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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,160 | 6,180 | 6,090 | 6,130 | 46,300 |
| 2023/12/28 | 6,140 | 6,180 | 6,130 | 6,160 | 32,400 |
| 2023/12/27 | 6,210 | 6,240 | 6,170 | 6,170 | 47,800 |
| 2023/12/26 | 6,130 | 6,190 | 6,130 | 6,190 | 38,400 |
| 2023/12/25 | 6,250 | 6,270 | 6,150 | 6,150 | 31,800 |
| 2023/12/22 | 6,180 | 6,260 | 6,180 | 6,240 | 57,300 |
| 2023/12/21 | 6,170 | 6,290 | 6,170 | 6,170 | 55,200 |
| 2023/12/20 | 6,180 | 6,290 | 6,150 | 6,270 | 158,200 |
| 2023/12/19 | 6,220 | 6,220 | 6,090 | 6,180 | 154,900 |
| 2023/12/18 | 6,190 | 6,230 | 6,130 | 6,230 | 99,800 |
| 2023/12/15 | 6,380 | 6,410 | 6,310 | 6,330 | 86,300 |
| 2023/12/14 | 6,510 | 6,510 | 6,330 | 6,350 | 81,300 |
| 2023/12/13 | 6,480 | 6,510 | 6,400 | 6,440 | 50,400 |
| 2023/12/12 | 6,510 | 6,530 | 6,420 | 6,440 | 90,600 |
| 2023/12/11 | 6,390 | 6,480 | 6,340 | 6,390 | 63,500 |
| 2023/12/08 | 6,420 | 6,430 | 6,270 | 6,340 | 90,300 |
| 2023/12/07 | 6,470 | 6,540 | 6,440 | 6,460 | 49,900 |
| 2023/12/06 | 6,410 | 6,540 | 6,400 | 6,520 | 88,800 |
| 2023/12/05 | 6,600 | 6,600 | 6,360 | 6,380 | 139,400 |
| 2023/12/04 | 6,600 | 6,650 | 6,480 | 6,610 | 61,800 |
| 2023/12/01 | 6,670 | 6,670 | 6,530 | 6,560 | 54,600 |
| 2023/11/30 | 6,450 | 6,640 | 6,450 | 6,630 | 172,000 |
| 2023/11/29 | 6,420 | 6,490 | 6,380 | 6,480 | 53,500 |
| 2023/11/28 | 6,420 | 6,460 | 6,350 | 6,440 | 59,600 |
| 2023/11/27 | 6,400 | 6,460 | 6,380 | 6,420 | 68,000 |
| 2023/11/24 | 6,320 | 6,420 | 6,320 | 6,360 | 53,600 |
| 2023/11/22 | 6,200 | 6,270 | 6,180 | 6,260 | 40,200 |
| 2023/11/21 | 6,160 | 6,260 | 6,160 | 6,240 | 63,800 |
| 2023/11/20 | 6,300 | 6,350 | 6,120 | 6,120 | 79,800 |
| 2023/11/17 | 6,240 | 6,350 | 6,240 | 6,350 | 105,100 |
| 2023/11/16 | 6,210 | 6,270 | 6,150 | 6,190 | 86,600 |
| 2023/11/15 | 6,240 | 6,280 | 6,170 | 6,240 | 103,000 |
| 2023/11/14 | 6,040 | 6,170 | 6,040 | 6,140 | 74,300 |
| 2023/11/13 | 6,190 | 6,190 | 6,020 | 6,040 | 96,400 |
| 2023/11/10 | 6,010 | 6,120 | 6,010 | 6,090 | 82,900 |
| 2023/11/09 | 6,100 | 6,170 | 6,010 | 6,060 | 100,400 |
| 2023/11/08 | 6,180 | 6,240 | 5,980 | 6,050 | 143,200 |
| 2023/11/07 | 6,180 | 6,220 | 6,110 | 6,110 | 65,100 |
| 2023/11/06 | 6,150 | 6,220 | 6,110 | 6,200 | 104,300 |
| 2023/11/02 | 6,130 | 6,160 | 5,980 | 6,010 | 127,900 |
