11/16 750 753 747 750 11,500
2011/11/15 750 752 749 751 9,100
2011/11/14 767 767 748 750 17,100
2011/11/11 751 755 748 752 61,400
2011/11/10 754 754 746 748 15,000
2011/11/09 754 758 751 757 20,200
2011/11/08 759 759 751 754 22,900
2011/11/07 755 760 754 759 11,400
2011/11/04 755 759 755 755 22,400
2011/11/02 760 760 749 754 24,700
2011/11/01 757 757 751 755 44,700
2011/10/31 773 775 748 758 40,100
2011/10/28 765 778 765 777 55,800
2011/10/27 776 778 764 778 56,500
2011/10/26 784 786 767 785 50,900
2011/10/25 786 789 780 783 31,100
2011/10/24 785 787 783 786 25,300
2011/10/21 788 788 783 785 22,400
2011/10/20 786 790 783 788 23,200
2011/10/19 786 798 786 787 21,400
2011/10/18 794 795 785 785 25,500
2011/10/17 790 802 788 789 20,000
2011/10/14 796 800 788 788 27,600
2011/10/13 803 812 798 798 20,900
2011/10/12 803 813 803 808 18,700
2011/10/11 813 822 812 815 17,500
2011/10/07 802 840 800 818 27,600
2011/10/06 785 802 785 798 19,200
2011/10/05 802 802 783 783 27,400
2011/10/04 801 802 788 789 19,800
2011/10/03 811 812 799 803 20,800
2011/09/30 815 830 815 830 21,500
2011/09/29 802 830 798 830 33,800
2011/09/28 795 827 795 826 26,700
2011/09/27 795 803 791 803 59,800
2011/09/26 804 813 800 810 35,300
2011/09/22 799 809 795 805 16,300
2011/09/21 797 811 797 810 14,700
2011/09/20 802 805 798 798 28,800
2011/09/16 780 807 777 807 53,900
2011/09/15 784 789 777 787 21,600
2011/09/14 785 788 686 784 62,800
2011/09/13 794 815 790 813 15,300
2011/09/12 796 802 796 797 16,000
2011/09/09 800 816 795 813 40,700
2011/09/08 802 813 790 810 48,600
2011/09/07 797 804 797 804 10,800
2011/09/06 791 801 789 794 12,600
2011/09/05 788 803 788 801 8,700
2011/09/02 805 805 796 803 28,200
2011/09/01 793 808 793 805 24,200
2011/08/31 801 803 791 801 25,800
2011/08/30 800 815 800 810 21,100
2011/08/29 799 801 786 801 26,100
2011/08/26 755 789 755 789 21,500
2011/08/25 755 777 755 755 12,400
2011/08/24 766 773 750 755 20,600
2011/08/23 750 773 748 765 37,800
2011/08/22 772 785 762 762 28,800
2011/08/19 780 797 775 787 17,400
2011/08/18 796 804 795 797 20,900
2011/08/17 815 815 801 803 12,800
2011/08/16 798 813 798 808 6,200
2011/08/15 810 810 797 798 13,700
2011/08/12 802 806 786 790 25,900
2011/08/11 789 797 785 797 17,600
2011/08/10 820 820 799 801 13,500
2011/08/09 791 800 774 799 38,300
2011/08/08 800 806 794 795 42,700
2011/08/05 811 811 803 810 55,700
2011/08/04 831 843 828 828 19,400
2011/08/03 844 846 828 831 55,300
2011/08/02 868 870 853 855 65,500
2011/08/01 865 872 862 863 27,600
2011/07/29 880 882 870 870 21,500
2011/07/28 881 884 875 880 46,600
2011/07/27 896 896 879 887 39,600
2011/07/26 900 909 893 906 28,400
2011/07/25 884 889 877 889 20,300
2011/07/22 880 888 876 881 20,200
2011/07/21 886 887 876 877 13,600
2011/07/20 883 889 883 886 9,900
2011/07/19 879 882 875 880 10,100
2011/07/15 869 879 869 873 14,500
2011/07/14 881 881 872 873 24,100
2011/07/13 882 895 882 887 14,600
2011/07/12 882 888 881 886 20,900
2011/07/11 890 896 885 891 19,800
2011/07/08 895 900 890 893 55,600
2011/07/07 892 895 887 889 15,700
2011/07/06 875 893 874 893 28,600
2011/07/05 870 883 866 879 39,100
2011/07/04 887 887 870 873 59,800
2011/07/01 867 876 864 868 22,200
2011/06/30 855 865 853 865 24,700
2011/06/29 853 860 853 858 30,100
2011/06/28 853 860 852 855 30,100
2011/06/27 864 865 850 857 74,900
2011/06/24 873 885 868 879 54,200
2011/06/23 855 869 855 866 17,100
2011/06/22 853 871 853 866 21,500
2011/06/21 851 860 851 860 22,500
2011/06/20 852 860 846 851 14,000
2011/06/17 862 867 852 852 33,900
2011/06/16 867 871 861 862 24,700
2011/06/15 874 880 867 871 25,600
2011/06/14 869 879 867 873 16,400
2011/06/13 866 871 866 869 10,600
2011/06/10 876 900 871 871 39,300
2011/06/09 884 886 871 875 29,000
2011/06/08 890 895 876 895 11,200
2011/06/07 887 890 877 890 10,400
2011/06/06 875 893 868 893 17,500
