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
2025/06/13 2,777 2,788 2,701 2,713 140,900
2025/06/12 2,813 2,830 2,784 2,801 115,500
2025/06/11 2,803 2,830 2,800 2,815 209,200
2025/06/10 2,747 2,840 2,700 2,775 338,900
2025/06/09 2,689 2,696 2,651 2,667 91,400
2025/06/06 2,668 2,693 2,664 2,666 68,700
2025/06/05 2,581 2,665 2,576 2,657 184,100
2025/06/04 2,614 2,650 2,597 2,629 161,300
2025/06/03 2,665 2,668 2,600 2,619 143,600
2025/06/02 2,693 2,698 2,660 2,665 117,500
2025/05/30 2,631 2,678 2,614 2,665 165,600
2025/05/29 2,660 2,698 2,660 2,681 93,300
2025/05/28 2,647 2,684 2,646 2,648 91,500
2025/05/27 2,630 2,636 2,613 2,629 85,000
2025/05/26 2,631 2,657 2,622 2,633 109,700
2025/05/23 2,618 2,642 2,612 2,612 118,400
2025/05/22 2,565 2,613 2,545 2,598 89,700
2025/05/21 2,598 2,607 2,580 2,593 100,200
2025/05/20 2,640 2,640 2,553 2,567 101,600
2025/05/19 2,589 2,641 2,547 2,616 128,600
2025/05/16 2,557 2,579 2,521 2,554 129,100
2025/05/15 2,650 2,663 2,513 2,557 272,700
2025/05/14 2,762 2,762 2,700 2,745 118,700
2025/05/13 2,751 2,770 2,725 2,738 101,000
2025/05/12 2,638 2,675 2,637 2,674 72,400
2025/05/09 2,621 2,657 2,600 2,640 90,800
2025/05/08 2,562 2,615 2,562 2,603 101,700
2025/05/07 2,539 2,595 2,538 2,561 115,700
2025/05/02 2,563 2,593 2,558 2,572 115,800
2025/05/01 2,550 2,568 2,527 2,560 79,100
2025/04/30 2,566 2,570 2,542 2,560 78,700
2025/04/28 2,587 2,590 2,551 2,566 117,900
2025/04/25 2,523 2,567 2,519 2,561 76,500
2025/04/24 2,525 2,554 2,516 2,520 70,200
2025/04/23 2,513 2,520 2,493 2,508 91,500
2025/04/22 2,448 2,482 2,447 2,463 76,000
2025/04/21 2,504 2,504 2,440 2,456 64,200
2025/04/18 2,478 2,526 2,478 2,518 76,000
2025/04/17 2,424 2,452 2,401 2,447 68,000
2025/04/16 2,432 2,437 2,400 2,424 82,300
2025/04/15 2,442 2,470 2,440 2,446 67,400
2025/04/14 2,458 2,471 2,439 2,446 81,800
2025/04/11 2,310 2,419 2,305 2,419 126,900
2025/04/10 2,478 2,499 2,431 2,460 172,900
2025/04/09 2,275 2,298 2,233 2,278 172,800
2025/04/08 2,326 2,388 2,301 2,325 167,900
2025/04/07 2,227 2,287 2,183 2,231 197,100
2025/04/04 2,488 2,488 2,368 2,427 217,700
2025/04/03 2,585 2,612 2,551 2,567 117,100
2025/04/02 2,696 2,704 2,683 2,703 101,100
2025/04/01 2,746 2,746 2,684 2,684 97,200
2025/03/31 2,720 2,724 2,680 2,698 165,800
2025/03/28 2,760 2,778 2,743 2,770 111,700
2025/03/27 2,802 2,838 2,800 2,838 154,700
2025/03/26 2,817 2,834 2,791 2,818 96,700
2025/03/25 2,803 2,812 2,783 2,799 71,300
2025/03/24 2,778 2,789 2,762 2,777 55,700
2025/03/21 2,800 2,823 2,794 2,803 106,100
2025/03/19 2,790 2,826 2,780 2,807 89,700
2025/03/18 2,799 2,812 2,790 2,790 79,000
2025/03/17 2,752 2,788 2,752 2,778 73,700
2025/03/14 2,724 2,757 2,724 2,755 104,800
2025/03/13 2,760 2,789 2,737 2,748 71,800
2025/03/12 2,719 2,768 2,719 2,760 76,100
2025/03/11 2,731 2,747 2,702 2,734 86,300
2025/03/10 2,772 2,772 2,731 2,747 81,800
2025/03/07 2,722 2,759 2,686 2,759 96,300
2025/03/06 2,749 2,767 2,717 2,738 61,100
2025/03/05 2,699 2,717 2,690 2,713 105,800
2025/03/04 2,716 2,731 2,673 2,699 76,800
2025/03/03 2,684 2,725 2,682 2,716 96,000
2025/02/28 2,673 2,681 2,650 2,656 123,700
2025/02/27 2,657 2,684 2,652 2,684 111,900
2025/02/26 2,645 2,651 2,616 2,648 95,200
2025/02/25 2,659 2,668 2,620 2,654 136,700
2025/02/21 2,670 2,684 2,653 2,667 149,100
2025/02/20 2,752 2,752 2,677 2,688 131,700
2025/02/19 2,803 2,810 2,770 2,770 92,200
2025/02/18 2,805 2,809 2,772 2,803 71,500
2025/02/17 2,817 2,839 2,806 2,806 70,900
2025/02/14 2,812 2,822 2,779 2,812 74,200
2025/02/13 2,848 2,848 2,808 2,819 97,700
2025/02/12 2,776 2,827 2,762 2,827 148,300
2025/02/10 2,791 2,801 2,745 2,798 95,600
2025/02/07 2,805 2,832 2,755 2,828 145,600
2025/02/06 2,734 2,778 2,709 2,766 110,500
2025/02/05 2,680 2,716 2,680 2,716 84,700
2025/02/04 2,729 2,738 2,670 2,670 87,200
2025/02/03 2,750 2,770 2,671 2,679 148,800
2025/01/31 2,770 2,805 2,770 2,787 99,200
2025/01/30 2,779 2,816 2,770 2,806 104,700
2025/01/29 2,760 2,809 2,744 2,800 137,600
2025/01/28 2,737 2,766 2,732 2,751 85,900
2025/01/27 2,749 2,750 2,714 2,740 85,800
2025/01/24 2,738 2,748 2,720 2,726 61,100
2025/01/23 2,723 2,726 2,682 2,726 77,500
2025/01/22 2,713 2,744 2,713 2,732 56,400
2025/01/21 2,730 2,731 2,698 2,713 44,700
2025/01/20 2,693 2,717 2,693 2,707 48,100
2025/01/17 2,675 2,694 2,652 2,687 85,400
2025/01/16 2,691 2,707 2,661 2,682 76,000
2025/01/15 2,693 2,715 2,672 2,690 94,900
2025/01/14 2,738 2,745 2,666 2,686 112,900
2025/01/10 2,730 2,749 2,711 2,733 165,100
2025/01/09 2,751 2,770 2,736 2,759 161,800
2025/01/08 2,812 2,818 2,778 2,793 169,400
2025/01/07 2,850 2,858 2,793 2,812 198,400
2025/01/06 2,895 2,900 2,840 2,863 110,400

このページの先頭へ