| 2023/11/01 | 6,050 | 6,110 | 6,000 | 6,040 | 119,600 |
| 2023/10/31 | 5,950 | 5,970 | 5,800 | 5,970 | 110,700 |
| 2023/10/30 | 5,950 | 5,990 | 5,900 | 5,950 | 292,100 |
| 2023/10/27 | 6,030 | 6,110 | 6,010 | 6,080 | 94,000 |
| 2023/10/26 | 5,990 | 6,010 | 5,890 | 5,970 | 75,500 |
| 2023/10/25 | 6,090 | 6,170 | 5,990 | 6,010 | 75,300 |
| 2023/10/24 | 6,100 | 6,100 | 5,830 | 6,070 | 129,300 |
| 2023/10/23 | 6,060 | 6,190 | 6,060 | 6,080 | 82,600 |
| 2023/10/20 | 6,100 | 6,160 | 6,040 | 6,120 | 58,100 |
| 2023/10/19 | 6,220 | 6,280 | 6,090 | 6,120 | 113,600 |
| 2023/10/18 | 6,280 | 6,390 | 6,270 | 6,370 | 63,600 |
| 2023/10/17 | 6,320 | 6,420 | 6,270 | 6,300 | 70,600 |
| 2023/10/16 | 6,380 | 6,380 | 6,200 | 6,220 | 106,000 |
| 2023/10/13 | 6,580 | 6,650 | 6,440 | 6,450 | 109,000 |
| 2023/10/12 | 6,420 | 6,670 | 6,420 | 6,670 | 122,700 |
| 2023/10/11 | 6,440 | 6,450 | 6,370 | 6,380 | 42,700 |
| 2023/10/10 | 6,350 | 6,460 | 6,340 | 6,440 | 87,900 |
| 2023/10/06 | 6,260 | 6,340 | 6,230 | 6,250 | 59,000 |
| 2023/10/05 | 6,090 | 6,230 | 6,040 | 6,210 | 94,300 |
| 2023/10/04 | 6,170 | 6,230 | 6,020 | 6,040 | 139,600 |
| 2023/10/03 | 6,490 | 6,490 | 6,320 | 6,320 | 75,300 |
| 2023/10/02 | 6,580 | 6,660 | 6,480 | 6,500 | 93,700 |
| 2023/09/29 | 6,600 | 6,600 | 6,450 | 6,490 | 71,100 |
| 2023/09/28 | 6,480 | 6,600 | 6,480 | 6,540 | 61,300 |
| 2023/09/27 | 6,530 | 6,620 | 6,480 | 6,610 | 104,100 |
| 2023/09/26 | 6,650 | 6,650 | 6,540 | 6,620 | 59,700 |
| 2023/09/25 | 6,480 | 6,590 | 6,460 | 6,580 | 45,600 |
| 2023/09/22 | 6,440 | 6,530 | 6,380 | 6,520 | 134,000 |
| 2023/09/21 | 6,570 | 6,650 | 6,520 | 6,540 | 77,900 |
| 2023/09/20 | 6,720 | 6,740 | 6,580 | 6,580 | 100,600 |
| 2023/09/19 | 6,680 | 6,790 | 6,660 | 6,740 | 128,900 |
| 2023/09/15 | 6,670 | 6,730 | 6,620 | 6,660 | 97,300 |
| 2023/09/14 | 6,610 | 6,670 | 6,590 | 6,660 | 51,000 |
| 2023/09/13 | 6,740 | 6,740 | 6,530 | 6,560 | 118,000 |
| 2023/09/12 | 6,660 | 6,750 | 6,650 | 6,740 | 57,300 |
| 2023/09/11 | 6,670 | 6,730 | 6,610 | 6,660 | 72,400 |
| 2023/09/08 | 6,710 | 6,800 | 6,650 | 6,680 | 96,600 |
| 2023/09/07 | 6,750 | 6,840 | 6,680 | 6,710 | 88,300 |
| 2023/09/06 | 6,730 | 6,870 | 6,720 | 6,820 | 105,600 |
| 2023/09/05 | 6,700 | 6,730 | 6,650 | 6,730 | 97,500 |
| 2023/09/04 | 6,640 | 6,700 | 6,600 | 6,700 | 85,500 |
