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
2018/12/28 1,979 1,998 1,948 1,973 37,800
2018/12/27 2,006 2,006 1,909 1,967 102,100
2018/12/26 1,748 1,808 1,745 1,806 65,300
2018/12/25 1,800 1,801 1,726 1,742 89,000
2018/12/21 1,914 1,914 1,852 1,878 82,200
2018/12/20 2,018 2,018 1,937 1,949 68,700
2018/12/19 2,099 2,099 2,028 2,039 34,900
2018/12/18 2,066 2,101 2,052 2,066 55,300
2018/12/17 2,098 2,112 2,063 2,100 55,100
2018/12/14 2,144 2,147 2,071 2,098 80,100
2018/12/13 2,162 2,186 2,126 2,155 104,800
2018/12/12 2,093 2,143 2,066 2,128 98,000
2018/12/11 2,081 2,083 2,020 2,043 74,800
2018/12/10 2,117 2,120 2,039 2,062 89,800
2018/12/07 2,184 2,217 2,128 2,149 56,400
2018/12/06 2,240 2,240 2,166 2,197 45,500
2018/12/05 2,249 2,278 2,218 2,247 38,400
2018/12/04 2,393 2,393 2,281 2,281 52,800
2018/12/03 2,415 2,447 2,398 2,400 37,700
2018/11/30 2,399 2,410 2,359 2,404 44,100
2018/11/29 2,356 2,406 2,346 2,385 53,300
2018/11/28 2,319 2,337 2,291 2,331 61,800
2018/11/27 2,282 2,334 2,280 2,300 86,300
2018/11/26 2,215 2,264 2,202 2,251 58,100
2018/11/22 2,228 2,238 2,168 2,210 44,100
2018/11/21 2,155 2,210 2,107 2,184 80,000
2018/11/20 2,220 2,234 2,153 2,221 65,800
2018/11/19 2,203 2,250 2,194 2,239 87,700
2018/11/16 2,269 2,283 2,201 2,232 43,800
2018/11/15 2,242 2,283 2,242 2,263 22,200
2018/11/14 2,259 2,291 2,241 2,264 41,400
2018/11/13 2,300 2,300 2,224 2,273 84,900
2018/11/12 2,359 2,359 2,317 2,328 36,600
2018/11/09 2,388 2,437 2,354 2,380 65,000
2018/11/08 2,314 2,431 2,291 2,396 130,300
2018/11/07 2,435 2,436 2,257 2,261 193,200
2018/11/06 2,448 2,462 2,406 2,436 75,900
2018/11/05 2,501 2,514 2,427 2,455 103,600
2018/11/02 2,535 2,553 2,484 2,551 87,400
2018/11/01 2,535 2,579 2,516 2,559 96,400
2018/10/31 2,479 2,567 2,448 2,537 102,200
2018/10/30 2,392 2,498 2,385 2,437 240,100
2018/10/29 2,371 2,444 2,356 2,364 93,600
2018/10/26 2,421 2,434 2,302 2,356 112,000
2018/10/25 2,469 2,469 2,379 2,396 123,000
2018/10/24 2,507 2,540 2,470 2,493 94,900
2018/10/23 2,570 2,585 2,489 2,489 143,000
2018/10/22 2,443 2,493 2,406 2,473 57,000
2018/10/19 2,411 2,442 2,385 2,429 84,400
2018/10/18 2,493 2,519 2,467 2,469 70,600
2018/10/17 2,487 2,510 2,459 2,476 84,400
2018/10/16 2,425 2,470 2,398 2,456 78,300
2018/10/15 2,464 2,472 2,413 2,428 115,000
2018/10/12 2,418 2,507 2,417 2,476 101,500
2018/10/11 2,433 2,483 2,384 2,468 190,800
2018/10/10 2,530 2,625 2,522 2,580 198,600
2018/10/09 2,484 2,553 2,462 2,530 126,800
2018/10/05 2,583 2,660 2,526 2,532 205,300
2018/10/04 2,516 2,580 2,470 2,548 185,300
2018/10/03 2,510 2,590 2,486 2,494 231,000