2011/06/03 888 891 880 881 27,300
2011/06/02 901 901 885 888 27,300
2011/06/01 907 907 891 901 7,000
2011/05/31 884 900 882 896 11,300
2011/05/30 879 893 878 883 12,100
2011/05/27 886 891 880 882 23,100
2011/05/26 888 894 877 894 13,500
2011/05/25 878 880 873 875 13,500
2011/05/24 877 886 874 885 13,000
2011/05/23 880 885 875 876 11,600
2011/05/20 887 896 881 881 7,600
2011/05/19 904 904 883 887 23,000
2011/05/18 886 905 886 903 27,300
2011/05/17 891 896 885 892 18,600
2011/05/16 891 898 881 891 21,300
2011/05/13 915 916 892 905 29,500
2011/05/12 914 921 912 915 18,200
2011/05/11 920 928 911 928 22,500
2011/05/10 918 924 912 917 16,600
2011/05/09 930 930 912 918 21,800
2011/05/06 918 927 915 923 15,300
2011/05/02 914 928 914 922 12,300
2011/04/28 935 935 915 917 16,900
2011/04/27 926 938 920 923 29,900
2011/04/26 921 933 913 929 21,400
2011/04/25 928 932 910 914 18,000
2011/04/22 918 930 915 920 13,000
2011/04/21 925 932 903 919 31,200
2011/04/20 905 928 905 920 19,100
2011/04/19 939 942 897 905 23,900
2011/04/18 905 918 902 902 17,000
2011/04/15 921 945 910 913 40,700
2011/04/14 902 932 902 911 24,900
2011/04/13 895 908 895 902 10,300
2011/04/12 900 912 896 902 18,300
2011/04/11 907 925 907 918 16,800
2011/04/08 890 923 890 912 31,300
2011/04/07 912 920 899 901 45,700
2011/04/06 931 931 889 910 40,800
2011/04/05 944 944 906 916 28,800
2011/04/04 980 980 938 944 14,700
2011/04/01 979 979 955 955 13,300
2011/03/31 971 979 956 979 32,200
2011/03/30 945 971 933 971 26,600
2011/03/29 954 956 922 941 32,100
2011/03/28 934 958 925 958 47,400
2011/03/25 919 922 913 920 35,100
2011/03/24 914 919 910 910 23,700
2011/03/23 915 926 903 914 66,200
2011/03/22 922 922 890 902 70,200
2011/03/18 840 871 839 847 72,100
2011/03/17 786 843 786 828 59,800
2011/03/16 800 824 777 816 77,500
2011/03/15 850 855 738 775 110,600
2011/03/14 843 922 843 888 65,400
2011/03/11 1,015 1,015 989 993 82,800
2011/03/10 1,043 1,043 1,007 1,015 27,200
2011/03/09 1,046 1,056 1,045 1,045 16,300
2011/03/08 1,040 1,052 1,035 1,043 26,000
2011/03/07 1,070 1,070 1,023 1,033 43,400
2011/03/04 1,070 1,071 1,055 1,061 13,900
2011/03/03 1,077 1,077 1,051 1,053 17,700
2011/03/02 1,069 1,070 1,040 1,046 45,300
2011/03/01 1,074 1,079 1,064 1,070 40,000
2011/02/28 1,050 1,073 1,027 1,073 85,700
2011/02/25 1,032 1,043 1,010 1,040 83,100
2011/02/24 1,069 1,072 1,036 1,042 57,700
2011/02/23 1,062 1,088 1,062 1,069 50,300
2011/02/22 1,085 1,086 1,073 1,075 21,400
2011/02/21 1,095 1,109 1,076 1,089 46,600
2011/02/18 1,103 1,111 1,090 1,101 35,700
2011/02/17 1,080 1,114 1,080 1,114 64,900
2011/02/16 1,100 1,100 1,080 1,080 34,100
2011/02/15 1,083 1,095 1,075 1,091 41,300
2011/02/14 1,063 1,084 1,062 1,078 66,900
2011/02/10 1,060 1,070 1,056 1,067 86,500
2011/02/09 1,060 1,063 1,047 1,056 64,800
2011/02/08 1,057 1,065 1,055 1,059 41,500
2011/02/07 1,060 1,065 1,055 1,057 53,300
2011/02/04 1,050 1,060 1,046 1,050 59,300
2011/02/03 1,050 1,059 1,043 1,050 51,600
2011/02/02 1,047 1,054 1,038 1,047 79,000
2011/02/01 1,013 1,034 1,005 1,028 64,800
2011/01/31 1,026 1,030 997 1,013 109,900
2011/01/28 1,090 1,092 1,075 1,086 43,000
2011/01/27 1,078 1,100 1,067 1,089 48,600
2011/01/26 1,096 1,096 1,085 1,089 44,000
2011/01/25 1,114 1,115 1,087 1,092 38,900
2011/01/24 1,067 1,095 1,066 1,095 24,600
2011/01/21 1,103 1,120 1,061 1,065 55,400
2011/01/20 1,108 1,109 1,090 1,103 30,600
2011/01/19 1,112 1,125 1,112 1,118 33,500
2011/01/18 1,118 1,118 1,105 1,111 23,200
2011/01/17 1,090 1,120 1,074 1,107 59,500
2011/01/14 1,071 1,087 1,071 1,074 34,500
2011/01/13 1,051 1,085 1,051 1,082 45,000
2011/01/12 1,090 1,093 1,065 1,065 39,900
2011/01/11 1,053 1,090 1,049 1,080 40,500
2011/01/07 1,081 1,081 1,054 1,060 39,500
2011/01/06 1,070 1,084 1,064 1,081 37,900
2011/01/05 1,065 1,072 1,058 1,065 25,300
2011/01/04 1,059 1,067 1,052 1,065 25,700

このページの先頭へ