1. HOME >
  2. 株価時系列 >
  3. 8154 >
  4. 2023年

8154 加賀電子(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,1606,1806,0906,13046,3003,065
2023-12-286,1406,1806,1306,16032,4003,080
2023-12-276,2106,2406,1706,17047,8003,085
2023-12-266,1306,1906,1306,19038,4003,095
2023-12-256,2506,2706,1506,15031,8003,075
2023-12-226,1806,2606,1806,24057,3003,120
2023-12-216,1706,2906,1706,17055,2003,085
2023-12-206,1806,2906,1506,270158,2003,135
2023-12-196,2206,2206,0906,180154,9003,090
2023-12-186,1906,2306,1306,23099,8003,115
2023-12-156,3806,4106,3106,33086,3003,165
2023-12-146,5106,5106,3306,35081,3003,175
2023-12-136,4806,5106,4006,44050,4003,220
2023-12-126,5106,5306,4206,44090,6003,220
2023-12-116,3906,4806,3406,39063,5003,195
2023-12-086,4206,4306,2706,34090,3003,170
2023-12-076,4706,5406,4406,46049,9003,230
2023-12-066,4106,5406,4006,52088,8003,260
2023-12-056,6006,6006,3606,380139,4003,190
2023-12-046,6006,6506,4806,61061,8003,305
2023-12-016,6706,6706,5306,56054,6003,280
2023-11-306,4506,6406,4506,630172,0003,315
2023-11-296,4206,4906,3806,48053,5003,240
2023-11-286,4206,4606,3506,44059,6003,220
2023-11-276,4006,4606,3806,42068,0003,210
2023-11-246,3206,4206,3206,36053,6003,180
2023-11-226,2006,2706,1806,26040,2003,130
2023-11-216,1606,2606,1606,24063,8003,120
2023-11-206,3006,3506,1206,12079,8003,060
2023-11-176,2406,3506,2406,350105,1003,175
2023-11-166,2106,2706,1506,19086,6003,095
2023-11-156,2406,2806,1706,240103,0003,120
2023-11-146,0406,1706,0406,14074,3003,070
2023-11-136,1906,1906,0206,04096,4003,020
2023-11-106,0106,1206,0106,09082,9003,045
2023-11-096,1006,1706,0106,060100,4003,030
2023-11-086,1806,2405,9806,050143,2003,025
2023-11-076,1806,2206,1106,11065,1003,055
2023-11-066,1506,2206,1106,200104,3003,100
2023-11-026,1306,1605,9806,010127,9003,005
2023-11-016,0506,1106,0006,040119,6003,020
2023-10-315,9505,9705,8005,970110,7002,985
2023-10-305,9505,9905,9005,950292,1002,975
2023-10-276,0306,1106,0106,08094,0003,040
2023-10-265,9906,0105,8905,97075,5002,985
2023-10-256,0906,1705,9906,01075,3003,005
2023-10-246,1006,1005,8306,070129,3003,035
2023-10-236,0606,1906,0606,08082,6003,040
2023-10-206,1006,1606,0406,12058,1003,060
2023-10-196,2206,2806,0906,120113,6003,060
2023-10-186,2806,3906,2706,37063,6003,185
2023-10-176,3206,4206,2706,30070,6003,150
2023-10-166,3806,3806,2006,220106,0003,110
2023-10-136,5806,6506,4406,450109,0003,225
2023-10-126,4206,6706,4206,670122,7003,335
2023-10-116,4406,4506,3706,38042,7003,190
2023-10-106,3506,4606,3406,44087,9003,220
2023-10-066,2606,3406,2306,25059,0003,125
2023-10-056,0906,2306,0406,21094,3003,105
2023-10-046,1706,2306,0206,040139,6003,020
2023-10-036,4906,4906,3206,32075,3003,160
2023-10-026,5806,6606,4806,50093,7003,250
2023-09-296,6006,6006,4506,49071,1003,245
2023-09-286,4806,6006,4806,54061,3003,270
2023-09-276,5306,6206,4806,610104,1003,305
2023-09-266,6506,6506,5406,62059,7003,310
2023-09-256,4806,5906,4606,58045,6003,290
2023-09-226,4406,5306,3806,520134,0003,260
2023-09-216,5706,6506,5206,54077,9003,270
2023-09-206,7206,7406,5806,580100,6003,290
2023-09-196,6806,7906,6606,740128,9003,370
2023-09-156,6706,7306,6206,66097,3003,330
2023-09-146,6106,6706,5906,66051,0003,330
2023-09-136,7406,7406,5306,560118,0003,280
2023-09-126,6606,7506,6506,74057,3003,370
2023-09-116,6706,7306,6106,66072,4003,330
2023-09-086,7106,8006,6506,68096,6003,340
2023-09-076,7506,8406,6806,71088,3003,355
2023-09-066,7306,8706,7206,820105,6003,410
2023-09-056,7006,7306,6506,73097,5003,365
2023-09-046,6406,7006,6006,70085,5003,350
2023-09-016,6206,6306,5606,62080,5003,310
