KabuInsight

加賀電子

8154
プライム/卸売業/KAGA ELECTRONICS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,900.03,945.03,875.03,910.0-45.0-1.14%128,500
2026-03-124,040.04,060.03,905.03,955.0-130.0-3.18%173,000
2026-03-114,140.04,150.04,085.04,085.0+40.0+0.99%121,900
2026-03-103,990.04,075.03,980.04,045.0+125.0+3.19%103,600
2026-03-093,885.03,940.03,820.03,920.0-195.0-4.74%132,500
2026-03-064,105.04,135.04,055.04,115.0-35.0-0.84%99,800
2026-03-054,175.04,210.04,115.04,150.0+140.0+3.49%122,200
2026-03-044,065.04,115.03,945.04,010.0-175.0-4.18%168,100
2026-03-034,360.04,360.04,180.04,185.0-215.0-4.89%136,200
2026-03-024,300.04,410.04,255.04,400.0+40.0+0.92%151,600
2026-02-274,255.04,375.04,245.04,360.0+105.0+2.47%173,000
2026-02-264,325.04,325.04,235.04,255.0-45.0-1.05%131,200
2026-02-254,290.04,330.04,245.04,300.0+30.0+0.70%120,600
2026-02-244,230.04,300.04,210.04,270.0+90.0+2.15%153,700
2026-02-204,215.04,240.04,155.04,180.0-80.0-1.88%106,600
2026-02-194,295.04,300.04,230.04,260.0+35.0+0.83%115,400
2026-02-184,220.04,235.04,175.04,225.0+55.0+1.32%103,600
2026-02-174,140.04,210.04,125.04,170.0-5.0-0.12%82,300
2026-02-164,160.04,200.04,130.04,175.0+80.0+1.95%171,900
2026-02-134,135.04,140.04,000.04,095.0+50.0+1.24%219,100
2026-02-124,045.04,075.04,015.04,045.0+5.0+0.12%203,600
2026-02-103,995.04,050.03,980.04,040.0+90.0+2.28%162,000
2026-02-093,955.03,975.03,900.03,950.0+80.0+2.07%118,500
2026-02-063,910.03,910.03,845.03,870.0-10.0-0.26%144,300
2026-02-053,930.03,930.03,875.03,880.00.00.00%81,300
2026-02-043,865.03,915.03,860.03,880.0-5.0-0.13%100,100
2026-02-033,860.03,900.03,830.03,885.0+75.0+1.97%78,300
2026-02-023,895.03,910.03,800.03,810.0-55.0-1.42%100,700
2026-01-303,825.03,885.03,810.03,865.0+35.0+0.91%101,000
2026-01-293,785.03,840.03,755.03,830.0+25.0+0.66%100,000
2026-01-283,820.03,825.03,775.03,805.0-65.0-1.68%91,200
2026-01-273,850.03,880.03,815.03,870.00.00.00%114,400
2026-01-263,910.03,930.03,855.03,870.0-140.0-3.49%125,200
2026-01-234,000.04,025.03,980.04,010.0+35.0+0.88%135,000
2026-01-223,900.04,010.03,875.03,975.0+115.0+2.98%181,100
2026-01-213,790.03,860.03,785.03,860.0+10.0+0.26%117,400
2026-01-203,895.03,915.03,850.03,850.0-90.0-2.28%84,900
2026-01-193,970.03,980.03,885.03,940.0-50.0-1.25%77,200
2026-01-163,930.03,990.03,900.03,990.0+40.0+1.01%87,000
2026-01-153,930.03,965.03,930.03,950.0-15.0-0.38%95,500
2026-01-143,960.03,985.03,950.03,965.0+20.0+0.51%107,100
2026-01-133,990.03,995.03,910.03,945.0+50.0+1.28%87,800
2026-01-093,905.03,935.03,870.03,895.0+5.0+0.13%82,500
2026-01-083,890.03,955.03,890.03,890.0-25.0-0.64%76,400
2026-01-073,890.03,925.03,875.03,915.0-5.0-0.13%94,800
2026-01-063,945.03,960.03,900.03,920.0+5.0+0.13%85,500
2026-01-053,920.03,930.03,885.03,915.0+40.0+1.03%85,800
2025-12-303,890.03,890.03,855.03,875.0-15.0-0.39%68,000
2025-12-293,875.03,915.03,870.03,890.00.00.00%79,000
2025-12-263,895.03,915.03,875.03,890.0+20.0+0.52%44,400
2025-12-253,900.03,920.03,870.03,870.0-30.0-0.77%42,500
2025-12-243,905.03,930.03,900.03,900.0-10.0-0.26%91,600
2025-12-233,885.03,935.03,880.03,910.0+35.0+0.90%52,800
2025-12-223,905.03,915.03,855.03,875.0+40.0+1.04%71,900
2025-12-193,820.03,870.03,795.03,835.0+15.0+0.39%184,900
2025-12-183,805.03,845.03,790.03,820.0+15.0+0.39%78,700
2025-12-173,800.03,825.03,770.03,805.0+15.0+0.40%71,800
2025-12-163,850.03,870.03,775.03,790.0-70.0-1.81%109,900
2025-12-153,850.03,890.03,825.03,860.0-10.0-0.26%107,500
