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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3,540 | 3,540 | 3,480 | 3,495 | 96,100 | 3,495 |
| 2025-11-12 | 3,495 | 3,550 | 3,490 | 3,510 | 91,300 | 3,510 |
| 2025-11-11 | 3,475 | 3,495 | 3,435 | 3,495 | 122,200 | 3,495 |
| 2025-11-10 | 3,485 | 3,490 | 3,450 | 3,450 | 110,300 | 3,450 |
| 2025-11-07 | 3,470 | 3,500 | 3,410 | 3,430 | 215,500 | 3,430 |
| 2025-11-06 | 3,520 | 3,565 | 3,515 | 3,530 | 186,400 | 3,530 |
| 2025-11-05 | 3,505 | 3,570 | 3,415 | 3,485 | 165,200 | 3,485 |
| 2025-11-04 | 3,585 | 3,680 | 3,580 | 3,620 | 150,900 | 3,620 |
| 2025-10-31 | 3,570 | 3,600 | 3,545 | 3,575 | 119,000 | 3,575 |
| 2025-10-30 | 3,545 | 3,575 | 3,540 | 3,560 | 136,600 | 3,560 |
| 2025-10-29 | 3,600 | 3,605 | 3,530 | 3,530 | 120,300 | 3,530 |
| 2025-10-28 | 3,670 | 3,670 | 3,580 | 3,580 | 110,600 | 3,580 |
| 2025-10-27 | 3,635 | 3,675 | 3,625 | 3,655 | 112,300 | 3,655 |
| 2025-10-24 | 3,600 | 3,615 | 3,585 | 3,600 | 104,400 | 3,600 |
| 2025-10-23 | 3,575 | 3,605 | 3,555 | 3,580 | 130,000 | 3,580 |
| 2025-10-22 | 3,520 | 3,570 | 3,510 | 3,560 | 145,800 | 3,560 |
| 2025-10-21 | 3,525 | 3,545 | 3,505 | 3,505 | 97,300 | 3,505 |
| 2025-10-20 | 3,525 | 3,540 | 3,490 | 3,520 | 95,400 | 3,520 |
| 2025-10-17 | 3,445 | 3,485 | 3,445 | 3,460 | 87,600 | 3,460 |
| 2025-10-16 | 3,500 | 3,530 | 3,465 | 3,465 | 108,000 | 3,465 |
| 2025-10-15 | 3,415 | 3,480 | 3,415 | 3,470 | 142,400 | 3,470 |
| 2025-10-14 | 3,400 | 3,455 | 3,350 | 3,375 | 160,200 | 3,375 |
| 2025-10-10 | 3,510 | 3,525 | 3,460 | 3,470 | 152,000 | 3,470 |
| 2025-10-09 | 3,530 | 3,570 | 3,530 | 3,550 | 122,600 | 3,550 |
| 2025-10-08 | 3,545 | 3,585 | 3,510 | 3,510 | 130,600 | 3,510 |
| 2025-10-07 | 3,500 | 3,560 | 3,500 | 3,535 | 151,700 | 3,535 |
| 2025-10-06 | 3,555 | 3,560 | 3,495 | 3,515 | 162,000 | 3,515 |
| 2025-10-03 | 3,450 | 3,480 | 3,445 | 3,465 | 134,000 | 3,465 |
| 2025-10-02 | 3,475 | 3,510 | 3,435 | 3,450 | 131,400 | 3,450 |
| 2025-10-01 | 3,505 | 3,515 | 3,450 | 3,475 | 155,400 | 3,475 |
| 2025-09-30 | 3,565 | 3,580 | 3,535 | 3,545 | 159,100 | 3,545 |
| 2025-09-29 | 3,585 | 3,585 | 3,510 | 3,565 | 533,200 | 3,565 |
| 2025-09-26 | 3,580 | 3,615 | 3,545 | 3,615 | 203,400 | 3,615 |
| 2025-09-25 | 3,540 | 3,575 | 3,525 | 3,575 | 194,900 | 3,575 |
| 2025-09-24 | 3,555 | 3,580 | 3,535 | 3,545 | 136,000 | 3,545 |
| 2025-09-22 | 3,545 | 3,600 | 3,545 | 3,585 | 138,200 | 3,585 |
| 2025-09-19 | 3,560 | 3,595 | 3,510 | 3,545 | 245,800 | 3,545 |
