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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,830 | 2,842 | 2,803 | 2,816 | 113,600 |
| 2024/10/03 | 2,860 | 2,870 | 2,809 | 2,815 | 123,000 |
| 2024/10/02 | 2,800 | 2,820 | 2,779 | 2,780 | 121,000 |
| 2024/10/01 | 2,814 | 2,849 | 2,804 | 2,831 | 107,400 |
| 2024/09/30 | 2,800 | 2,850 | 2,779 | 2,800 | 310,900 |
| 2024/09/27 | 2,825 | 2,887 | 2,816 | 2,877 | 223,400 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 5,590 | 5,650 | 5,560 | 5,640 | 82,000 |
| 2024/09/25 | 5,570 | 5,580 | 5,490 | 5,520 | 92,400 |
| 2024/09/24 | 5,550 | 5,610 | 5,510 | 5,570 | 69,400 |
| 2024/09/20 | 5,510 | 5,550 | 5,480 | 5,480 | 97,100 |
| 2024/09/19 | 5,450 | 5,500 | 5,380 | 5,470 | 80,500 |
| 2024/09/18 | 5,430 | 5,440 | 5,370 | 5,390 | 52,100 |
| 2024/09/17 | 5,400 | 5,450 | 5,280 | 5,340 | 61,800 |
| 2024/09/13 | 5,390 | 5,450 | 5,370 | 5,370 | 78,500 |
| 2024/09/12 | 5,320 | 5,410 | 5,310 | 5,390 | 85,700 |
| 2024/09/11 | 5,260 | 5,340 | 5,190 | 5,220 | 93,100 |
| 2024/09/10 | 5,300 | 5,350 | 5,250 | 5,300 | 79,400 |
| 2024/09/09 | 5,140 | 5,310 | 5,120 | 5,290 | 77,000 |
| 2024/09/06 | 5,290 | 5,350 | 5,210 | 5,260 | 64,800 |
| 2024/09/05 | 5,260 | 5,350 | 5,210 | 5,290 | 51,600 |
| 2024/09/04 | 5,280 | 5,380 | 5,260 | 5,280 | 71,800 |
| 2024/09/03 | 5,480 | 5,490 | 5,410 | 5,450 | 52,100 |
| 2024/09/02 | 5,500 | 5,570 | 5,460 | 5,480 | 50,800 |
| 2024/08/30 | 5,380 | 5,490 | 5,350 | 5,450 | 117,300 |
| 2024/08/29 | 5,280 | 5,380 | 5,240 | 5,370 | 95,500 |
| 2024/08/28 | 5,200 | 5,240 | 5,160 | 5,220 | 50,500 |
| 2024/08/27 | 5,170 | 5,250 | 5,150 | 5,230 | 44,900 |
| 2024/08/26 | 5,280 | 5,280 | 5,140 | 5,170 | 50,200 |
| 2024/08/23 | 5,190 | 5,270 | 5,190 | 5,260 | 43,300 |
| 2024/08/22 | 5,150 | 5,220 | 5,130 | 5,190 | 80,200 |
| 2024/08/21 | 5,090 | 5,150 | 5,070 | 5,150 | 36,000 |
| 2024/08/20 | 5,150 | 5,150 | 5,060 | 5,110 | 58,400 |
| 2024/08/19 | 5,120 | 5,170 | 5,070 | 5,080 | 56,900 |
| 2024/08/16 | 5,150 | 5,180 | 5,090 | 5,150 | 95,900 |
| 2024/08/15 | 4,975 | 5,080 | 4,955 | 5,050 | 90,700 |
| 2024/08/14 | 4,845 | 4,990 | 4,785 | 4,975 | 115,400 |
| 2024/08/13 | 4,725 | 4,780 | 4,685 | 4,775 | 153,200 |
| 2024/08/09 | 4,685 | 4,800 | 4,535 | 4,655 | 169,300 |
| 2024/08/08 | 4,700 | 4,830 | 4,660 | 4,755 | 82,900 |
| 2024/08/07 | 4,675 | 4,910 | 4,645 | 4,755 | 112,700 |
| 2024/08/06 | 4,560 | 4,860 | 4,545 | 4,815 | 136,900 |
| 2024/08/05 | 4,660 | 4,670 | 4,280 | 4,280 | 185,900 |
| 2024/08/02 | 5,080 | 5,080 | 4,980 | 4,980 | 134,500 |
| 2024/08/01 | 5,400 | 5,430 | 5,250 | 5,250 | 76,400 |
| 2024/07/31 | 5,370 | 5,480 | 5,350 | 5,470 | 66,200 |
