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
2019/12/30 2,526 2,531 2,480 2,522 63,600
2019/12/27 2,596 2,596 2,556 2,564 57,600
2019/12/26 2,521 2,575 2,521 2,573 59,300
2019/12/25 2,570 2,570 2,530 2,547 56,900
2019/12/24 2,580 2,592 2,540 2,588 46,700
2019/12/23 2,657 2,658 2,578 2,588 67,600
2019/12/20 2,650 2,656 2,594 2,652 156,300
2019/12/19 2,632 2,680 2,615 2,666 93,500
2019/12/18 2,683 2,683 2,609 2,624 103,100
2019/12/17 2,705 2,712 2,664 2,692 147,000
2019/12/16 2,587 2,648 2,581 2,622 82,900
2019/12/13 2,606 2,647 2,587 2,587 78,300
2019/12/12 2,578 2,595 2,556 2,556 51,200
2019/12/11 2,590 2,592 2,548 2,562 80,600
2019/12/10 2,635 2,714 2,603 2,615 213,500
2019/12/09 2,567 2,591 2,514 2,535 57,000
2019/12/06 2,511 2,558 2,510 2,553 73,300
2019/12/05 2,502 2,535 2,498 2,511 64,000
2019/12/04 2,453 2,498 2,442 2,496 57,300
2019/12/03 2,429 2,473 2,413 2,472 66,000
2019/12/02 2,431 2,474 2,423 2,468 114,000
2019/11/29 2,496 2,496 2,411 2,438 132,200
2019/11/28 2,510 2,519 2,474 2,516 77,100
2019/11/27 2,508 2,519 2,478 2,483 70,800
2019/11/26 2,450 2,490 2,440 2,482 112,300
2019/11/25 2,407 2,439 2,399 2,414 52,200
2019/11/22 2,384 2,415 2,365 2,378 39,400
2019/11/21 2,400 2,415 2,337 2,365 107,400
2019/11/20 2,474 2,477 2,421 2,440 68,100
2019/11/19 2,520 2,520 2,471 2,507 38,100
2019/11/18 2,500 2,510 2,480 2,507 42,400
2019/11/15 2,441 2,492 2,406 2,478 71,500
2019/11/14 2,490 2,490 2,434 2,441 79,400
2019/11/13 2,516 2,538 2,474 2,497 79,900
2019/11/12 2,480 2,534 2,456 2,532 96,600
2019/11/11 2,522 2,602 2,500 2,511 179,100
2019/11/08 2,290 2,604 2,290 2,511 455,500
2019/11/07 2,232 2,237 2,198 2,216 81,300
2019/11/06 2,213 2,220 2,192 2,205 86,500
2019/11/05 2,140 2,185 2,131 2,163 72,800
2019/11/01 2,120 2,129 2,086 2,115 28,500
2019/10/31 2,166 2,166 2,111 2,120 40,600
2019/10/30 2,155 2,166 2,110 2,138 91,000
2019/10/29 2,141 2,176 2,118 2,152 129,700
2019/10/28 2,143 2,143 2,096 2,100 54,600
2019/10/25 2,132 2,147 2,108 2,126 36,500
2019/10/24 2,090 2,135 2,089 2,122 52,300
2019/10/23 2,100 2,100 2,042 2,082 65,600
2019/10/21 2,086 2,104 2,080 2,090 31,800
2019/10/18 2,066 2,097 2,046 2,066 57,700
2019/10/17 2,070 2,105 2,052 2,066 58,500
2019/10/16 2,071 2,094 2,037 2,057 71,500
2019/10/15 2,030 2,080 2,020 2,046 105,500
2019/10/11 1,982 2,009 1,940 1,990 94,300
2019/10/10 2,012 2,025 1,955 1,995 91,400
2019/10/09 1,953 2,003 1,945 2,002 74,000
2019/10/08 1,960 2,003 1,955 1,984 71,100
2019/10/07 1,967 1,994 1,948 1,955 76,300
2019/10/04 1,903 1,956 1,892 1,949 84,700