2018/10/02 2,444 2,511 2,435 2,470 231,700
2018/10/01 2,365 2,418 2,363 2,393 78,000
2018/09/28 2,398 2,415 2,354 2,363 95,300
2018/09/27 2,386 2,397 2,347 2,371 84,700
2018/09/26 2,396 2,447 2,391 2,409 101,400
2018/09/25 2,416 2,457 2,388 2,435 134,300
2018/09/21 2,390 2,418 2,364 2,417 149,000
2018/09/20 2,365 2,385 2,340 2,354 89,900
2018/09/19 2,343 2,373 2,310 2,350 106,900
2018/09/18 2,242 2,317 2,183 2,304 142,500
2018/09/14 2,224 2,319 2,222 2,258 153,600
2018/09/13 2,132 2,195 2,105 2,191 89,200
2018/09/12 2,196 2,200 2,083 2,117 183,800
2018/09/11 2,260 2,270 2,156 2,220 340,500
2018/09/10 2,112 2,118 2,089 2,106 46,500
2018/09/07 2,136 2,136 2,092 2,111 57,400
2018/09/06 2,180 2,180 2,132 2,149 47,800
2018/09/05 2,184 2,211 2,165 2,181 87,400
2018/09/04 2,147 2,182 2,131 2,165 58,700
2018/09/03 2,180 2,180 2,102 2,130 54,700
2018/08/31 2,187 2,212 2,145 2,155 99,500
2018/08/30 2,134 2,196 2,129 2,179 83,300
2018/08/29 2,125 2,140 2,109 2,130 69,600
2018/08/28 2,129 2,142 2,102 2,115 65,800
2018/08/27 2,103 2,136 2,081 2,114 72,300
2018/08/24 2,055 2,105 2,034 2,098 82,500
2018/08/23 2,029 2,037 1,996 2,029 147,600
2018/08/22 2,027 2,080 1,992 2,072 116,000
2018/08/21 2,012 2,012 1,967 1,998 110,000
2018/08/20 2,032 2,063 2,020 2,032 62,400
2018/08/17 2,043 2,067 2,033 2,059 88,000
2018/08/16 2,044 2,050 2,002 2,024 99,600
2018/08/15 2,137 2,144 2,055 2,066 101,600
2018/08/14 2,069 2,137 2,064 2,136 107,200
2018/08/13 2,205 2,205 2,080 2,092 108,700
2018/08/10 2,288 2,288 2,209 2,221 142,900
2018/08/09 2,300 2,330 2,258 2,267 125,500
2018/08/08 2,350 2,367 2,289 2,290 273,100
2018/08/07 2,480 2,589 2,477 2,588 67,700
2018/08/06 2,500 2,530 2,476 2,478 28,400
2018/08/03 2,526 2,539 2,486 2,490 23,400
2018/08/02 2,567 2,574 2,523 2,538 70,600
2018/08/01 2,485 2,539 2,485 2,527 31,000
2018/07/31 2,525 2,530 2,485 2,496 30,800
2018/07/30 2,533 2,558 2,505 2,516 31,200
2018/07/27 2,514 2,550 2,501 2,538 40,800
2018/07/26 2,478 2,525 2,478 2,518 41,500
2018/07/25 2,438 2,478 2,438 2,471 32,000
2018/07/24 2,456 2,484 2,426 2,438 28,200
2018/07/23 2,425 2,450 2,414 2,426 36,000
2018/07/20 2,495 2,505 2,431 2,440 39,800
2018/07/19 2,519 2,544 2,489 2,498 27,700
2018/07/18 2,481 2,540 2,477 2,519 27,500
2018/07/17 2,481 2,513 2,431 2,481 94,600
2018/07/13 2,495 2,513 2,456 2,490 54,600
2018/07/12 2,602 2,604 2,494 2,502 58,500
2018/07/11 2,571 2,617 2,549 2,602 45,600
2018/07/10 2,591 2,622 2,553 2,596 39,100
2018/07/09 2,551 2,581 2,526 2,573 24,500
2018/07/06 2,615 2,615 2,508 2,558 63,100
2018/07/05 2,482 2,507 2,454 2,465 59,400
2018/07/04 2,518 2,535 2,499 2,500 33,400