| 2023/09/01 | 6,620 | 6,630 | 6,560 | 6,620 | 80,500 |
| 2023/08/31 | 6,570 | 6,650 | 6,530 | 6,620 | 107,600 |
| 2023/08/30 | 6,560 | 6,650 | 6,550 | 6,560 | 204,900 |
| 2023/08/29 | 6,590 | 6,610 | 6,550 | 6,590 | 87,000 |
| 2023/08/28 | 6,500 | 6,580 | 6,450 | 6,560 | 84,800 |
| 2023/08/25 | 6,400 | 6,450 | 6,380 | 6,430 | 56,000 |
| 2023/08/24 | 6,590 | 6,610 | 6,450 | 6,500 | 96,300 |
| 2023/08/23 | 6,430 | 6,520 | 6,380 | 6,500 | 71,900 |
| 2023/08/22 | 6,420 | 6,480 | 6,400 | 6,430 | 71,800 |
| 2023/08/21 | 6,400 | 6,420 | 6,330 | 6,330 | 73,100 |
| 2023/08/18 | 6,410 | 6,450 | 6,330 | 6,360 | 83,100 |
| 2023/08/17 | 6,550 | 6,590 | 6,420 | 6,510 | 109,800 |
| 2023/08/16 | 6,430 | 6,630 | 6,430 | 6,490 | 118,500 |
| 2023/08/15 | 6,420 | 6,510 | 6,420 | 6,480 | 75,800 |
| 2023/08/14 | 6,460 | 6,560 | 6,410 | 6,410 | 70,300 |
| 2023/08/10 | 6,330 | 6,480 | 6,260 | 6,480 | 82,400 |
| 2023/08/09 | 6,380 | 6,510 | 6,370 | 6,380 | 99,100 |
| 2023/08/08 | 6,540 | 6,560 | 6,420 | 6,430 | 107,300 |
| 2023/08/07 | 6,450 | 6,570 | 6,290 | 6,520 | 170,500 |
| 2023/08/04 | 6,400 | 6,660 | 6,320 | 6,520 | 421,700 |
| 2023/08/03 | 6,330 | 6,330 | 6,080 | 6,100 | 246,000 |
| 2023/08/02 | 6,530 | 6,640 | 6,450 | 6,470 | 155,100 |
| 2023/08/01 | 6,320 | 6,560 | 6,320 | 6,550 | 135,300 |
| 2023/07/31 | 6,340 | 6,390 | 6,280 | 6,360 | 133,600 |
| 2023/07/28 | 6,160 | 6,280 | 6,100 | 6,230 | 136,900 |
| 2023/07/27 | 6,230 | 6,250 | 6,160 | 6,230 | 78,300 |
| 2023/07/26 | 6,330 | 6,360 | 6,290 | 6,310 | 68,900 |
| 2023/07/25 | 6,330 | 6,330 | 6,250 | 6,310 | 61,600 |
| 2023/07/24 | 6,270 | 6,330 | 6,250 | 6,330 | 65,500 |
| 2023/07/21 | 6,230 | 6,250 | 6,160 | 6,220 | 83,600 |
| 2023/07/20 | 6,340 | 6,370 | 6,230 | 6,230 | 74,500 |
| 2023/07/19 | 6,360 | 6,400 | 6,270 | 6,340 | 108,800 |
| 2023/07/18 | 6,190 | 6,290 | 6,180 | 6,290 | 76,000 |
| 2023/07/14 | 6,220 | 6,250 | 6,130 | 6,170 | 87,900 |
| 2023/07/13 | 6,130 | 6,210 | 5,990 | 6,180 | 169,000 |
| 2023/07/12 | 6,250 | 6,270 | 6,080 | 6,080 | 143,800 |
| 2023/07/11 | 6,450 | 6,470 | 6,260 | 6,280 | 120,300 |
| 2023/07/10 | 6,380 | 6,470 | 6,350 | 6,360 | 126,700 |
| 2023/07/07 | 6,440 | 6,460 | 6,360 | 6,400 | 121,000 |
| 2023/07/06 | 6,560 | 6,560 | 6,440 | 6,460 | 146,600 |
| 2023/07/05 | 6,630 | 6,660 | 6,570 | 6,630 | 73,700 |
| 2023/07/04 | 6,540 | 6,640 | 6,520 | 6,590 | 88,700 |
