8154 加賀電子(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,190 | 6,230 | 6,160 | 6,180 | 53,300 | 6,180 |
| 2024-05-01 | 6,180 | 6,270 | 6,150 | 6,180 | 64,500 | 6,180 |
| 2024-04-30 | 6,190 | 6,250 | 6,140 | 6,250 | 82,300 | 6,250 |
| 2024-04-26 | 5,910 | 6,060 | 5,880 | 6,050 | 77,600 | 6,050 |
| 2024-04-25 | 5,910 | 5,930 | 5,810 | 5,840 | 99,200 | 5,840 |
| 2024-04-24 | 5,890 | 6,000 | 5,840 | 5,970 | 91,100 | 5,970 |
| 2024-04-23 | 5,860 | 5,890 | 5,770 | 5,830 | 68,000 | 5,830 |
| 2024-04-22 | 5,880 | 5,880 | 5,810 | 5,830 | 71,200 | 5,830 |
| 2024-04-19 | 5,970 | 6,020 | 5,780 | 5,880 | 96,800 | 5,880 |
| 2024-04-18 | 5,970 | 6,090 | 5,960 | 6,060 | 63,400 | 6,060 |
| 2024-04-17 | 5,950 | 5,990 | 5,850 | 5,920 | 86,600 | 5,920 |
| 2024-04-16 | 6,130 | 6,160 | 5,950 | 5,960 | 90,300 | 5,960 |
| 2024-04-15 | 6,130 | 6,200 | 6,120 | 6,170 | 43,200 | 6,170 |
| 2024-04-12 | 6,200 | 6,300 | 6,150 | 6,200 | 82,600 | 6,200 |
| 2024-04-11 | 6,170 | 6,190 | 6,130 | 6,190 | 38,800 | 6,190 |
| 2024-04-10 | 6,210 | 6,300 | 6,210 | 6,260 | 75,200 | 6,260 |
| 2024-04-09 | 6,030 | 6,180 | 6,030 | 6,170 | 76,800 | 6,170 |
| 2024-04-08 | 5,980 | 6,010 | 5,920 | 6,010 | 62,800 | 6,010 |
| 2024-04-05 | 5,850 | 5,970 | 5,840 | 5,940 | 83,100 | 5,940 |
| 2024-04-04 | 6,080 | 6,080 | 5,910 | 5,920 | 133,200 | 5,920 |
| 2024-04-03 | 6,000 | 6,030 | 5,940 | 6,000 | 141,600 | 6,000 |
| 2024-04-02 | 6,320 | 6,320 | 5,970 | 5,980 | 128,100 | 5,980 |
| 2024-04-01 | 6,390 | 6,420 | 6,290 | 6,290 | 68,500 | 6,290 |
| 2024-03-29 | 6,400 | 6,410 | 6,290 | 6,380 | 68,400 | 6,380 |
| 2024-03-28 | 6,470 | 6,520 | 6,360 | 6,410 | 67,400 | 6,410 |
| 2024-03-27 | 6,560 | 6,570 | 6,480 | 6,540 | 91,600 | 6,540 |
| 2024-03-26 | 6,450 | 6,590 | 6,450 | 6,560 | 59,200 | 6,560 |
| 2024-03-25 | 6,510 | 6,580 | 6,480 | 6,480 | 60,700 | 6,480 |
| 2024-03-22 | 6,390 | 6,540 | 6,350 | 6,510 | 142,500 | 6,510 |
| 2024-03-21 | 6,380 | 6,390 | 6,290 | 6,350 | 117,800 | 6,350 |
| 2024-03-19 | 6,260 | 6,320 | 6,210 | 6,320 | 58,100 | 6,320 |
| 2024-03-18 | 6,180 | 6,250 | 6,170 | 6,220 | 67,300 | 6,220 |
| 2024-03-15 | 6,220 | 6,230 | 6,150 | 6,190 | 62,300 | 6,190 |
| 2024-03-14 | 6,140 | 6,220 | 6,120 | 6,210 | 43,500 | 6,210 |
| 2024-03-13 | 6,320 | 6,330 | 6,120 | 6,170 | 52,800 | 6,170 |
| 2024-03-12 | 6,180 | 6,240 | 6,090 | 6,230 | 92,000 | 6,230 |
| 2024-03-11 | 6,210 | 6,290 | 6,180 | 6,220 | 103,200 | 6,220 |
| 2024-03-08 | 6,230 | 6,360 | 6,180 | 6,310 | 138,800 | 6,310 |
| 2024-03-07 | 6,480 | 6,490 | 6,330 | 6,330 | 111,400 | 6,330 |
| 2024-03-06 | 6,400 | 6,490 | 6,380 | 6,460 | 105,000 | 6,460 |
| 2024-03-05 | 6,500 | 6,520 | 6,370 | 6,490 | 88,100 | 6,490 |