| 2025-09-18 | 3,550 | 3,550 | 3,505 | 3,525 | 84,200 | 3,525 |
| 2025-09-17 | 3,600 | 3,600 | 3,520 | 3,530 | 95,400 | 3,530 |
| 2025-09-16 | 3,600 | 3,640 | 3,580 | 3,615 | 106,200 | 3,615 |
| 2025-09-12 | 3,575 | 3,620 | 3,570 | 3,595 | 150,700 | 3,595 |
| 2025-09-11 | 3,580 | 3,590 | 3,530 | 3,575 | 165,900 | 3,575 |
| 2025-09-10 | 3,580 | 3,585 | 3,520 | 3,555 | 117,400 | 3,555 |
| 2025-09-09 | 3,600 | 3,615 | 3,525 | 3,535 | 115,300 | 3,535 |
| 2025-09-08 | 3,595 | 3,600 | 3,550 | 3,590 | 130,800 | 3,590 |
| 2025-09-05 | 3,510 | 3,565 | 3,490 | 3,550 | 179,300 | 3,550 |
| 2025-09-04 | 3,500 | 3,545 | 3,475 | 3,505 | 137,400 | 3,505 |
| 2025-09-03 | 3,465 | 3,575 | 3,445 | 3,525 | 377,800 | 3,525 |
| 2025-09-02 | 3,455 | 3,495 | 3,430 | 3,435 | 111,800 | 3,435 |
| 2025-09-01 | 3,450 | 3,475 | 3,435 | 3,475 | 122,900 | 3,475 |
| 2025-08-29 | 3,425 | 3,500 | 3,425 | 3,465 | 178,000 | 3,465 |
| 2025-08-28 | 3,435 | 3,445 | 3,405 | 3,430 | 104,700 | 3,430 |
| 2025-08-27 | 3,350 | 3,430 | 3,340 | 3,420 | 263,200 | 3,420 |
| 2025-08-26 | 3,385 | 3,395 | 3,320 | 3,350 | 191,600 | 3,350 |
| 2025-08-25 | 3,345 | 3,365 | 3,300 | 3,340 | 289,600 | 3,340 |
| 2025-08-22 | 3,270 | 3,370 | 3,245 | 3,345 | 232,000 | 3,345 |
| 2025-08-21 | 3,280 | 3,280 | 3,245 | 3,270 | 74,500 | 3,270 |
| 2025-08-20 | 3,240 | 3,300 | 3,235 | 3,275 | 151,600 | 3,275 |
| 2025-08-19 | 3,225 | 3,250 | 3,215 | 3,250 | 109,900 | 3,250 |
| 2025-08-18 | 3,215 | 3,235 | 3,195 | 3,225 | 147,400 | 3,225 |
| 2025-08-15 | 3,150 | 3,210 | 3,145 | 3,200 | 173,200 | 3,200 |
| 2025-08-14 | 3,195 | 3,210 | 3,150 | 3,170 | 111,800 | 3,170 |
| 2025-08-13 | 3,225 | 3,230 | 3,170 | 3,210 | 187,300 | 3,210 |
| 2025-08-12 | 3,290 | 3,290 | 3,155 | 3,200 | 499,400 | 3,200 |
| 2025-08-08 | 3,350 | 3,390 | 3,250 | 3,325 | 566,500 | 3,325 |
| 2025-08-07 | 2,950 | 2,958 | 2,920 | 2,938 | 116,100 | 2,938 |
| 2025-08-06 | 2,900 | 2,948 | 2,900 | 2,946 | 97,600 | 2,946 |
| 2025-08-05 | 2,899 | 2,908 | 2,876 | 2,896 | 81,400 | 2,896 |
| 2025-08-04 | 2,850 | 2,893 | 2,850 | 2,886 | 158,800 | 2,886 |
| 2025-08-01 | 2,920 | 2,960 | 2,920 | 2,950 | 106,200 | 2,950 |
| 2025-07-31 | 2,897 | 2,920 | 2,884 | 2,908 | 101,100 | 2,908 |
| 2025-07-30 | 2,869 | 2,900 | 2,869 | 2,889 | 80,100 | 2,889 |
| 2025-07-29 | 2,860 | 2,870 | 2,842 | 2,868 | 92,900 | 2,868 |
| 2025-07-28 | 2,888 | 2,901 | 2,850 | 2,872 | 127,800 | 2,872 |
| 2025-07-25 | 2,857 | 2,881 | 2,832 | 2,873 | 86,400 | 2,873 |