| 2023/07/03 | 6,450 | 6,660 | 6,450 | 6,590 | 162,600 |
| 2023/06/30 | 6,270 | 6,370 | 6,270 | 6,370 | 96,800 |
| 2023/06/29 | 6,240 | 6,290 | 6,210 | 6,270 | 88,300 |
| 2023/06/28 | 6,230 | 6,270 | 6,140 | 6,240 | 128,400 |
| 2023/06/27 | 6,070 | 6,100 | 6,000 | 6,040 | 148,700 |
| 2023/06/26 | 6,180 | 6,210 | 6,070 | 6,150 | 118,700 |
| 2023/06/23 | 6,300 | 6,380 | 6,140 | 6,200 | 158,400 |
| 2023/06/22 | 6,240 | 6,320 | 6,230 | 6,260 | 120,800 |
| 2023/06/21 | 6,100 | 6,320 | 6,070 | 6,300 | 192,800 |
| 2023/06/20 | 5,950 | 6,120 | 5,950 | 6,120 | 115,400 |
| 2023/06/19 | 6,040 | 6,050 | 5,930 | 5,990 | 88,400 |
| 2023/06/16 | 6,130 | 6,140 | 5,910 | 6,040 | 276,100 |
| 2023/06/15 | 5,960 | 6,130 | 5,910 | 6,100 | 227,800 |
| 2023/06/14 | 5,930 | 5,970 | 5,800 | 5,890 | 222,000 |
| 2023/06/13 | 5,700 | 5,840 | 5,660 | 5,800 | 242,600 |
| 2023/06/12 | 5,560 | 5,620 | 5,500 | 5,620 | 142,000 |
| 2023/06/09 | 5,410 | 5,490 | 5,370 | 5,490 | 203,500 |
| 2023/06/08 | 5,410 | 5,450 | 5,260 | 5,310 | 133,600 |
| 2023/06/07 | 5,480 | 5,530 | 5,340 | 5,340 | 152,900 |
| 2023/06/06 | 5,320 | 5,400 | 5,220 | 5,400 | 192,200 |
| 2023/06/05 | 5,370 | 5,370 | 5,270 | 5,330 | 116,100 |
| 2023/06/02 | 5,180 | 5,250 | 5,140 | 5,250 | 99,700 |
| 2023/06/01 | 5,100 | 5,180 | 5,100 | 5,170 | 119,400 |
| 2023/05/31 | 5,270 | 5,280 | 5,080 | 5,120 | 174,300 |
| 2023/05/30 | 5,220 | 5,290 | 5,210 | 5,280 | 70,600 |
| 2023/05/29 | 5,350 | 5,350 | 5,220 | 5,240 | 106,700 |
| 2023/05/26 | 5,200 | 5,340 | 5,170 | 5,210 | 128,000 |
| 2023/05/25 | 5,100 | 5,210 | 5,100 | 5,190 | 81,900 |
| 2023/05/24 | 5,170 | 5,200 | 5,090 | 5,120 | 102,900 |
| 2023/05/23 | 5,310 | 5,350 | 5,180 | 5,190 | 118,500 |
| 2023/05/22 | 5,220 | 5,300 | 5,200 | 5,250 | 94,300 |
| 2023/05/19 | 5,250 | 5,330 | 5,230 | 5,260 | 166,600 |
| 2023/05/18 | 5,200 | 5,270 | 5,170 | 5,270 | 156,900 |
| 2023/05/17 | 5,230 | 5,250 | 5,120 | 5,120 | 109,700 |
| 2023/05/16 | 5,120 | 5,210 | 5,060 | 5,210 | 235,500 |
| 2023/05/15 | 5,060 | 5,100 | 5,010 | 5,030 | 202,900 |
| 2023/05/12 | 4,725 | 4,975 | 4,715 | 4,950 | 539,700 |
| 2023/05/11 | 5,070 | 5,080 | 4,965 | 5,010 | 221,400 |
| 2023/05/10 | 5,100 | 5,180 | 5,070 | 5,110 | 205,700 |
| 2023/05/09 | 5,050 | 5,130 | 5,020 | 5,130 | 233,500 |
| 2023/05/08 | 4,945 | 5,010 | 4,940 | 5,000 | 116,900 |
