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
2020/12/30 2,406 2,412 2,372 2,384 54,500
2020/12/29 2,410 2,423 2,389 2,423 44,400
2020/12/28 2,397 2,402 2,362 2,392 56,300
2020/12/25 2,337 2,402 2,333 2,402 53,800
2020/12/24 2,341 2,355 2,325 2,337 50,100
2020/12/23 2,340 2,348 2,278 2,340 83,800
2020/12/22 2,330 2,373 2,301 2,305 106,700
2020/12/21 2,347 2,385 2,310 2,368 107,400
2020/12/18 2,263 2,319 2,228 2,315 119,300
2020/12/17 2,289 2,318 2,228 2,252 133,600
2020/12/16 2,298 2,315 2,271 2,310 114,700
2020/12/15 2,245 2,315 2,225 2,295 133,100
2020/12/14 2,227 2,271 2,214 2,245 99,800
2020/12/11 2,178 2,224 2,165 2,222 87,800
2020/12/10 2,209 2,222 2,182 2,201 125,700
2020/12/09 2,136 2,174 2,128 2,167 59,900
2020/12/08 2,126 2,169 2,126 2,132 41,700
2020/12/07 2,211 2,233 2,113 2,126 140,300
2020/12/04 2,222 2,237 2,175 2,205 81,200
2020/12/03 2,251 2,265 2,220 2,232 65,400
2020/12/02 2,232 2,252 2,204 2,216 110,600
2020/12/01 2,175 2,245 2,175 2,230 103,900
2020/11/30 2,210 2,221 2,165 2,165 95,100
2020/11/27 2,247 2,277 2,222 2,222 140,500
2020/11/26 2,118 2,205 2,102 2,204 84,800
2020/11/25 2,134 2,176 2,094 2,097 115,700
2020/11/24 2,096 2,114 2,075 2,099 117,700
2020/11/20 2,001 2,064 1,997 2,054 89,700
2020/11/19 2,030 2,038 1,996 2,001 83,600
2020/11/18 2,041 2,042 2,009 2,014 88,700
2020/11/17 2,087 2,087 2,032 2,038 62,400
2020/11/16 2,041 2,072 2,041 2,057 82,300
2020/11/13 2,050 2,050 2,001 2,001 116,300
2020/11/12 2,070 2,099 2,040 2,050 120,200
2020/11/11 2,154 2,167 2,077 2,083 113,300
2020/11/10 2,095 2,129 2,077 2,113 87,500
2020/11/09 2,064 2,085 2,035 2,043 109,400
2020/11/06 2,054 2,107 2,054 2,072 118,700
2020/11/05 2,080 2,088 2,030 2,045 103,600
2020/11/04 2,103 2,113 2,050 2,094 88,700
2020/11/02 2,020 2,050 2,011 2,031 54,600
2020/10/30 2,090 2,090 1,994 2,010 50,700
2020/10/29 2,097 2,098 2,064 2,075 46,000
2020/10/28 2,144 2,144 2,097 2,123 40,000
2020/10/27 2,167 2,167 2,121 2,146 46,600
2020/10/26 2,165 2,205 2,147 2,167 42,500
2020/10/23 2,173 2,191 2,137 2,154 40,900
2020/10/22 2,152 2,181 2,135 2,155 37,300
2020/10/21 2,131 2,197 2,131 2,161 31,600
2020/10/20 2,170 2,181 2,146 2,153 34,600
2020/10/19 2,167 2,200 2,152 2,184 47,300
2020/10/16 2,182 2,182 2,135 2,152 28,000
2020/10/15 2,212 2,226 2,164 2,164 38,400
2020/10/14 2,199 2,199 2,160 2,180 28,200
2020/10/13 2,210 2,210 2,154 2,186 34,900
2020/10/12 2,252 2,252 2,178 2,184 32,100
2020/10/09 2,236 2,255 2,204 2,230 39,100
2020/10/08 2,250 2,250 2,208 2,210 55,500
2020/10/07 2,230 2,253 2,213 2,219 48,300
2020/10/06 2,260 2,264 2,223 2,224 54,500
