加賀電子(8154) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/28 2,144.0 2,144.0 2,097.0 2,123.0 40,000
2020/10/27 2,167.0 2,167.0 2,121.0 2,146.0 46,600
2020/10/26 2,165.0 2,205.0 2,147.0 2,167.0 42,500
2020/10/23 2,173.0 2,191.0 2,137.0 2,154.0 40,900
2020/10/22 2,152.0 2,181.0 2,135.0 2,155.0 37,300
2020/10/21 2,131.0 2,197.0 2,131.0 2,161.0 31,600
2020/10/20 2,170.0 2,181.0 2,146.0 2,153.0 34,600
2020/10/19 2,167.0 2,200.0 2,152.0 2,184.0 47,300
2020/10/16 2,182.0 2,182.0 2,135.0 2,152.0 28,000
2020/10/15 2,212.0 2,226.0 2,164.0 2,164.0 38,400
2020/10/14 2,199.0 2,199.0 2,160.0 2,180.0 28,200
2020/10/13 2,210.0 2,210.0 2,154.0 2,186.0 34,900
2020/10/12 2,252.0 2,252.0 2,178.0 2,184.0 32,100
2020/10/09 2,236.0 2,255.0 2,204.0 2,230.0 39,100
2020/10/08 2,250.0 2,250.0 2,208.0 2,210.0 55,500
2020/10/07 2,230.0 2,253.0 2,213.0 2,219.0 48,300
2020/10/06 2,260.0 2,264.0 2,223.0 2,224.0 54,500
2020/10/05 2,323.0 2,350.0 2,279.0 2,282.0 80,100
2020/10/02 2,284.0 2,310.0 2,241.0 2,280.0 101,000
2020/10/01 2,234.0 2,234.0 2,234.0 2,234.0 -
2020/09/30 2,312.0 2,312.0 2,234.0 2,234.0 57,300
2020/09/29 2,331.0 2,334.0 2,269.0 2,297.0 52,000
2020/09/28 2,295.0 2,324.0 2,267.0 2,324.0 98,000
2020/09/25 2,230.0 2,265.0 2,226.0 2,250.0 51,900
2020/09/24 2,234.0 2,234.0 2,172.0 2,187.0 35,000
2020/09/23 2,211.0 2,229.0 2,192.0 2,201.0 51,500
2020/09/18 2,198.0 2,224.0 2,194.0 2,206.0 95,100
2020/09/17 2,173.0 2,183.0 2,146.0 2,164.0 44,000
2020/09/16 2,241.0 2,250.0 2,192.0 2,193.0 40,000
2020/09/15 2,237.0 2,238.0 2,194.0 2,229.0 48,900
2020/09/14 2,229.0 2,246.0 2,212.0 2,224.0 52,200
2020/09/11 2,180.0 2,205.0 2,162.0 2,202.0 79,800
2020/09/10 2,172.0 2,209.0 2,170.0 2,190.0 70,000
2020/09/09 2,146.0 2,173.0 2,134.0 2,151.0 59,600
2020/09/08 2,143.0 2,200.0 2,142.0 2,189.0 49,300
2020/09/07 2,123.0 2,142.0 2,110.0 2,129.0 32,600
2020/09/04 2,119.0 2,122.0 2,101.0 2,109.0 38,000
2020/09/03 2,156.0 2,166.0 2,135.0 2,138.0 50,200
2020/09/02 2,093.0 2,114.0 2,054.0 2,107.0 51,100
2020/09/01 2,108.0 2,108.0 2,027.0 2,052.0 85,500
2020/08/31 2,138.0 2,146.0 2,100.0 2,100.0 45,800
2020/08/28 2,140.0 2,162.0 2,068.0 2,088.0 58,900
2020/08/27 2,179.0 2,179.0 2,126.0 2,159.0 35,300
2020/08/26 2,200.0 2,200.0 2,143.0 2,161.0 29,900
2020/08/25 2,182.0 2,223.0 2,171.0 2,174.0 37,600
2020/08/24 2,133.0 2,155.0 2,124.0 2,152.0 31,200
2020/08/21 2,122.0 2,151.0 2,103.0 2,127.0 44,800
2020/08/20 2,116.0 2,124.0 2,090.0 2,091.0 33,800
2020/08/19 2,160.0 2,160.0 2,113.0 2,129.0 45,200
2020/08/18 2,173.0 2,188.0 2,153.0 2,155.0 49,300