| 2023/05/02 | 4,840 | 4,935 | 4,830 | 4,930 | 124,300 |
| 2023/05/01 | 4,860 | 4,860 | 4,795 | 4,830 | 137,600 |
| 2023/04/28 | 4,800 | 4,815 | 4,750 | 4,800 | 98,300 |
| 2023/04/27 | 4,735 | 4,770 | 4,725 | 4,765 | 119,800 |
| 2023/04/26 | 4,780 | 4,810 | 4,725 | 4,745 | 142,900 |
| 2023/04/25 | 4,845 | 4,910 | 4,800 | 4,810 | 109,400 |
| 2023/04/24 | 4,825 | 4,830 | 4,770 | 4,810 | 87,600 |
| 2023/04/21 | 4,805 | 4,865 | 4,795 | 4,795 | 89,500 |
| 2023/04/20 | 4,770 | 4,845 | 4,745 | 4,825 | 94,100 |
| 2023/04/19 | 4,805 | 4,840 | 4,795 | 4,815 | 71,900 |
| 2023/04/18 | 4,770 | 4,845 | 4,755 | 4,830 | 104,400 |
| 2023/04/17 | 4,805 | 4,825 | 4,780 | 4,805 | 86,000 |
| 2023/04/14 | 4,775 | 4,820 | 4,750 | 4,760 | 84,400 |
| 2023/04/13 | 4,770 | 4,775 | 4,690 | 4,745 | 82,500 |
| 2023/04/12 | 4,745 | 4,770 | 4,705 | 4,770 | 86,900 |
| 2023/04/11 | 4,715 | 4,750 | 4,680 | 4,750 | 118,400 |
| 2023/04/10 | 4,765 | 4,790 | 4,640 | 4,645 | 99,900 |
| 2023/04/07 | 4,705 | 4,765 | 4,685 | 4,695 | 79,800 |
| 2023/04/06 | 4,725 | 4,750 | 4,685 | 4,695 | 109,100 |
| 2023/04/05 | 4,885 | 4,900 | 4,780 | 4,780 | 129,200 |
| 2023/04/04 | 4,955 | 4,985 | 4,915 | 4,955 | 101,600 |
| 2023/04/03 | 5,040 | 5,040 | 4,930 | 4,970 | 152,600 |
| 2023/03/31 | 4,980 | 5,080 | 4,980 | 5,010 | 146,800 |
| 2023/03/30 | 4,890 | 4,950 | 4,865 | 4,935 | 110,700 |
| 2023/03/29 | 4,920 | 4,990 | 4,875 | 4,980 | 146,400 |
| 2023/03/28 | 4,985 | 5,010 | 4,890 | 4,905 | 111,600 |
| 2023/03/27 | 5,040 | 5,040 | 4,905 | 4,950 | 158,900 |
| 2023/03/24 | 4,780 | 4,975 | 4,780 | 4,925 | 178,000 |
| 2023/03/23 | 4,730 | 4,770 | 4,705 | 4,770 | 103,300 |
| 2023/03/22 | 4,920 | 4,925 | 4,785 | 4,785 | 121,200 |
| 2023/03/20 | 4,870 | 4,940 | 4,775 | 4,790 | 129,800 |
| 2023/03/17 | 4,920 | 4,940 | 4,830 | 4,940 | 124,600 |
| 2023/03/16 | 4,850 | 4,910 | 4,810 | 4,885 | 123,400 |
| 2023/03/15 | 4,965 | 5,030 | 4,920 | 4,990 | 98,800 |
| 2023/03/14 | 4,970 | 4,970 | 4,860 | 4,870 | 173,100 |
| 2023/03/13 | 5,070 | 5,090 | 5,020 | 5,070 | 160,300 |
| 2023/03/10 | 5,120 | 5,220 | 5,110 | 5,170 | 146,500 |
| 2023/03/09 | 5,170 | 5,280 | 5,170 | 5,220 | 119,200 |
| 2023/03/08 | 5,080 | 5,170 | 5,080 | 5,170 | 114,200 |
| 2023/03/07 | 5,110 | 5,130 | 5,070 | 5,100 | 95,400 |
| 2023/03/06 | 5,010 | 5,080 | 4,985 | 5,060 | 110,800 |