| 2024/07/30 | 5,380 | 5,430 | 5,360 | 5,390 | 57,400 |
| 2024/07/29 | 5,420 | 5,450 | 5,370 | 5,440 | 48,100 |
| 2024/07/26 | 5,340 | 5,380 | 5,320 | 5,320 | 42,700 |
| 2024/07/25 | 5,360 | 5,390 | 5,300 | 5,320 | 71,500 |
| 2024/07/24 | 5,480 | 5,500 | 5,390 | 5,400 | 90,200 |
| 2024/07/23 | 5,490 | 5,560 | 5,470 | 5,500 | 51,700 |
| 2024/07/22 | 5,610 | 5,610 | 5,460 | 5,460 | 64,400 |
| 2024/07/19 | 5,680 | 5,710 | 5,620 | 5,630 | 42,400 |
| 2024/07/18 | 5,720 | 5,790 | 5,660 | 5,660 | 49,900 |
| 2024/07/17 | 5,750 | 5,790 | 5,730 | 5,750 | 43,100 |
| 2024/07/16 | 5,720 | 5,760 | 5,700 | 5,750 | 53,800 |
| 2024/07/12 | 5,660 | 5,730 | 5,640 | 5,720 | 113,300 |
| 2024/07/11 | 5,670 | 5,730 | 5,620 | 5,730 | 105,700 |
| 2024/07/10 | 5,700 | 5,700 | 5,570 | 5,650 | 158,500 |
| 2024/07/09 | 5,760 | 5,830 | 5,580 | 5,700 | 212,800 |
| 2024/07/08 | 5,890 | 5,920 | 5,720 | 5,750 | 144,400 |
| 2024/07/05 | 5,870 | 5,890 | 5,810 | 5,810 | 49,800 |
| 2024/07/04 | 5,910 | 5,930 | 5,840 | 5,880 | 48,100 |
| 2024/07/03 | 5,800 | 5,910 | 5,800 | 5,890 | 53,000 |
| 2024/07/02 | 5,730 | 5,840 | 5,730 | 5,790 | 67,600 |
| 2024/07/01 | 5,770 | 5,810 | 5,700 | 5,700 | 71,100 |
| 2024/06/28 | 5,680 | 5,770 | 5,680 | 5,770 | 63,300 |
| 2024/06/27 | 5,640 | 5,730 | 5,610 | 5,680 | 76,100 |
| 2024/06/26 | 5,640 | 5,660 | 5,620 | 5,640 | 44,500 |
| 2024/06/25 | 5,650 | 5,680 | 5,610 | 5,670 | 38,000 |
| 2024/06/24 | 5,630 | 5,640 | 5,580 | 5,610 | 43,400 |
| 2024/06/21 | 5,660 | 5,720 | 5,630 | 5,630 | 76,200 |
| 2024/06/20 | 5,630 | 5,700 | 5,610 | 5,660 | 52,700 |
| 2024/06/19 | 5,680 | 5,700 | 5,600 | 5,630 | 28,000 |
| 2024/06/18 | 5,580 | 5,690 | 5,570 | 5,640 | 50,900 |
| 2024/06/17 | 5,660 | 5,700 | 5,550 | 5,560 | 57,700 |
| 2024/06/14 | 5,700 | 5,760 | 5,690 | 5,720 | 63,200 |
| 2024/06/13 | 5,680 | 5,710 | 5,620 | 5,660 | 82,400 |
| 2024/06/12 | 5,640 | 5,740 | 5,640 | 5,710 | 50,100 |
| 2024/06/11 | 5,740 | 5,760 | 5,650 | 5,660 | 49,100 |
| 2024/06/10 | 5,550 | 5,740 | 5,540 | 5,730 | 89,400 |
| 2024/06/07 | 5,450 | 5,580 | 5,440 | 5,550 | 183,600 |
| 2024/06/06 | 5,590 | 5,590 | 5,450 | 5,470 | 183,600 |
| 2024/06/05 | 5,630 | 5,630 | 5,550 | 5,580 | 80,900 |
| 2024/06/04 | 5,690 | 5,690 | 5,630 | 5,670 | 65,300 |
| 2024/06/03 | 5,740 | 5,780 | 5,700 | 5,710 | 96,500 |
| 2024/05/31 | 5,710 | 5,750 | 5,660 | 5,720 | 147,600 |
| 2024/05/30 | 5,640 | 5,760 | 5,620 | 5,720 | 79,100 |
| 2024/05/29 | 6,030 | 6,050 | 5,740 | 5,740 | 106,400 |
| 2024/05/28 | 6,130 | 6,150 | 6,030 | 6,030 | 71,800 |
| 2024/05/27 | 6,120 | 6,180 | 6,060 | 6,130 | 54,600 |
| 2024/05/24 | 6,050 | 6,170 | 6,000 | 6,110 | 132,200 |