2019/10/03 1,914 1,933 1,890 1,896 111,100
2019/10/02 1,979 2,004 1,949 1,962 94,400
2019/10/01 1,958 2,041 1,950 1,994 110,400
2019/09/30 1,950 1,999 1,907 1,933 99,000
2019/09/27 1,980 2,026 1,951 1,982 153,700
2019/09/26 1,961 2,006 1,930 1,982 115,700
2019/09/25 1,952 1,954 1,911 1,921 75,800
2019/09/24 1,984 2,006 1,942 1,962 107,500
2019/09/20 2,050 2,052 1,959 2,002 185,100
2019/09/19 2,014 2,051 1,997 2,046 131,400
2019/09/18 1,964 2,034 1,945 2,010 216,500
2019/09/17 1,880 1,993 1,873 1,965 279,500
2019/09/13 1,830 1,869 1,801 1,850 242,400
2019/09/12 1,800 1,829 1,783 1,808 133,400
2019/09/11 1,777 1,780 1,700 1,779 151,700
2019/09/10 1,709 1,754 1,683 1,754 117,200
2019/09/09 1,671 1,705 1,655 1,705 65,400
2019/09/06 1,661 1,698 1,653 1,670 85,000
2019/09/05 1,555 1,656 1,553 1,649 126,000
2019/09/04 1,544 1,544 1,514 1,523 57,100
2019/09/03 1,558 1,562 1,544 1,560 33,800
2019/09/02 1,579 1,581 1,552 1,563 43,700
2019/08/30 1,573 1,598 1,564 1,594 63,900
2019/08/29 1,567 1,567 1,518 1,551 38,800
2019/08/28 1,542 1,571 1,531 1,564 29,400
2019/08/27 1,593 1,597 1,534 1,557 56,500
2019/08/26 1,530 1,561 1,508 1,558 77,400
2019/08/23 1,589 1,622 1,575 1,589 35,200
2019/08/22 1,632 1,640 1,577 1,585 69,300
2019/08/21 1,628 1,639 1,608 1,633 49,200
2019/08/20 1,600 1,655 1,557 1,643 91,900
2019/08/19 1,648 1,659 1,602 1,602 34,000
2019/08/16 1,587 1,625 1,570 1,625 55,000
2019/08/15 1,582 1,646 1,568 1,609 61,200
2019/08/14 1,630 1,660 1,596 1,612 78,100
2019/08/13 1,659 1,668 1,611 1,619 91,000
2019/08/09 1,655 1,721 1,655 1,698 128,900
2019/08/08 1,550 1,673 1,530 1,629 172,100
2019/08/07 1,495 1,569 1,492 1,551 130,800
2019/08/06 1,465 1,509 1,450 1,494 98,100
2019/08/05 1,546 1,561 1,475 1,494 67,000
2019/08/02 1,602 1,602 1,550 1,573 80,000
2019/08/01 1,656 1,656 1,624 1,630 39,800
2019/07/31 1,632 1,676 1,632 1,658 59,300
2019/07/30 1,629 1,657 1,628 1,657 69,400
2019/07/29 1,608 1,613 1,593 1,612 49,500
2019/07/26 1,640 1,644 1,615 1,631 44,900
2019/07/25 1,676 1,676 1,642 1,651 37,600
2019/07/24 1,642 1,676 1,626 1,670 78,600
2019/07/23 1,629 1,645 1,615 1,631 49,300
2019/07/22 1,647 1,649 1,629 1,631 28,600
2019/07/19 1,596 1,653 1,596 1,647 34,100
2019/07/18 1,644 1,644 1,594 1,596 55,000
2019/07/17 1,661 1,670 1,636 1,646 40,200
2019/07/16 1,661 1,675 1,637 1,660 43,400
2019/07/12 1,697 1,700 1,667 1,670 44,800
2019/07/11 1,697 1,708 1,686 1,697 50,800
2019/07/10 1,631 1,692 1,624 1,678 57,700
2019/07/09 1,664 1,679 1,642 1,648 47,200
2019/07/08 1,666 1,675 1,649 1,668 57,600
2019/07/05 1,674 1,675 1,654 1,662 79,700