| 2025-07-24 | 2,833 | 2,877 | 2,829 | 2,857 | 84,200 | 2,857 |
| 2025-07-23 | 2,850 | 2,850 | 2,808 | 2,832 | 131,200 | 2,832 |
| 2025-07-22 | 2,834 | 2,866 | 2,809 | 2,809 | 84,700 | 2,809 |
| 2025-07-18 | 2,850 | 2,855 | 2,835 | 2,847 | 60,900 | 2,847 |
| 2025-07-17 | 2,823 | 2,851 | 2,800 | 2,843 | 74,700 | 2,843 |
| 2025-07-16 | 2,853 | 2,854 | 2,810 | 2,831 | 81,900 | 2,831 |
| 2025-07-15 | 2,850 | 2,859 | 2,820 | 2,843 | 125,500 | 2,843 |
| 2025-07-14 | 2,856 | 2,881 | 2,856 | 2,868 | 120,700 | 2,868 |
| 2025-07-11 | 2,887 | 2,910 | 2,869 | 2,871 | 114,400 | 2,871 |
| 2025-07-10 | 2,845 | 2,855 | 2,825 | 2,848 | 146,500 | 2,848 |
| 2025-07-09 | 2,815 | 2,858 | 2,814 | 2,845 | 141,800 | 2,845 |
| 2025-07-08 | 2,808 | 2,845 | 2,796 | 2,815 | 212,100 | 2,815 |
| 2025-07-07 | 2,786 | 2,795 | 2,768 | 2,785 | 101,400 | 2,785 |
| 2025-07-04 | 2,798 | 2,803 | 2,780 | 2,799 | 100,700 | 2,799 |
| 2025-07-03 | 2,750 | 2,784 | 2,750 | 2,780 | 83,500 | 2,780 |
| 2025-07-02 | 2,726 | 2,760 | 2,719 | 2,744 | 175,600 | 2,744 |
| 2025-07-01 | 2,715 | 2,748 | 2,705 | 2,740 | 120,500 | 2,740 |
| 2025-06-30 | 2,741 | 2,775 | 2,740 | 2,740 | 159,200 | 2,740 |
| 2025-06-27 | 2,700 | 2,733 | 2,700 | 2,733 | 172,600 | 2,733 |
| 2025-06-26 | 2,645 | 2,669 | 2,638 | 2,669 | 109,000 | 2,669 |
| 2025-06-25 | 2,636 | 2,642 | 2,602 | 2,638 | 177,500 | 2,638 |
| 2025-06-24 | 2,649 | 2,655 | 2,613 | 2,620 | 96,700 | 2,620 |
| 2025-06-23 | 2,650 | 2,663 | 2,586 | 2,609 | 107,800 | 2,609 |
| 2025-06-20 | 2,682 | 2,705 | 2,667 | 2,669 | 395,800 | 2,669 |
| 2025-06-19 | 2,700 | 2,710 | 2,661 | 2,679 | 148,700 | 2,679 |
| 2025-06-18 | 2,679 | 2,700 | 2,670 | 2,691 | 80,700 | 2,691 |
| 2025-06-17 | 2,718 | 2,720 | 2,687 | 2,695 | 115,900 | 2,695 |
| 2025-06-16 | 2,718 | 2,733 | 2,674 | 2,699 | 173,100 | 2,699 |
| 2025-06-13 | 2,777 | 2,788 | 2,701 | 2,713 | 140,900 | 2,713 |
| 2025-06-12 | 2,813 | 2,830 | 2,784 | 2,801 | 115,500 | 2,801 |
| 2025-06-11 | 2,803 | 2,830 | 2,800 | 2,815 | 209,200 | 2,815 |
| 2025-06-10 | 2,747 | 2,840 | 2,700 | 2,775 | 338,900 | 2,775 |
| 2025-06-09 | 2,689 | 2,696 | 2,651 | 2,667 | 91,400 | 2,667 |
| 2025-06-06 | 2,668 | 2,693 | 2,664 | 2,666 | 68,700 | 2,666 |
| 2025-06-05 | 2,581 | 2,665 | 2,576 | 2,657 | 184,100 | 2,657 |
| 2025-06-04 | 2,614 | 2,650 | 2,597 | 2,629 | 161,300 | 2,629 |
| 2025-06-03 | 2,665 | 2,668 | 2,600 | 2,619 | 143,600 | 2,619 |
| 2025-06-02 | 2,693 | 2,698 | 2,660 | 2,665 | 117,500 | 2,665 |
