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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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