2019/07/04 1,685 1,693 1,666 1,674 65,000
2019/07/03 1,662 1,682 1,644 1,677 62,800
2019/07/02 1,648 1,661 1,637 1,655 43,100
2019/07/01 1,593 1,652 1,581 1,645 86,300
2019/06/28 1,537 1,573 1,533 1,553 61,900
2019/06/27 1,518 1,571 1,518 1,558 107,900
2019/06/26 1,512 1,520 1,503 1,506 59,600
2019/06/25 1,518 1,544 1,513 1,516 41,200
2019/06/24 1,530 1,531 1,514 1,518 52,000
2019/06/21 1,542 1,548 1,520 1,537 85,800
2019/06/20 1,530 1,561 1,526 1,546 62,900
2019/06/19 1,519 1,555 1,519 1,534 79,400
2019/06/18 1,530 1,531 1,505 1,510 52,500
2019/06/17 1,550 1,553 1,534 1,537 44,600
2019/06/14 1,572 1,575 1,554 1,554 62,600
2019/06/13 1,600 1,600 1,561 1,584 40,500
2019/06/12 1,621 1,626 1,601 1,603 78,000
2019/06/11 1,615 1,636 1,608 1,620 56,400
2019/06/10 1,634 1,642 1,604 1,631 54,500
2019/06/07 1,602 1,632 1,587 1,626 38,700
2019/06/06 1,645 1,645 1,596 1,606 42,900
2019/06/05 1,640 1,678 1,625 1,636 56,900
2019/06/04 1,585 1,610 1,558 1,609 47,200
2019/06/03 1,546 1,575 1,535 1,575 56,800
2019/05/31 1,642 1,642 1,584 1,586 85,300
2019/05/30 1,631 1,655 1,622 1,650 41,900
2019/05/29 1,664 1,664 1,623 1,636 59,000
2019/05/28 1,673 1,699 1,670 1,699 39,200
2019/05/27 1,681 1,689 1,654 1,680 53,500
2019/05/24 1,640 1,682 1,628 1,678 63,900
2019/05/23 1,746 1,747 1,669 1,669 68,000
2019/05/22 1,715 1,778 1,706 1,765 63,000
2019/05/21 1,690 1,698 1,655 1,693 62,700
2019/05/20 1,771 1,771 1,697 1,703 53,200
2019/05/17 1,760 1,795 1,745 1,770 36,200
2019/05/16 1,811 1,811 1,710 1,730 80,400
2019/05/15 1,784 1,831 1,762 1,798 101,600
2019/05/14 1,760 1,875 1,743 1,858 64,800
2019/05/13 1,888 1,888 1,816 1,818 42,900
2019/05/10 1,896 1,935 1,878 1,888 38,300
2019/05/09 1,943 1,943 1,885 1,891 56,900
2019/05/08 1,970 1,970 1,936 1,942 52,500
2019/05/07 2,022 2,030 1,982 1,994 57,800
2019/04/26 2,052 2,074 2,030 2,048 41,900
2019/04/25 2,077 2,102 2,060 2,099 18,900
2019/04/24 2,120 2,126 2,084 2,086 21,600
2019/04/23 2,130 2,158 2,111 2,118 31,500
2019/04/22 2,160 2,160 2,123 2,143 12,100
2019/04/19 2,107 2,179 2,093 2,170 39,300
2019/04/18 2,238 2,238 2,082 2,085 91,100
2019/04/17 2,201 2,252 2,201 2,238 24,200
2019/04/16 2,185 2,210 2,183 2,207 26,800
2019/04/15 2,123 2,208 2,123 2,199 49,800
2019/04/12 2,137 2,137 2,079 2,086 24,200
2019/04/11 2,144 2,171 2,116 2,123 22,400
2019/04/10 2,106 2,183 2,100 2,165 33,800
2019/04/09 2,110 2,161 2,095 2,156 24,200
2019/04/08 2,140 2,140 2,108 2,124 13,900
2019/04/05 2,120 2,129 2,094 2,110 34,400
2019/04/04 2,134 2,140 2,110 2,120 31,800