2018/07/03 2,574 2,594 2,540 2,562 40,700
2018/07/02 2,633 2,680 2,564 2,574 49,700
2018/06/29 2,573 2,648 2,520 2,631 47,700
2018/06/28 2,600 2,618 2,544 2,573 49,000
2018/06/27 2,637 2,657 2,597 2,626 48,600
2018/06/26 2,549 2,621 2,512 2,604 61,700
2018/06/25 2,591 2,609 2,543 2,561 42,400
2018/06/22 2,583 2,618 2,520 2,614 100,100
2018/06/21 2,655 2,671 2,591 2,598 44,800
2018/06/20 2,682 2,688 2,590 2,654 60,400
2018/06/19 2,712 2,720 2,617 2,632 53,700
2018/06/18 2,844 2,844 2,725 2,735 37,500
2018/06/15 2,825 2,838 2,778 2,826 50,700
2018/06/14 2,784 2,822 2,784 2,801 29,700
2018/06/13 2,770 2,803 2,756 2,795 21,500
2018/06/12 2,806 2,814 2,750 2,773 34,300
2018/06/11 2,814 2,814 2,768 2,785 41,600
2018/06/08 2,813 2,839 2,813 2,819 44,000
2018/06/07 2,829 2,884 2,804 2,863 41,400
2018/06/06 2,761 2,869 2,761 2,814 52,000
2018/06/05 2,799 2,799 2,756 2,790 49,900
2018/06/04 2,829 2,875 2,800 2,830 84,200
2018/06/01 2,773 2,820 2,721 2,784 65,700
2018/05/31 2,780 2,811 2,751 2,787 91,000
2018/05/30 2,771 2,780 2,721 2,774 48,700
2018/05/29 2,826 2,854 2,759 2,843 50,200
2018/05/28 2,802 2,886 2,787 2,834 85,700
2018/05/25 2,841 2,874 2,806 2,828 41,400
2018/05/24 2,965 2,965 2,821 2,836 56,700
2018/05/23 3,015 3,030 2,962 2,977 69,100
2018/05/22 3,000 3,025 2,917 2,945 69,100
2018/05/21 2,979 3,020 2,918 2,985 59,900
2018/05/18 2,936 2,967 2,879 2,939 60,700
2018/05/17 2,856 2,900 2,840 2,887 73,000
2018/05/16 2,830 2,846 2,815 2,844 59,900
2018/05/15 2,799 2,833 2,780 2,807 53,200
2018/05/14 2,723 2,825 2,705 2,822 84,400
2018/05/11 2,618 2,712 2,606 2,709 83,500
2018/05/10 2,686 2,705 2,592 2,616 126,100
2018/05/09 2,775 2,782 2,730 2,755 48,100
2018/05/08 2,747 2,791 2,727 2,775 56,800
2018/05/07 2,801 2,809 2,692 2,719 57,600
2018/05/02 2,714 2,758 2,714 2,750 24,900
2018/05/01 2,704 2,732 2,679 2,713 27,900
2018/04/27 2,771 2,772 2,692 2,708 42,600
2018/04/26 2,764 2,814 2,764 2,771 30,200
2018/04/25 2,785 2,797 2,723 2,758 39,100
2018/04/24 2,741 2,823 2,727 2,814 53,900
2018/04/23 2,758 2,758 2,721 2,725 21,600
2018/04/20 2,793 2,805 2,750 2,759 45,400
2018/04/19 2,746 2,821 2,717 2,793 72,100
2018/04/18 2,676 2,754 2,675 2,731 70,600
2018/04/17 2,687 2,723 2,635 2,656 53,200
2018/04/16 2,710 2,734 2,672 2,712 23,100
2018/04/13 2,645 2,716 2,643 2,702 38,400
2018/04/12 2,619 2,660 2,607 2,639 43,800
2018/04/11 2,616 2,635 2,580 2,613 31,500
2018/04/10 2,587 2,624 2,529 2,617 71,400
2018/04/09 2,620 2,627 2,569 2,599 46,400
2018/04/06 2,681 2,681 2,637 2,646 59,100
2018/04/05 2,704 2,746 2,662 2,680 74,200
