8154東証P貸借
業種 卸売業
加賀電子 株価時系列データ
PTS
6,222
円
(15:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,120 (24/01/22) | 5,080 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,120 (24/01/22) | 5,700 (24/05/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 5,850 | 5,990 | 5,820 | 5,950 | +50 | +0.9 | 246,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 6,380 | 6,420 | 6,040 | 6,120 | -330 | -5.1 | 411,900 |
| 10/13 | 6,350 | 6,670 | 6,340 | 6,450 | +200 | +3.2 | 362,300 |
| 10/6 | 6,580 | 6,660 | 6,020 | 6,250 | -240 | -3.7 | 461,900 |
| 9/29 | 6,480 | 6,650 | 6,450 | 6,490 | -30 | -0.5 | 341,800 |
| 9/22 | 6,680 | 6,790 | 6,380 | 6,520 | -140 | -2.1 | 441,400 |
| 9/15 | 6,670 | 6,750 | 6,530 | 6,660 | -20 | -0.3 | 396,000 |
| 9/8 | 6,640 | 6,870 | 6,600 | 6,680 | +60 | +0.9 | 473,500 |
| 9/1 | 6,500 | 6,650 | 6,450 | 6,620 | +190 | +3.0 | 564,800 |
| 8/25 | 6,400 | 6,610 | 6,330 | 6,430 | +70 | +1.1 | 369,100 |
| 8/18 | 6,460 | 6,630 | 6,330 | 6,360 | -120 | -1.9 | 457,500 |
| 8/10 | 6,450 | 6,570 | 6,260 | 6,480 | -40 | -0.6 | 459,300 |
| 8/4 | 6,340 | 6,660 | 6,080 | 6,520 | +290 | +4.7 | 1,091,700 |
| 7/28 | 6,270 | 6,360 | 6,100 | 6,230 | +10 | +0.2 | 411,200 |
| 7/21 | 6,190 | 6,400 | 6,160 | 6,220 | +50 | +0.8 | 342,900 |
| 7/14 | 6,380 | 6,470 | 5,990 | 6,170 | -230 | -3.6 | 647,700 |
| 7/7 | 6,450 | 6,660 | 6,360 | 6,400 | +30 | +0.5 | 592,600 |
| 6/30 | 6,180 | 6,370 | 6,000 | 6,370 | +170 | +2.7 | 580,900 |
| 6/23 | 6,040 | 6,380 | 5,930 | 6,200 | +160 | +2.7 | 675,800 |
| 6/16 | 5,560 | 6,140 | 5,500 | 6,040 | +550 | +10.0 | 1,110,500 |
| 6/9 | 5,370 | 5,530 | 5,220 | 5,490 | +240 | +4.6 | 798,300 |
| 6/2 | 5,350 | 5,350 | 5,080 | 5,250 | +40 | +0.8 | 570,700 |
| 5/26 | 5,220 | 5,350 | 5,090 | 5,210 | -50 | -1.0 | 525,600 |
| 5/19 | 5,060 | 5,330 | 5,010 | 5,260 | +310 | +6.3 | 871,600 |
| 5/12 | 4,945 | 5,180 | 4,715 | 4,950 | +20 | +0.4 | 1,317,200 |
| 5/2 | 4,860 | 4,935 | 4,795 | 4,930 | +130 | +2.7 | 261,900 |
| 4/28 | 4,825 | 4,910 | 4,725 | 4,800 | +5 | +0.1 | 558,000 |
| 4/21 | 4,805 | 4,865 | 4,745 | 4,795 | +35 | +0.7 | 445,900 |
| 4/14 | 4,765 | 4,820 | 4,640 | 4,760 | +65 | +1.4 | 472,100 |
| 4/7 | 5,040 | 5,040 | 4,685 | 4,695 | -315 | -6.3 | 572,300 |
| 3/31 | 5,040 | 5,080 | 4,865 | 5,010 | +85 | +1.7 | 674,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて