2,536円
加賀電子の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 6,180.0 | 6,260.0 | 6,180.0 | 6,240.0 | 3,120.0 | 57,300 |
| 2023/12/21 | 6,170.0 | 6,290.0 | 6,170.0 | 6,170.0 | 3,085.0 | 55,200 |
| 2023/12/20 | 6,180.0 | 6,290.0 | 6,150.0 | 6,270.0 | 3,135.0 | 158,200 |
| 2023/12/19 | 6,220.0 | 6,220.0 | 6,090.0 | 6,180.0 | 3,090.0 | 154,900 |
| 2023/12/18 | 6,190.0 | 6,230.0 | 6,130.0 | 6,230.0 | 3,115.0 | 99,800 |
| 2023/12/15 | 6,380.0 | 6,410.0 | 6,310.0 | 6,330.0 | 3,165.0 | 86,300 |
| 2023/12/14 | 6,510.0 | 6,510.0 | 6,330.0 | 6,350.0 | 3,175.0 | 81,300 |
| 2023/12/13 | 6,480.0 | 6,510.0 | 6,400.0 | 6,440.0 | 3,220.0 | 50,400 |
| 2023/12/12 | 6,510.0 | 6,530.0 | 6,420.0 | 6,440.0 | 3,220.0 | 90,600 |
| 2023/12/11 | 6,390.0 | 6,480.0 | 6,340.0 | 6,390.0 | 3,195.0 | 63,500 |
| 2023/12/08 | 6,420.0 | 6,430.0 | 6,270.0 | 6,340.0 | 3,170.0 | 90,300 |
| 2023/12/07 | 6,470.0 | 6,540.0 | 6,440.0 | 6,460.0 | 3,230.0 | 49,900 |
| 2023/12/06 | 6,410.0 | 6,540.0 | 6,400.0 | 6,520.0 | 3,260.0 | 88,800 |
| 2023/12/05 | 6,600.0 | 6,600.0 | 6,360.0 | 6,380.0 | 3,190.0 | 139,400 |
| 2023/12/04 | 6,600.0 | 6,650.0 | 6,480.0 | 6,610.0 | 3,305.0 | 61,800 |
| 2023/12/01 | 6,670.0 | 6,670.0 | 6,530.0 | 6,560.0 | 3,280.0 | 54,600 |
| 2023/11/30 | 6,450.0 | 6,640.0 | 6,450.0 | 6,630.0 | 3,315.0 | 172,000 |
| 2023/11/29 | 6,420.0 | 6,490.0 | 6,380.0 | 6,480.0 | 3,240.0 | 53,500 |
| 2023/11/28 | 6,420.0 | 6,460.0 | 6,350.0 | 6,440.0 | 3,220.0 | 59,600 |
| 2023/11/27 | 6,400.0 | 6,460.0 | 6,380.0 | 6,420.0 | 3,210.0 | 68,000 |
おすすめ条件でスクリーニングされた銘柄を見る
加賀電子の取引履歴を振り返りませんか？
加賀電子の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