2018/04/04 2,741 2,741 2,692 2,699 74,700
2018/04/03 2,713 2,752 2,686 2,730 65,600
2018/04/02 2,754 2,786 2,736 2,738 41,600
2018/03/30 2,711 2,772 2,711 2,759 53,500
2018/03/29 2,697 2,709 2,670 2,703 57,500
2018/03/28 2,633 2,683 2,619 2,676 60,600
2018/03/27 2,572 2,718 2,572 2,717 93,600
2018/03/26 2,519 2,572 2,477 2,572 50,100
2018/03/23 2,620 2,626 2,557 2,569 65,400
2018/03/22 2,672 2,707 2,645 2,698 46,200
2018/03/20 2,646 2,682 2,620 2,676 34,500
2018/03/19 2,703 2,721 2,656 2,679 35,700
2018/03/16 2,692 2,711 2,679 2,702 71,600
2018/03/15 2,713 2,719 2,643 2,703 47,100
2018/03/14 2,711 2,732 2,700 2,726 33,000
2018/03/13 2,676 2,744 2,674 2,741 69,000
2018/03/12 2,678 2,703 2,654 2,683 29,300
2018/03/09 2,634 2,683 2,600 2,628 59,600
2018/03/08 2,645 2,645 2,556 2,572 40,900
2018/03/07 2,650 2,659 2,595 2,609 94,200
2018/03/06 2,687 2,738 2,653 2,682 72,000
2018/03/05 2,714 2,727 2,629 2,642 48,400
2018/03/02 2,747 2,763 2,720 2,738 69,100
2018/03/01 2,813 2,845 2,772 2,834 83,000
2018/02/28 2,741 2,858 2,741 2,835 84,200
2018/02/27 2,786 2,786 2,742 2,749 92,800
2018/02/26 2,783 2,796 2,741 2,753 66,800
2018/02/23 2,743 2,777 2,743 2,752 65,800
2018/02/22 2,736 2,796 2,728 2,751 76,400
2018/02/21 2,752 2,770 2,716 2,752 56,600
2018/02/20 2,758 2,762 2,711 2,752 25,600
2018/02/19 2,711 2,759 2,704 2,752 47,600
2018/02/16 2,699 2,713 2,651 2,661 45,100
2018/02/15 2,603 2,652 2,571 2,627 52,200
2018/02/14 2,627 2,655 2,539 2,564 103,400
2018/02/13 2,780 2,797 2,663 2,672 124,000
2018/02/09 2,632 2,740 2,627 2,737 103,800
2018/02/08 2,791 2,824 2,727 2,760 59,900
2018/02/07 2,960 2,960 2,767 2,774 82,100
2018/02/06 2,800 2,830 2,600 2,727 116,700
2018/02/05 2,990 3,020 2,980 2,992 66,300
2018/02/02 3,045 3,070 3,005 3,060 54,900
2018/02/01 3,005 3,080 2,991 3,075 61,300
2018/01/31 3,015 3,060 2,990 2,990 66,700
2018/01/30 3,095 3,095 3,010 3,035 59,100
2018/01/29 3,020 3,095 3,005 3,095 59,800
2018/01/26 3,005 3,035 2,999 3,030 59,200
2018/01/25 3,025 3,045 2,976 3,005 74,200
2018/01/24 3,055 3,070 3,030 3,065 47,900
2018/01/23 3,100 3,100 3,055 3,070 46,200
2018/01/22 3,095 3,095 3,045 3,080 43,400
2018/01/19 2,976 3,080 2,976 3,070 72,500
2018/01/18 3,010 3,035 2,972 2,974 95,100
2018/01/17 3,050 3,050 3,000 3,005 82,900
2018/01/16 3,050 3,065 3,030 3,065 29,700
2018/01/15 3,065 3,065 3,015 3,035 41,100
2018/01/12 3,035 3,070 3,015 3,030 54,900
2018/01/11 3,080 3,080 3,035 3,060 51,600
2018/01/10 3,120 3,130 3,065 3,080 60,900
2018/01/09 3,150 3,150 3,100 3,125 64,500
2018/01/05 3,155 3,155 3,115 3,155 45,400
2018/01/04 3,145 3,160 3,095 3,155 48,000

このページの先頭へ