2020/10/05 2,323 2,350 2,279 2,282 80,100
2020/10/02 2,284 2,310 2,241 2,280 101,000
2020/09/30 2,312 2,312 2,234 2,234 57,300
2020/09/29 2,331 2,334 2,269 2,297 52,000
2020/09/28 2,295 2,324 2,267 2,324 98,000
2020/09/25 2,230 2,265 2,226 2,250 51,900
2020/09/24 2,234 2,234 2,172 2,187 35,000
2020/09/23 2,211 2,229 2,192 2,201 51,500
2020/09/18 2,198 2,224 2,194 2,206 95,100
2020/09/17 2,173 2,183 2,146 2,164 44,000
2020/09/16 2,241 2,250 2,192 2,193 40,000
2020/09/15 2,237 2,238 2,194 2,229 48,900
2020/09/14 2,229 2,246 2,212 2,224 52,200
2020/09/11 2,180 2,205 2,162 2,202 79,800
2020/09/10 2,172 2,209 2,170 2,190 70,000
2020/09/09 2,146 2,173 2,134 2,151 59,600
2020/09/08 2,143 2,200 2,142 2,189 49,300
2020/09/07 2,123 2,142 2,110 2,129 32,600
2020/09/04 2,119 2,122 2,101 2,109 38,000
2020/09/03 2,156 2,166 2,135 2,138 50,200
2020/09/02 2,093 2,114 2,054 2,107 51,100
2020/09/01 2,108 2,108 2,027 2,052 85,500
2020/08/31 2,138 2,146 2,100 2,100 45,800
2020/08/28 2,140 2,162 2,068 2,088 58,900
2020/08/27 2,179 2,179 2,126 2,159 35,300
2020/08/26 2,200 2,200 2,143 2,161 29,900
2020/08/25 2,182 2,223 2,171 2,174 37,600
2020/08/24 2,133 2,155 2,124 2,152 31,200
2020/08/21 2,122 2,151 2,103 2,127 44,800
2020/08/20 2,116 2,124 2,090 2,091 33,800
2020/08/19 2,160 2,160 2,113 2,129 45,200
2020/08/18 2,173 2,188 2,153 2,155 49,300
2020/08/17 2,197 2,215 2,175 2,188 37,700
2020/08/14 2,260 2,276 2,213 2,213 82,700
2020/08/13 2,210 2,262 2,210 2,223 116,800
2020/08/12 2,169 2,199 2,151 2,181 103,900
2020/08/11 2,094 2,133 2,094 2,119 69,200
2020/08/07 2,100 2,100 2,043 2,053 73,400
2020/08/06 2,174 2,174 2,090 2,123 44,000
2020/08/05 2,093 2,130 2,058 2,124 68,400
2020/08/04 2,072 2,085 2,042 2,069 50,100
2020/08/03 2,001 2,050 2,001 2,042 29,800
2020/07/31 2,135 2,135 2,001 2,001 55,500
2020/07/30 2,085 2,121 2,063 2,116 52,400
2020/07/29 2,183 2,183 2,074 2,081 42,800
2020/07/28 2,188 2,209 2,154 2,167 70,300
2020/07/27 2,101 2,111 2,061 2,111 48,600
2020/07/22 2,131 2,176 2,127 2,139 52,600
2020/07/21 2,139 2,165 2,116 2,145 65,200
2020/07/20 2,177 2,177 2,116 2,139 38,900
2020/07/17 2,120 2,158 2,108 2,124 61,100
2020/07/16 2,219 2,219 2,125 2,139 78,200
2020/07/15 2,188 2,228 2,170 2,187 150,400
2020/07/14 2,059 2,133 2,051 2,124 126,900
2020/07/13 2,000 2,039 1,998 2,034 76,000
2020/07/10 2,018 2,018 1,933 1,933 80,600
2020/07/09 1,986 2,022 1,981 1,993 63,500
2020/07/08 1,992 2,049 1,983 1,983 102,400
2020/07/07 1,962 2,030 1,948 1,991 193,100
2020/07/06 1,860 1,932 1,855 1,932 55,700
2020/07/03 1,882 1,900 1,831 1,862 69,200