| 2024/05/23 | 5,910 | 5,990 | 5,870 | 5,950 | 73,000 |
| 2024/05/22 | 5,900 | 5,960 | 5,870 | 5,870 | 70,100 |
| 2024/05/21 | 5,880 | 5,960 | 5,870 | 5,930 | 51,100 |
| 2024/05/20 | 5,850 | 5,970 | 5,820 | 5,880 | 51,800 |
| 2024/05/17 | 6,000 | 6,010 | 5,890 | 5,900 | 80,200 |
| 2024/05/16 | 6,070 | 6,100 | 6,010 | 6,030 | 69,000 |
| 2024/05/15 | 6,030 | 6,120 | 5,990 | 6,050 | 65,500 |
| 2024/05/14 | 5,860 | 6,010 | 5,850 | 5,950 | 78,600 |
| 2024/05/13 | 5,900 | 5,910 | 5,820 | 5,910 | 113,200 |
| 2024/05/10 | 5,900 | 5,900 | 5,700 | 5,850 | 198,300 |
| 2024/05/09 | 6,090 | 6,130 | 6,040 | 6,100 | 64,000 |
| 2024/05/08 | 6,160 | 6,170 | 6,070 | 6,130 | 76,000 |
| 2024/05/07 | 6,200 | 6,280 | 6,180 | 6,180 | 61,200 |
| 2024/05/02 | 6,190 | 6,230 | 6,160 | 6,180 | 53,300 |
| 2024/05/01 | 6,180 | 6,270 | 6,150 | 6,180 | 64,500 |
| 2024/04/30 | 6,190 | 6,250 | 6,140 | 6,250 | 82,300 |
| 2024/04/26 | 5,910 | 6,060 | 5,880 | 6,050 | 77,600 |
| 2024/04/25 | 5,910 | 5,930 | 5,810 | 5,840 | 99,200 |
| 2024/04/24 | 5,890 | 6,000 | 5,840 | 5,970 | 91,100 |
| 2024/04/23 | 5,860 | 5,890 | 5,770 | 5,830 | 68,000 |
| 2024/04/22 | 5,880 | 5,880 | 5,810 | 5,830 | 71,200 |
| 2024/04/19 | 5,970 | 6,020 | 5,780 | 5,880 | 96,800 |
| 2024/04/18 | 5,970 | 6,090 | 5,960 | 6,060 | 63,400 |
| 2024/04/17 | 5,950 | 5,990 | 5,850 | 5,920 | 86,600 |
| 2024/04/16 | 6,130 | 6,160 | 5,950 | 5,960 | 90,300 |
| 2024/04/15 | 6,130 | 6,200 | 6,120 | 6,170 | 43,200 |
| 2024/04/12 | 6,200 | 6,300 | 6,150 | 6,200 | 82,600 |
| 2024/04/11 | 6,170 | 6,190 | 6,130 | 6,190 | 38,800 |
| 2024/04/10 | 6,210 | 6,300 | 6,210 | 6,260 | 75,200 |
| 2024/04/09 | 6,030 | 6,180 | 6,030 | 6,170 | 76,800 |
| 2024/04/08 | 5,980 | 6,010 | 5,920 | 6,010 | 62,800 |
| 2024/04/05 | 5,850 | 5,970 | 5,840 | 5,940 | 83,100 |
| 2024/04/04 | 6,080 | 6,080 | 5,910 | 5,920 | 133,200 |
| 2024/04/03 | 6,000 | 6,030 | 5,940 | 6,000 | 141,600 |
| 2024/04/02 | 6,320 | 6,320 | 5,970 | 5,980 | 128,100 |
| 2024/04/01 | 6,390 | 6,420 | 6,290 | 6,290 | 68,500 |
| 2024/03/29 | 6,400 | 6,410 | 6,290 | 6,380 | 68,400 |
| 2024/03/28 | 6,470 | 6,520 | 6,360 | 6,410 | 67,400 |
| 2024/03/27 | 6,560 | 6,570 | 6,480 | 6,540 | 91,600 |
| 2024/03/26 | 6,450 | 6,590 | 6,450 | 6,560 | 59,200 |
| 2024/03/25 | 6,510 | 6,580 | 6,480 | 6,480 | 60,700 |
| 2024/03/22 | 6,390 | 6,540 | 6,350 | 6,510 | 142,500 |
| 2024/03/21 | 6,380 | 6,390 | 6,290 | 6,350 | 117,800 |
| 2024/03/19 | 6,260 | 6,320 | 6,210 | 6,320 | 58,100 |
| 2024/03/18 | 6,180 | 6,250 | 6,170 | 6,220 | 67,300 |
| 2024/03/15 | 6,220 | 6,230 | 6,150 | 6,190 | 62,300 |
| 2024/03/14 | 6,140 | 6,220 | 6,120 | 6,210 | 43,500 |
