8154 加賀電子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,488 | 2,488 | 2,368 | 2,427 | 217,700 | 2,427 |
| 2025-04-03 | 2,585 | 2,612 | 2,551 | 2,567 | 117,100 | 2,567 |
| 2025-04-02 | 2,696 | 2,704 | 2,683 | 2,703 | 101,100 | 2,703 |
| 2025-04-01 | 2,746 | 2,746 | 2,684 | 2,684 | 97,200 | 2,684 |
| 2025-03-31 | 2,720 | 2,724 | 2,680 | 2,698 | 165,800 | 2,698 |
| 2025-03-28 | 2,760 | 2,778 | 2,743 | 2,770 | 111,700 | 2,770 |
| 2025-03-27 | 2,802 | 2,838 | 2,800 | 2,838 | 154,700 | 2,838 |
| 2025-03-26 | 2,817 | 2,834 | 2,791 | 2,818 | 96,700 | 2,818 |
| 2025-03-25 | 2,803 | 2,812 | 2,783 | 2,799 | 71,300 | 2,799 |
| 2025-03-24 | 2,778 | 2,789 | 2,762 | 2,777 | 55,700 | 2,777 |
| 2025-03-21 | 2,800 | 2,823 | 2,794 | 2,803 | 106,100 | 2,803 |
| 2025-03-19 | 2,790 | 2,826 | 2,780 | 2,807 | 89,700 | 2,807 |
| 2025-03-18 | 2,799 | 2,812 | 2,790 | 2,790 | 79,000 | 2,790 |
| 2025-03-17 | 2,752 | 2,788 | 2,752 | 2,778 | 73,700 | 2,778 |
| 2025-03-14 | 2,724 | 2,757 | 2,724 | 2,755 | 104,800 | 2,755 |
| 2025-03-13 | 2,760 | 2,789 | 2,737 | 2,748 | 71,800 | 2,748 |
| 2025-03-12 | 2,719 | 2,768 | 2,719 | 2,760 | 76,100 | 2,760 |
| 2025-03-11 | 2,731 | 2,747 | 2,702 | 2,734 | 86,300 | 2,734 |
| 2025-03-10 | 2,772 | 2,772 | 2,731 | 2,747 | 81,800 | 2,747 |
| 2025-03-07 | 2,722 | 2,759 | 2,686 | 2,759 | 96,300 | 2,759 |
| 2025-03-06 | 2,749 | 2,767 | 2,717 | 2,738 | 61,100 | 2,738 |
| 2025-03-05 | 2,699 | 2,717 | 2,690 | 2,713 | 105,800 | 2,713 |
| 2025-03-04 | 2,716 | 2,731 | 2,673 | 2,699 | 76,800 | 2,699 |
| 2025-03-03 | 2,684 | 2,725 | 2,682 | 2,716 | 96,000 | 2,716 |
| 2025-02-28 | 2,673 | 2,681 | 2,650 | 2,656 | 123,700 | 2,656 |
| 2025-02-27 | 2,657 | 2,684 | 2,652 | 2,684 | 111,900 | 2,684 |
| 2025-02-26 | 2,645 | 2,651 | 2,616 | 2,648 | 95,200 | 2,648 |
| 2025-02-25 | 2,659 | 2,668 | 2,620 | 2,654 | 136,700 | 2,654 |
| 2025-02-21 | 2,670 | 2,684 | 2,653 | 2,667 | 149,100 | 2,667 |
| 2025-02-20 | 2,752 | 2,752 | 2,677 | 2,688 | 131,700 | 2,688 |
| 2025-02-19 | 2,803 | 2,810 | 2,770 | 2,770 | 92,200 | 2,770 |
| 2025-02-18 | 2,805 | 2,809 | 2,772 | 2,803 | 71,500 | 2,803 |
| 2025-02-17 | 2,817 | 2,839 | 2,806 | 2,806 | 70,900 | 2,806 |
| 2025-02-14 | 2,812 | 2,822 | 2,779 | 2,812 | 74,200 | 2,812 |
| 2025-02-13 | 2,848 | 2,848 | 2,808 | 2,819 | 97,700 | 2,819 |
| 2025-02-12 | 2,776 | 2,827 | 2,762 | 2,827 | 148,300 | 2,827 |
| 2025-02-10 | 2,791 | 2,801 | 2,745 | 2,798 | 95,600 | 2,798 |
| 2025-02-07 | 2,805 | 2,832 | 2,755 | 2,828 | 145,600 | 2,828 |
| 2025-02-06 | 2,734 | 2,778 | 2,709 | 2,766 | 110,500 | 2,766 |
| 2025-02-05 | 2,680 | 2,716 | 2,680 | 2,716 | 84,700 | 2,716 |
| 2025-02-04 | 2,729 | 2,738 | 2,670 | 2,670 | 87,200 | 2,670 |
| 2025-02-03 | 2,750 | 2,770 | 2,671 | 2,679 | 148,800 | 2,679 |
| 2025-01-31 | 2,770 | 2,805 | 2,770 | 2,787 | 99,200 | 2,787 |
| 2025-01-30 | 2,779 | 2,816 | 2,770 | 2,806 | 104,700 | 2,806 |
| 2025-01-29 | 2,760 | 2,809 | 2,744 | 2,800 | 137,600 | 2,800 |
| 2025-01-28 | 2,737 | 2,766 | 2,732 | 2,751 | 85,900 | 2,751 |
| 2025-01-27 | 2,749 | 2,750 | 2,714 | 2,740 | 85,800 | 2,740 |
| 2025-01-24 | 2,738 | 2,748 | 2,720 | 2,726 | 61,100 | 2,726 |
| 2025-01-23 | 2,723 | 2,726 | 2,682 | 2,726 | 77,500 | 2,726 |
| 2025-01-22 | 2,713 | 2,744 | 2,713 | 2,732 | 56,400 | 2,732 |
| 2025-01-21 | 2,730 | 2,731 | 2,698 | 2,713 | 44,700 | 2,713 |
| 2025-01-20 | 2,693 | 2,717 | 2,693 | 2,707 | 48,100 | 2,707 |
| 2025-01-17 | 2,675 | 2,694 | 2,652 | 2,687 | 85,400 | 2,687 |
| 2025-01-16 | 2,691 | 2,707 | 2,661 | 2,682 | 76,000 | 2,682 |
| 2025-01-15 | 2,693 | 2,715 | 2,672 | 2,690 | 94,900 | 2,690 |
| 2025-01-14 | 2,738 | 2,745 | 2,666 | 2,686 | 112,900 | 2,686 |
| 2025-01-10 | 2,730 | 2,749 | 2,711 | 2,733 | 165,100 | 2,733 |
| 2025-01-09 | 2,751 | 2,770 | 2,736 | 2,759 | 161,800 | 2,759 |
| 2025-01-08 | 2,812 | 2,818 | 2,778 | 2,793 | 169,400 | 2,793 |
| 2025-01-07 | 2,850 | 2,858 | 2,793 | 2,812 | 198,400 | 2,812 |
| 2025-01-06 | 2,895 | 2,900 | 2,840 | 2,863 | 110,400 | 2,863 |
分割・併合履歴 ： [2024-09-27]1株→2株 [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