2020/07/02 1,898 1,898 1,856 1,882 88,700
2020/07/01 1,956 1,965 1,865 1,870 163,400
2020/06/30 1,971 1,995 1,955 1,956 89,300
2020/06/29 1,985 1,998 1,959 1,959 76,200
2020/06/26 2,018 2,018 1,976 1,998 55,800
2020/06/25 2,000 2,000 1,975 1,978 57,900
2020/06/24 2,062 2,062 2,010 2,011 65,600
2020/06/23 2,024 2,073 2,020 2,037 74,600
2020/06/22 2,008 2,021 1,995 2,002 39,200
2020/06/19 2,052 2,052 2,000 2,000 123,400
2020/06/18 2,000 2,049 1,986 2,039 62,200
2020/06/17 2,032 2,054 2,015 2,015 41,400
2020/06/16 1,998 2,050 1,997 2,046 47,400
2020/06/15 2,020 2,037 1,961 1,961 64,900
2020/06/12 1,995 2,020 1,961 2,007 113,400
2020/06/11 2,172 2,172 2,064 2,065 96,400
2020/06/10 2,144 2,198 2,144 2,181 52,300
2020/06/09 2,152 2,179 2,139 2,166 83,400
2020/06/08 2,167 2,171 2,119 2,146 116,000
2020/06/05 2,176 2,202 2,154 2,166 101,200
2020/06/04 2,328 2,328 2,216 2,223 106,800
2020/06/03 2,320 2,337 2,271 2,297 73,500
2020/06/02 2,278 2,299 2,267 2,293 79,200
2020/06/01 2,265 2,324 2,264 2,273 106,400
2020/05/29 2,352 2,381 2,332 2,335 118,100
2020/05/28 2,360 2,402 2,343 2,402 113,800
2020/05/27 2,295 2,346 2,255 2,335 96,700
2020/05/26 2,276 2,303 2,247 2,279 118,100
2020/05/25 2,321 2,330 2,270 2,296 88,000
2020/05/22 2,305 2,340 2,163 2,320 259,000
2020/05/21 2,204 2,272 2,190 2,263 176,300
2020/05/20 2,099 2,163 2,079 2,154 116,500
2020/05/19 2,068 2,070 2,029 2,070 70,700
2020/05/18 2,047 2,065 2,002 2,019 95,400
2020/05/15 2,035 2,063 1,998 2,045 66,400
2020/05/14 2,076 2,083 1,995 1,995 139,100
2020/05/13 2,170 2,175 2,113 2,126 168,400
2020/05/12 2,049 2,058 2,022 2,049 51,400
2020/05/11 1,997 2,059 1,990 2,054 59,800
2020/05/08 1,951 1,989 1,932 1,974 53,100
2020/05/07 1,891 1,923 1,887 1,917 59,000
2020/05/01 1,940 1,940 1,903 1,909 38,800
2020/04/30 1,946 1,984 1,929 1,969 84,400
2020/04/28 1,885 1,885 1,855 1,885 52,900
2020/04/27 1,870 1,895 1,854 1,885 48,900
2020/04/24 1,856 1,856 1,813 1,838 30,400
2020/04/23 1,770 1,857 1,770 1,857 46,100
2020/04/22 1,782 1,800 1,758 1,773 36,900
2020/04/21 1,796 1,839 1,776 1,802 39,000
2020/04/20 1,792 1,836 1,792 1,827 48,600
2020/04/17 1,841 1,877 1,793 1,825 58,500
2020/04/16 1,700 1,783 1,700 1,783 59,000
2020/04/15 1,760 1,766 1,718 1,725 69,400
2020/04/14 1,730 1,787 1,702 1,784 72,500
2020/04/13 1,780 1,780 1,714 1,724 37,000
2020/04/10 1,773 1,788 1,713 1,788 53,400
2020/04/09 1,774 1,797 1,750 1,780 69,000
2020/04/08 1,760 1,793 1,695 1,773 90,800
2020/04/07 1,702 1,737 1,658 1,726 75,900
2020/04/06 1,575 1,673 1,532 1,662 77,300
2020/04/03 1,626 1,644 1,541 1,576 70,300