2023-08-316,5706,6506,5306,620107,6003,310
2023-08-306,5606,6506,5506,560204,9003,280
2023-08-296,5906,6106,5506,59087,0003,295
2023-08-286,5006,5806,4506,56084,8003,280
2023-08-256,4006,4506,3806,43056,0003,215
2023-08-246,5906,6106,4506,50096,3003,250
2023-08-236,4306,5206,3806,50071,9003,250
2023-08-226,4206,4806,4006,43071,8003,215
2023-08-216,4006,4206,3306,33073,1003,165
2023-08-186,4106,4506,3306,36083,1003,180
2023-08-176,5506,5906,4206,510109,8003,255
2023-08-166,4306,6306,4306,490118,5003,245
2023-08-156,4206,5106,4206,48075,8003,240
2023-08-146,4606,5606,4106,41070,3003,205
2023-08-106,3306,4806,2606,48082,4003,240
2023-08-096,3806,5106,3706,38099,1003,190
2023-08-086,5406,5606,4206,430107,3003,215
2023-08-076,4506,5706,2906,520170,5003,260
2023-08-046,4006,6606,3206,520421,7003,260
2023-08-036,3306,3306,0806,100246,0003,050
2023-08-026,5306,6406,4506,470155,1003,235
2023-08-016,3206,5606,3206,550135,3003,275
2023-07-316,3406,3906,2806,360133,6003,180
2023-07-286,1606,2806,1006,230136,9003,115
2023-07-276,2306,2506,1606,23078,3003,115
2023-07-266,3306,3606,2906,31068,9003,155
2023-07-256,3306,3306,2506,31061,6003,155
2023-07-246,2706,3306,2506,33065,5003,165
2023-07-216,2306,2506,1606,22083,6003,110
2023-07-206,3406,3706,2306,23074,5003,115
2023-07-196,3606,4006,2706,340108,8003,170
2023-07-186,1906,2906,1806,29076,0003,145
2023-07-146,2206,2506,1306,17087,9003,085
2023-07-136,1306,2105,9906,180169,0003,090
2023-07-126,2506,2706,0806,080143,8003,040
2023-07-116,4506,4706,2606,280120,3003,140
2023-07-106,3806,4706,3506,360126,7003,180
2023-07-076,4406,4606,3606,400121,0003,200
2023-07-066,5606,5606,4406,460146,6003,230
2023-07-056,6306,6606,5706,63073,7003,315
2023-07-046,5406,6406,5206,59088,7003,295
2023-07-036,4506,6606,4506,590162,6003,295
2023-06-306,2706,3706,2706,37096,8003,185
2023-06-296,2406,2906,2106,27088,3003,135
2023-06-286,2306,2706,1406,240128,4003,120
2023-06-276,0706,1006,0006,040148,7003,020
2023-06-266,1806,2106,0706,150118,7003,075
2023-06-236,3006,3806,1406,200158,4003,100
2023-06-226,2406,3206,2306,260120,8003,130
2023-06-216,1006,3206,0706,300192,8003,150
2023-06-205,9506,1205,9506,120115,4003,060
2023-06-196,0406,0505,9305,99088,4002,995
2023-06-166,1306,1405,9106,040276,1003,020
2023-06-155,9606,1305,9106,100227,8003,050
2023-06-145,9305,9705,8005,890222,0002,945
2023-06-135,7005,8405,6605,800242,6002,900
2023-06-125,5605,6205,5005,620142,0002,810
2023-06-095,4105,4905,3705,490203,5002,745
2023-06-085,4105,4505,2605,310133,6002,655
2023-06-075,4805,5305,3405,340152,9002,670
2023-06-065,3205,4005,2205,400192,2002,700
2023-06-055,3705,3705,2705,330116,1002,665
2023-06-025,1805,2505,1405,25099,7002,625
2023-06-015,1005,1805,1005,170119,4002,585
2023-05-315,2705,2805,0805,120174,3002,560
2023-05-305,2205,2905,2105,28070,6002,640
2023-05-295,3505,3505,2205,240106,7002,620
2023-05-265,2005,3405,1705,210128,0002,605
2023-05-255,1005,2105,1005,19081,9002,595
2023-05-245,1705,2005,0905,120102,9002,560
2023-05-235,3105,3505,1805,190118,5002,595
2023-05-225,2205,3005,2005,25094,3002,625
2023-05-195,2505,3305,2305,260166,6002,630
2023-05-185,2005,2705,1705,270156,9002,635
2023-05-175,2305,2505,1205,120109,7002,560
2023-05-165,1205,2105,0605,210235,5002,605
2023-05-155,0605,1005,0105,030202,9002,515
2023-05-124,7254,9754,7154,950539,7002,475
2023-05-115,0705,0804,9655,010221,4002,505
2023-05-105,1005,1805,0705,110205,7002,555
2023-05-095,0505,1305,0205,130233,5002,565
2023-05-084,9455,0104,9405,000116,9002,500
2023-05-024,8404,9354,8304,930124,3002,465
2023-05-014,8604,8604,7954,830137,6002,415