| 2024-03-04 | 6,730 | 6,740 | 6,540 | 6,540 | 88,600 | 6,540 |
| 2024-03-01 | 6,670 | 6,730 | 6,660 | 6,700 | 50,200 | 6,700 |
| 2024-02-29 | 6,540 | 6,720 | 6,530 | 6,640 | 127,700 | 6,640 |
| 2024-02-28 | 6,530 | 6,590 | 6,500 | 6,540 | 82,700 | 6,540 |
| 2024-02-27 | 6,550 | 6,710 | 6,500 | 6,620 | 106,200 | 6,620 |
| 2024-02-26 | 6,560 | 6,580 | 6,440 | 6,480 | 65,300 | 6,480 |
| 2024-02-22 | 6,500 | 6,570 | 6,440 | 6,530 | 83,900 | 6,530 |
| 2024-02-21 | 6,400 | 6,480 | 6,400 | 6,440 | 52,900 | 6,440 |
| 2024-02-20 | 6,400 | 6,520 | 6,360 | 6,480 | 88,200 | 6,480 |
| 2024-02-19 | 6,440 | 6,450 | 6,350 | 6,400 | 58,400 | 6,400 |
| 2024-02-16 | 6,460 | 6,560 | 6,440 | 6,450 | 79,500 | 6,450 |
| 2024-02-15 | 6,610 | 6,620 | 6,400 | 6,450 | 102,500 | 6,450 |
| 2024-02-14 | 6,380 | 6,560 | 6,350 | 6,550 | 97,700 | 6,550 |
| 2024-02-13 | 6,440 | 6,440 | 6,300 | 6,380 | 135,500 | 6,380 |
| 2024-02-09 | 6,450 | 6,500 | 6,350 | 6,440 | 95,800 | 6,440 |
| 2024-02-08 | 6,690 | 6,690 | 6,400 | 6,520 | 206,500 | 6,520 |
| 2024-02-07 | 6,720 | 6,800 | 6,670 | 6,790 | 82,600 | 6,790 |
| 2024-02-06 | 6,710 | 6,780 | 6,690 | 6,710 | 68,500 | 6,710 |
| 2024-02-05 | 6,800 | 6,810 | 6,690 | 6,740 | 66,400 | 6,740 |
| 2024-02-02 | 6,820 | 6,820 | 6,700 | 6,760 | 54,700 | 6,760 |
| 2024-02-01 | 6,840 | 6,870 | 6,770 | 6,830 | 72,200 | 6,830 |
| 2024-01-31 | 6,860 | 6,900 | 6,800 | 6,890 | 54,100 | 6,890 |
| 2024-01-30 | 6,870 | 6,940 | 6,860 | 6,920 | 51,100 | 6,920 |
| 2024-01-29 | 6,750 | 6,940 | 6,740 | 6,870 | 89,900 | 6,870 |
| 2024-01-26 | 6,790 | 6,840 | 6,750 | 6,760 | 57,100 | 6,760 |
| 2024-01-25 | 6,760 | 6,840 | 6,720 | 6,820 | 58,700 | 6,820 |
| 2024-01-24 | 6,890 | 6,890 | 6,740 | 6,760 | 99,800 | 6,760 |
| 2024-01-23 | 7,060 | 7,100 | 6,890 | 6,930 | 88,500 | 6,930 |
| 2024-01-22 | 7,030 | 7,120 | 7,000 | 7,080 | 101,200 | 7,080 |
| 2024-01-19 | 6,950 | 6,980 | 6,890 | 6,960 | 95,000 | 6,960 |
| 2024-01-18 | 6,820 | 6,910 | 6,820 | 6,880 | 46,200 | 6,880 |
| 2024-01-17 | 6,900 | 7,020 | 6,840 | 6,840 | 117,900 | 6,840 |
| 2024-01-16 | 6,790 | 6,870 | 6,750 | 6,860 | 117,500 | 6,860 |
| 2024-01-15 | 6,450 | 6,780 | 6,450 | 6,760 | 145,600 | 6,760 |
| 2024-01-12 | 6,480 | 6,530 | 6,370 | 6,450 | 71,600 | 6,450 |
| 2024-01-11 | 6,470 | 6,560 | 6,400 | 6,430 | 90,200 | 6,430 |
| 2024-01-10 | 6,290 | 6,390 | 6,260 | 6,380 | 76,600 | 6,380 |
| 2024-01-09 | 6,300 | 6,340 | 6,180 | 6,250 | 80,900 | 6,250 |
| 2024-01-05 | 6,270 | 6,300 | 6,240 | 6,240 | 54,600 | 6,240 |
| 2024-01-04 | 6,130 | 6,260 | 6,060 | 6,260 | 85,600 | 6,260 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