2020/04/02 1,654 1,673 1,609 1,609 124,000
2020/04/01 1,662 1,727 1,638 1,662 99,200
2020/03/31 1,728 1,758 1,672 1,702 106,100
2020/03/30 1,708 1,750 1,617 1,750 127,100
2020/03/27 1,777 1,829 1,757 1,829 118,700
2020/03/26 1,657 1,711 1,622 1,697 106,800
2020/03/25 1,747 1,747 1,644 1,715 130,600
2020/03/24 1,603 1,642 1,573 1,642 82,000
2020/03/23 1,497 1,580 1,497 1,563 132,500
2020/03/19 1,603 1,603 1,482 1,497 101,900
2020/03/18 1,655 1,681 1,601 1,603 115,600
2020/03/17 1,509 1,665 1,481 1,647 147,300
2020/03/16 1,600 1,672 1,564 1,588 130,200
2020/03/13 1,500 1,588 1,481 1,571 159,300
2020/03/12 1,676 1,716 1,625 1,641 162,900
2020/03/11 1,791 1,837 1,753 1,756 98,400
2020/03/10 1,711 1,784 1,655 1,767 132,200
2020/03/09 1,810 1,830 1,747 1,765 92,800
2020/03/06 1,953 1,953 1,894 1,909 64,400
2020/03/05 2,036 2,048 1,985 2,003 71,800
2020/03/04 1,977 2,042 1,953 1,996 78,800
2020/03/03 2,123 2,123 1,996 2,017 103,700
2020/03/02 1,950 2,127 1,950 2,087 148,300
2020/02/28 1,981 2,024 1,961 1,979 181,900
2020/02/27 2,110 2,123 2,056 2,072 129,200
2020/02/26 2,112 2,138 2,087 2,136 79,800
2020/02/25 2,157 2,187 2,080 2,161 113,900
2020/02/21 2,261 2,286 2,253 2,257 66,000
2020/02/20 2,300 2,315 2,258 2,285 60,300
2020/02/19 2,235 2,293 2,235 2,281 84,300
2020/02/18 2,350 2,350 2,269 2,285 65,800
2020/02/17 2,348 2,364 2,310 2,354 68,100
2020/02/14 2,395 2,400 2,344 2,361 71,900
2020/02/13 2,418 2,430 2,391 2,400 76,600
2020/02/12 2,450 2,470 2,383 2,405 150,600
2020/02/10 2,327 2,424 2,278 2,418 235,300
2020/02/07 2,425 2,500 2,334 2,376 246,400
2020/02/06 2,321 2,368 2,316 2,347 122,200
2020/02/05 2,330 2,337 2,299 2,312 70,700
2020/02/04 2,240 2,301 2,238 2,297 81,100
2020/02/03 2,235 2,262 2,198 2,243 90,200
2020/01/31 2,278 2,314 2,257 2,300 63,500
2020/01/30 2,356 2,359 2,251 2,260 100,100
2020/01/29 2,386 2,399 2,341 2,375 46,500
2020/01/28 2,320 2,386 2,300 2,374 99,700
2020/01/27 2,405 2,422 2,388 2,392 91,600
2020/01/24 2,520 2,540 2,476 2,479 113,400
2020/01/23 2,555 2,572 2,528 2,545 59,300
2020/01/22 2,524 2,577 2,504 2,565 67,200
2020/01/21 2,541 2,553 2,520 2,533 52,800
2020/01/20 2,495 2,532 2,491 2,515 54,700
2020/01/17 2,478 2,491 2,464 2,478 56,300
2020/01/16 2,471 2,481 2,437 2,455 79,200
2020/01/15 2,493 2,511 2,467 2,497 87,500
2020/01/14 2,569 2,576 2,513 2,519 119,800
2020/01/10 2,620 2,620 2,569 2,589 49,000
2020/01/09 2,663 2,663 2,597 2,606 97,400
2020/01/08 2,560 2,606 2,534 2,577 137,300
2020/01/07 2,530 2,606 2,515 2,599 131,600
2020/01/06 2,451 2,520 2,429 2,510 97,700

このページの先頭へ