| 2023/03/03 | 4,975 | 5,000 | 4,925 | 4,965 | 124,000 |
| 2023/03/02 | 5,050 | 5,080 | 4,950 | 4,975 | 141,300 |
| 2023/03/01 | 4,910 | 5,040 | 4,895 | 5,040 | 141,900 |
| 2023/02/28 | 4,915 | 4,945 | 4,855 | 4,885 | 176,000 |
| 2023/02/27 | 4,800 | 4,885 | 4,785 | 4,875 | 182,200 |
| 2023/02/24 | 4,740 | 4,810 | 4,730 | 4,785 | 115,900 |
| 2023/02/22 | 4,720 | 4,775 | 4,700 | 4,740 | 158,700 |
| 2023/02/21 | 4,720 | 4,845 | 4,720 | 4,770 | 161,800 |
| 2023/02/20 | 4,680 | 4,700 | 4,630 | 4,670 | 106,100 |
| 2023/02/17 | 4,640 | 4,690 | 4,600 | 4,635 | 146,500 |
| 2023/02/16 | 4,495 | 4,715 | 4,495 | 4,710 | 267,400 |
| 2023/02/15 | 4,490 | 4,510 | 4,455 | 4,470 | 67,500 |
| 2023/02/14 | 4,435 | 4,475 | 4,410 | 4,470 | 103,600 |
| 2023/02/13 | 4,465 | 4,470 | 4,385 | 4,400 | 121,300 |
| 2023/02/10 | 4,420 | 4,530 | 4,385 | 4,450 | 254,500 |
| 2023/02/09 | 4,320 | 4,440 | 4,305 | 4,410 | 197,100 |
| 2023/02/08 | 4,385 | 4,385 | 4,235 | 4,330 | 495,200 |
| 2023/02/07 | 4,410 | 4,475 | 4,410 | 4,450 | 144,000 |
| 2023/02/06 | 4,425 | 4,430 | 4,360 | 4,400 | 136,400 |
| 2023/02/03 | 4,395 | 4,410 | 4,370 | 4,395 | 104,600 |
| 2023/02/02 | 4,390 | 4,425 | 4,365 | 4,395 | 184,100 |
| 2023/02/01 | 4,360 | 4,385 | 4,320 | 4,350 | 101,800 |
| 2023/01/31 | 4,250 | 4,330 | 4,240 | 4,305 | 115,900 |
| 2023/01/30 | 4,260 | 4,280 | 4,205 | 4,225 | 84,100 |
| 2023/01/27 | 4,225 | 4,285 | 4,220 | 4,275 | 96,800 |
| 2023/01/26 | 4,255 | 4,260 | 4,195 | 4,215 | 78,000 |
| 2023/01/25 | 4,190 | 4,255 | 4,180 | 4,255 | 74,800 |
| 2023/01/24 | 4,280 | 4,300 | 4,215 | 4,215 | 135,300 |
| 2023/01/23 | 4,170 | 4,235 | 4,145 | 4,220 | 124,100 |
| 2023/01/20 | 4,060 | 4,140 | 4,040 | 4,130 | 85,800 |
| 2023/01/19 | 4,070 | 4,120 | 4,050 | 4,065 | 66,500 |
| 2023/01/18 | 4,030 | 4,130 | 4,000 | 4,110 | 106,900 |
| 2023/01/17 | 4,030 | 4,045 | 4,010 | 4,025 | 88,300 |
| 2023/01/16 | 4,060 | 4,075 | 4,010 | 4,010 | 83,200 |
| 2023/01/13 | 4,060 | 4,140 | 4,060 | 4,095 | 70,600 |
| 2023/01/12 | 4,150 | 4,165 | 4,060 | 4,060 | 63,800 |
| 2023/01/11 | 4,040 | 4,140 | 4,030 | 4,140 | 102,600 |
| 2023/01/10 | 3,995 | 4,045 | 3,965 | 4,015 | 94,300 |
| 2023/01/06 | 3,910 | 3,960 | 3,900 | 3,935 | 170,000 |
| 2023/01/05 | 3,915 | 3,960 | 3,900 | 3,935 | 115,700 |
| 2023/01/04 | 4,065 | 4,065 | 3,920 | 3,920 | 167,900 |