2025-12-123,880.03,880.03,805.03,870.0+120.0+3.20%234,300
2025-12-113,800.03,800.03,730.03,750.0-5.0-0.13%77,600
2025-12-103,860.03,870.03,755.03,755.0-65.0-1.70%137,700
2025-12-093,860.03,890.03,790.03,820.0-15.0-0.39%124,800
2025-12-083,775.03,855.03,775.03,835.0+85.0+2.27%119,200
2025-12-053,740.03,780.03,720.03,750.0-15.0-0.40%110,900
2025-12-043,715.03,775.03,710.03,765.0+40.0+1.07%85,100
2025-12-033,695.03,750.03,690.03,725.0+10.0+0.27%91,500
2025-12-023,680.03,715.03,650.03,715.0+15.0+0.41%147,100
2025-12-013,775.03,795.03,700.03,700.0-55.0-1.46%110,700
2025-11-283,695.03,775.03,695.03,755.0+60.0+1.62%149,300
2025-11-273,670.03,710.03,670.03,695.0+30.0+0.82%122,600
2025-11-263,645.03,705.03,635.03,665.0+70.0+1.95%241,400
2025-11-253,650.03,665.03,565.03,595.0+45.0+1.27%161,200
2025-11-213,475.03,550.03,475.03,550.0+30.0+0.85%229,600
2025-11-203,530.03,555.03,505.03,520.0+55.0+1.59%103,400
2025-11-193,455.03,485.03,415.03,465.0+35.0+1.02%133,500
2025-11-183,460.03,485.03,430.03,430.0-50.0-1.44%97,000
2025-11-173,490.03,495.03,450.03,480.0-10.0-0.29%86,400
2025-11-143,460.03,515.03,460.03,490.0-5.0-0.14%78,800
2025-11-133,540.03,540.03,480.03,495.0-15.0-0.43%96,100
2025-11-123,495.03,550.03,490.03,510.0+15.0+0.43%91,300
2025-11-113,475.03,495.03,435.03,495.0+45.0+1.30%122,200
2025-11-103,485.03,490.03,450.03,450.0+20.0+0.58%110,300
2025-11-073,470.03,500.03,410.03,430.0-100.0-2.83%215,500
2025-11-063,520.03,565.03,515.03,530.0+45.0+1.29%186,400
2025-11-053,505.03,570.03,415.03,485.0-135.0-3.73%165,200
2025-11-043,585.03,680.03,580.03,620.0+45.0+1.26%150,900
2025-10-313,570.03,600.03,545.03,575.0+15.0+0.42%119,000
2025-10-303,545.03,575.03,540.03,560.0+30.0+0.85%136,600
2025-10-293,600.03,605.03,530.03,530.0-50.0-1.40%120,300
2025-10-283,670.03,670.03,580.03,580.0-75.0-2.05%110,600
2025-10-273,635.03,675.03,625.03,655.0+55.0+1.53%112,300
2025-10-243,600.03,615.03,585.03,600.0+20.0+0.56%104,400
2025-10-233,575.03,605.03,555.03,580.0+20.0+0.56%130,000
2025-10-223,520.03,570.03,510.03,560.0+55.0+1.57%145,800
2025-10-213,525.03,545.03,505.03,505.0-15.0-0.43%97,300
2025-10-203,525.03,540.03,490.03,520.0+60.0+1.73%95,400
2025-10-173,445.03,485.03,445.03,460.0-5.0-0.14%87,600
2025-10-163,500.03,530.03,465.03,465.0-5.0-0.14%108,000
2025-10-153,415.03,480.03,415.03,470.0+95.0+2.81%142,400
2025-10-143,400.03,455.03,350.03,375.0-95.0-2.74%160,200
2025-10-103,510.03,525.03,460.03,470.0-80.0-2.25%152,000
2025-10-093,530.03,570.03,530.03,550.0+40.0+1.14%122,600
2025-10-083,545.03,585.03,510.03,510.0-25.0-0.71%130,600
2025-10-073,500.03,560.03,500.03,535.0+20.0+0.57%151,700
2025-10-063,555.03,560.03,495.03,515.0+50.0+1.44%162,000
2025-10-033,450.03,480.03,445.03,465.0+15.0+0.43%134,000
2025-10-023,475.03,510.03,435.03,450.0-25.0-0.72%131,400
2025-10-013,505.03,515.03,450.03,475.0-70.0-1.97%155,400
2025-09-303,565.03,580.03,535.03,545.0-20.0-0.56%159,100
2025-09-293,585.03,585.03,510.03,565.0-50.0-1.38%533,200
2025-09-263,580.03,615.03,545.03,615.0+40.0+1.12%203,400
2025-09-253,540.03,575.03,525.03,575.0+30.0+0.85%194,900
2025-09-243,555.03,580.03,535.03,545.0-40.0-1.12%136,000
2025-09-223,545.03,600.03,545.03,585.0+40.0+1.13%138,200
2025-09-193,560.03,595.03,510.03,545.0+20.0+0.57%245,800
2025-09-183,550.03,550.03,505.03,525.0-5.0-0.14%84,200
2025-09-173,600.03,600.03,520.03,530.0-85.0-2.35%95,400
2025-09-163,600.03,640.03,580.03,615.0+20.0+0.56%106,200
2025-09-123,575.03,620.03,570.03,595.0——150,700

直近120営業日分を表示