2023-04-284,8004,8154,7504,80098,3002,400
2023-04-274,7354,7704,7254,765119,8002,382.50
2023-04-264,7804,8104,7254,745142,9002,372.50
2023-04-254,8454,9104,8004,810109,4002,405
2023-04-244,8254,8304,7704,81087,6002,405
2023-04-214,8054,8654,7954,79589,5002,397.50
2023-04-204,7704,8454,7454,82594,1002,412.50
2023-04-194,8054,8404,7954,81571,9002,407.50
2023-04-184,7704,8454,7554,830104,4002,415
2023-04-174,8054,8254,7804,80586,0002,402.50
2023-04-144,7754,8204,7504,76084,4002,380
2023-04-134,7704,7754,6904,74582,5002,372.50
2023-04-124,7454,7704,7054,77086,9002,385
2023-04-114,7154,7504,6804,750118,4002,375
2023-04-104,7654,7904,6404,64599,9002,322.50
2023-04-074,7054,7654,6854,69579,8002,347.50
2023-04-064,7254,7504,6854,695109,1002,347.50
2023-04-054,8854,9004,7804,780129,2002,390
2023-04-044,9554,9854,9154,955101,6002,477.50
2023-04-035,0405,0404,9304,970152,6002,485
2023-03-314,9805,0804,9805,010146,8002,505
2023-03-304,8904,9504,8654,935110,7002,467.50
2023-03-294,9204,9904,8754,980146,4002,490
2023-03-284,9855,0104,8904,905111,6002,452.50
2023-03-275,0405,0404,9054,950158,9002,475
2023-03-244,7804,9754,7804,925178,0002,462.50
2023-03-234,7304,7704,7054,770103,3002,385
2023-03-224,9204,9254,7854,785121,2002,392.50
2023-03-204,8704,9404,7754,790129,8002,395
2023-03-174,9204,9404,8304,940124,6002,470
2023-03-164,8504,9104,8104,885123,4002,442.50
2023-03-154,9655,0304,9204,99098,8002,495
2023-03-144,9704,9704,8604,870173,1002,435
2023-03-135,0705,0905,0205,070160,3002,535
2023-03-105,1205,2205,1105,170146,5002,585
2023-03-095,1705,2805,1705,220119,2002,610
2023-03-085,0805,1705,0805,170114,2002,585
2023-03-075,1105,1305,0705,10095,4002,550
2023-03-065,0105,0804,9855,060110,8002,530
2023-03-034,9755,0004,9254,965124,0002,482.50
2023-03-025,0505,0804,9504,975141,3002,487.50
2023-03-014,9105,0404,8955,040141,9002,520
2023-02-284,9154,9454,8554,885176,0002,442.50
2023-02-274,8004,8854,7854,875182,2002,437.50
2023-02-244,7404,8104,7304,785115,9002,392.50
2023-02-224,7204,7754,7004,740158,7002,370
2023-02-214,7204,8454,7204,770161,8002,385
2023-02-204,6804,7004,6304,670106,1002,335
2023-02-174,6404,6904,6004,635146,5002,317.50
2023-02-164,4954,7154,4954,710267,4002,355
2023-02-154,4904,5104,4554,47067,5002,235
2023-02-144,4354,4754,4104,470103,6002,235
2023-02-134,4654,4704,3854,400121,3002,200
2023-02-104,4204,5304,3854,450254,5002,225
2023-02-094,3204,4404,3054,410197,1002,205
2023-02-084,3854,3854,2354,330495,2002,165
2023-02-074,4104,4754,4104,450144,0002,225
2023-02-064,4254,4304,3604,400136,4002,200
2023-02-034,3954,4104,3704,395104,6002,197.50
2023-02-024,3904,4254,3654,395184,1002,197.50
2023-02-014,3604,3854,3204,350101,8002,175
2023-01-314,2504,3304,2404,305115,9002,152.50
2023-01-304,2604,2804,2054,22584,1002,112.50
2023-01-274,2254,2854,2204,27596,8002,137.50
2023-01-264,2554,2604,1954,21578,0002,107.50
2023-01-254,1904,2554,1804,25574,8002,127.50
2023-01-244,2804,3004,2154,215135,3002,107.50
2023-01-234,1704,2354,1454,220124,1002,110
2023-01-204,0604,1404,0404,13085,8002,065
2023-01-194,0704,1204,0504,06566,5002,032.50
2023-01-184,0304,1304,0004,110106,9002,055
2023-01-174,0304,0454,0104,02588,3002,012.50
2023-01-164,0604,0754,0104,01083,2002,005
2023-01-134,0604,1404,0604,09570,6002,047.50
2023-01-124,1504,1654,0604,06063,8002,030
2023-01-114,0404,1404,0304,140102,6002,070
2023-01-103,9954,0453,9654,01594,3002,007.50
2023-01-063,9103,9603,9003,935170,0001,967.50
2023-01-053,9153,9603,9003,935115,7001,967.50
2023-01-044,0654,0653,9203,920167,9001,960

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