2019/04/03 2,101 2,140 2,101 2,125 34,400
2019/04/02 2,144 2,145 2,115 2,134 27,200
2019/04/01 2,082 2,125 2,074 2,117 36,200
2019/03/29 2,064 2,071 2,028 2,032 33,600
2019/03/28 2,122 2,122 2,057 2,063 33,400
2019/03/27 2,176 2,176 2,109 2,152 36,800
2019/03/26 2,072 2,178 2,072 2,166 64,200
2019/03/25 2,120 2,120 2,049 2,063 34,100
2019/03/22 2,139 2,143 2,106 2,132 49,200
2019/03/20 2,129 2,154 2,106 2,150 37,800
2019/03/19 2,136 2,136 2,110 2,114 19,900
2019/03/18 2,106 2,138 2,087 2,136 49,600
2019/03/15 2,058 2,097 2,051 2,091 35,600
2019/03/14 2,102 2,112 2,036 2,037 57,300
2019/03/13 2,140 2,140 2,081 2,108 34,400
2019/03/12 2,131 2,174 2,127 2,154 34,500
2019/03/11 2,161 2,161 2,096 2,119 32,800
2019/03/08 2,164 2,170 2,138 2,149 56,600
2019/03/07 2,174 2,197 2,158 2,190 73,000
2019/03/06 2,169 2,196 2,161 2,174 38,800
2019/03/05 2,169 2,169 2,130 2,168 41,400
2019/03/04 2,177 2,208 2,171 2,179 57,500
2019/03/01 2,156 2,201 2,131 2,140 83,300
2019/02/28 2,164 2,164 2,128 2,145 52,400
2019/02/27 2,146 2,162 2,120 2,139 40,800
2019/02/26 2,137 2,154 2,130 2,148 39,000
2019/02/25 2,153 2,162 2,136 2,146 25,500
2019/02/22 2,121 2,161 2,085 2,125 57,300
2019/02/21 2,145 2,150 2,112 2,122 42,500
2019/02/20 2,163 2,163 2,121 2,130 27,500
2019/02/19 2,143 2,170 2,131 2,155 36,700
2019/02/18 2,143 2,149 2,117 2,136 35,300
2019/02/15 2,033 2,102 2,029 2,093 31,000
2019/02/14 2,070 2,091 2,050 2,067 32,900
2019/02/13 2,109 2,109 2,045 2,077 50,000
2019/02/12 1,994 2,155 1,991 2,132 106,500
2019/02/08 2,001 2,018 1,953 1,959 45,900
2019/02/07 2,024 2,068 1,981 2,034 79,600
2019/02/06 2,068 2,125 2,038 2,121 61,800
2019/02/05 2,057 2,072 2,021 2,056 29,900
2019/02/04 2,011 2,076 1,989 2,073 41,900
2019/02/01 2,017 2,036 1,980 1,989 40,500
2019/01/31 2,038 2,055 2,006 2,017 65,500
2019/01/30 2,091 2,101 2,026 2,031 51,400
2019/01/29 2,062 2,078 2,027 2,067 41,300
2019/01/28 2,097 2,100 2,053 2,067 38,500
2019/01/25 2,035 2,110 2,030 2,069 38,000
2019/01/24 2,022 2,055 2,013 2,038 29,900
2019/01/23 2,039 2,051 2,005 2,044 43,000
2019/01/22 2,114 2,114 2,036 2,040 48,800
2019/01/21 2,058 2,134 2,050 2,087 60,600
2019/01/18 1,978 2,036 1,953 2,008 51,000
2019/01/17 1,967 2,015 1,953 1,963 65,300
2019/01/16 2,009 2,009 1,949 1,954 48,500
2019/01/15 1,950 2,013 1,936 2,011 44,100
2019/01/11 1,985 1,993 1,956 1,977 30,800
2019/01/10 2,033 2,048 1,985 1,991 46,500
2019/01/09 2,012 2,063 2,004 2,058 38,500
2019/01/08 1,995 2,039 1,988 2,012 39,300
2019/01/07 2,047 2,055 1,990 2,004 40,600
2019/01/04 1,950 1,979 1,896 1,966 53,300

このページの先頭へ