| 2025-05-30 | 2,631 | 2,678 | 2,614 | 2,665 | 165,600 | 2,665 |
| 2025-05-29 | 2,660 | 2,698 | 2,660 | 2,681 | 93,300 | 2,681 |
| 2025-05-28 | 2,647 | 2,684 | 2,646 | 2,648 | 91,500 | 2,648 |
| 2025-05-27 | 2,630 | 2,636 | 2,613 | 2,629 | 85,000 | 2,629 |
| 2025-05-26 | 2,631 | 2,657 | 2,622 | 2,633 | 109,700 | 2,633 |
| 2025-05-23 | 2,618 | 2,642 | 2,612 | 2,612 | 118,400 | 2,612 |
| 2025-05-22 | 2,565 | 2,613 | 2,545 | 2,598 | 89,700 | 2,598 |
| 2025-05-21 | 2,598 | 2,607 | 2,580 | 2,593 | 100,200 | 2,593 |
| 2025-05-20 | 2,640 | 2,640 | 2,553 | 2,567 | 101,600 | 2,567 |
| 2025-05-19 | 2,589 | 2,641 | 2,547 | 2,616 | 128,600 | 2,616 |
| 2025-05-16 | 2,557 | 2,579 | 2,521 | 2,554 | 129,100 | 2,554 |
| 2025-05-15 | 2,650 | 2,663 | 2,513 | 2,557 | 272,700 | 2,557 |
| 2025-05-14 | 2,762 | 2,762 | 2,700 | 2,745 | 118,700 | 2,745 |
| 2025-05-13 | 2,751 | 2,770 | 2,725 | 2,738 | 101,000 | 2,738 |
| 2025-05-12 | 2,638 | 2,675 | 2,637 | 2,674 | 72,400 | 2,674 |
| 2025-05-09 | 2,621 | 2,657 | 2,600 | 2,640 | 90,800 | 2,640 |
| 2025-05-08 | 2,562 | 2,615 | 2,562 | 2,603 | 101,700 | 2,603 |
| 2025-05-07 | 2,539 | 2,595 | 2,538 | 2,561 | 115,700 | 2,561 |
| 2025-05-02 | 2,563 | 2,593 | 2,558 | 2,572 | 115,800 | 2,572 |
| 2025-05-01 | 2,550 | 2,568 | 2,527 | 2,560 | 79,100 | 2,560 |
| 2025-04-30 | 2,566 | 2,570 | 2,542 | 2,560 | 78,700 | 2,560 |
| 2025-04-28 | 2,587 | 2,590 | 2,551 | 2,566 | 117,900 | 2,566 |
| 2025-04-25 | 2,523 | 2,567 | 2,519 | 2,561 | 76,500 | 2,561 |
| 2025-04-24 | 2,525 | 2,554 | 2,516 | 2,520 | 70,200 | 2,520 |
| 2025-04-23 | 2,513 | 2,520 | 2,493 | 2,508 | 91,500 | 2,508 |
| 2025-04-22 | 2,448 | 2,482 | 2,447 | 2,463 | 76,000 | 2,463 |
| 2025-04-21 | 2,504 | 2,504 | 2,440 | 2,456 | 64,200 | 2,456 |
| 2025-04-18 | 2,478 | 2,526 | 2,478 | 2,518 | 76,000 | 2,518 |
| 2025-04-17 | 2,424 | 2,452 | 2,401 | 2,447 | 68,000 | 2,447 |
| 2025-04-16 | 2,432 | 2,437 | 2,400 | 2,424 | 82,300 | 2,424 |
| 2025-04-15 | 2,442 | 2,470 | 2,440 | 2,446 | 67,400 | 2,446 |
| 2025-04-14 | 2,458 | 2,471 | 2,439 | 2,446 | 81,800 | 2,446 |
| 2025-04-11 | 2,310 | 2,419 | 2,305 | 2,419 | 126,900 | 2,419 |
| 2025-04-10 | 2,478 | 2,499 | 2,431 | 2,460 | 172,900 | 2,460 |
| 2025-04-09 | 2,275 | 2,298 | 2,233 | 2,278 | 172,800 | 2,278 |
| 2025-04-08 | 2,326 | 2,388 | 2,301 | 2,325 | 167,900 | 2,325 |
| 2025-04-07 | 2,227 | 2,287 | 2,183 | 2,231 | 197,100 | 2,231 |
| 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