| 2024/03/13 | 6,320 | 6,330 | 6,120 | 6,170 | 52,800 |
| 2024/03/12 | 6,180 | 6,240 | 6,090 | 6,230 | 92,000 |
| 2024/03/11 | 6,210 | 6,290 | 6,180 | 6,220 | 103,200 |
| 2024/03/08 | 6,230 | 6,360 | 6,180 | 6,310 | 138,800 |
| 2024/03/07 | 6,480 | 6,490 | 6,330 | 6,330 | 111,400 |
| 2024/03/06 | 6,400 | 6,490 | 6,380 | 6,460 | 105,000 |
| 2024/03/05 | 6,500 | 6,520 | 6,370 | 6,490 | 88,100 |
| 2024/03/04 | 6,730 | 6,740 | 6,540 | 6,540 | 88,600 |
| 2024/03/01 | 6,670 | 6,730 | 6,660 | 6,700 | 50,200 |
| 2024/02/29 | 6,540 | 6,720 | 6,530 | 6,640 | 127,700 |
| 2024/02/28 | 6,530 | 6,590 | 6,500 | 6,540 | 82,700 |
| 2024/02/27 | 6,550 | 6,710 | 6,500 | 6,620 | 106,200 |
| 2024/02/26 | 6,560 | 6,580 | 6,440 | 6,480 | 65,300 |
| 2024/02/22 | 6,500 | 6,570 | 6,440 | 6,530 | 83,900 |
| 2024/02/21 | 6,400 | 6,480 | 6,400 | 6,440 | 52,900 |
| 2024/02/20 | 6,400 | 6,520 | 6,360 | 6,480 | 88,200 |
| 2024/02/19 | 6,440 | 6,450 | 6,350 | 6,400 | 58,400 |
| 2024/02/16 | 6,460 | 6,560 | 6,440 | 6,450 | 79,500 |
| 2024/02/15 | 6,610 | 6,620 | 6,400 | 6,450 | 102,500 |
| 2024/02/14 | 6,380 | 6,560 | 6,350 | 6,550 | 97,700 |
| 2024/02/13 | 6,440 | 6,440 | 6,300 | 6,380 | 135,500 |
| 2024/02/09 | 6,450 | 6,500 | 6,350 | 6,440 | 95,800 |
| 2024/02/08 | 6,690 | 6,690 | 6,400 | 6,520 | 206,500 |
| 2024/02/07 | 6,720 | 6,800 | 6,670 | 6,790 | 82,600 |
| 2024/02/06 | 6,710 | 6,780 | 6,690 | 6,710 | 68,500 |
| 2024/02/05 | 6,800 | 6,810 | 6,690 | 6,740 | 66,400 |
| 2024/02/02 | 6,820 | 6,820 | 6,700 | 6,760 | 54,700 |
| 2024/02/01 | 6,840 | 6,870 | 6,770 | 6,830 | 72,200 |
| 2024/01/31 | 6,860 | 6,900 | 6,800 | 6,890 | 54,100 |
| 2024/01/30 | 6,870 | 6,940 | 6,860 | 6,920 | 51,100 |
| 2024/01/29 | 6,750 | 6,940 | 6,740 | 6,870 | 89,900 |
| 2024/01/26 | 6,790 | 6,840 | 6,750 | 6,760 | 57,100 |
| 2024/01/25 | 6,760 | 6,840 | 6,720 | 6,820 | 58,700 |
| 2024/01/24 | 6,890 | 6,890 | 6,740 | 6,760 | 99,800 |
| 2024/01/23 | 7,060 | 7,100 | 6,890 | 6,930 | 88,500 |
| 2024/01/22 | 7,030 | 7,120 | 7,000 | 7,080 | 101,200 |
| 2024/01/19 | 6,950 | 6,980 | 6,890 | 6,960 | 95,000 |
| 2024/01/18 | 6,820 | 6,910 | 6,820 | 6,880 | 46,200 |
| 2024/01/17 | 6,900 | 7,020 | 6,840 | 6,840 | 117,900 |
| 2024/01/16 | 6,790 | 6,870 | 6,750 | 6,860 | 117,500 |
| 2024/01/15 | 6,450 | 6,780 | 6,450 | 6,760 | 145,600 |
| 2024/01/12 | 6,480 | 6,530 | 6,370 | 6,450 | 71,600 |
| 2024/01/11 | 6,470 | 6,560 | 6,400 | 6,430 | 90,200 |
| 2024/01/10 | 6,290 | 6,390 | 6,260 | 6,380 | 76,600 |
| 2024/01/09 | 6,300 | 6,340 | 6,180 | 6,250 | 80,900 |
| 2024/01/05 | 6,270 | 6,300 | 6,240 | 6,240 | 54,600 |
| 2024/01/04 | 6,130 | 6,260 | 6,060 | 6,260 | 85,600 |