古野電気(6814)の株価時系列情報
古野電気(6814)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 |
| 2024/04/16 | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 |
| 2024/04/15 | 2,375 | 2,378 | 2,271 | 2,297 | 1,084,000 |
| 2024/04/12 | 2,403 | 2,412 | 2,356 | 2,412 | 324,200 |
| 2024/04/11 | 2,422 | 2,442 | 2,394 | 2,426 | 156,600 |
| 2024/04/10 | 2,420 | 2,448 | 2,403 | 2,425 | 236,200 |
| 2024/04/09 | 2,430 | 2,479 | 2,391 | 2,470 | 197,000 |
| 2024/04/08 | 2,400 | 2,429 | 2,375 | 2,419 | 215,800 |
| 2024/04/05 | 2,350 | 2,387 | 2,335 | 2,373 | 183,500 |
| 2024/04/04 | 2,424 | 2,450 | 2,380 | 2,411 | 181,900 |
| 2024/04/03 | 2,361 | 2,410 | 2,342 | 2,374 | 181,400 |
| 2024/04/02 | 2,439 | 2,462 | 2,378 | 2,403 | 214,000 |
| 2024/04/01 | 2,568 | 2,579 | 2,446 | 2,455 | 301,700 |
| 2024/03/29 | 2,473 | 2,549 | 2,465 | 2,527 | 312,900 |
| 2024/03/28 | 2,447 | 2,477 | 2,425 | 2,440 | 187,400 |
| 2024/03/27 | 2,430 | 2,461 | 2,420 | 2,436 | 204,400 |
| 2024/03/26 | 2,385 | 2,449 | 2,376 | 2,432 | 227,500 |
| 2024/03/25 | 2,340 | 2,425 | 2,340 | 2,372 | 253,500 |
| 2024/03/22 | 2,339 | 2,353 | 2,290 | 2,328 | 154,000 |
| 2024/03/21 | 2,270 | 2,318 | 2,253 | 2,308 | 274,800 |
| 2024/03/19 | 2,185 | 2,222 | 2,165 | 2,217 | 140,200 |
| 2024/03/18 | 2,198 | 2,242 | 2,172 | 2,190 | 253,000 |
| 2024/03/15 | 2,179 | 2,227 | 2,164 | 2,204 | 184,400 |
| 2024/03/14 | 2,163 | 2,190 | 2,142 | 2,179 | 266,700 |
| 2024/03/13 | 2,255 | 2,276 | 2,141 | 2,157 | 230,200 |
| 2024/03/12 | 2,180 | 2,258 | 2,164 | 2,246 | 240,800 |
| 2024/03/11 | 2,216 | 2,260 | 2,179 | 2,202 | 231,700 |
| 2024/03/08 | 2,239 | 2,352 | 2,205 | 2,316 | 306,400 |
| 2024/03/07 | 2,360 | 2,405 | 2,274 | 2,279 | 303,800 |
| 2024/03/06 | 2,223 | 2,409 | 2,210 | 2,409 | 504,600 |
| 2024/03/05 | 2,156 | 2,228 | 2,149 | 2,225 | 224,900 |
| 2024/03/04 | 2,226 | 2,230 | 2,177 | 2,185 | 249,900 |
| 2024/03/01 | 2,245 | 2,247 | 2,193 | 2,212 | 307,900 |
| 2024/02/29 | 2,225 | 2,268 | 2,167 | 2,268 | 315,700 |
| 2024/02/28 | 2,268 | 2,293 | 2,254 | 2,271 | 227,000 |
| 2024/02/27 | 2,274 | 2,310 | 2,258 | 2,290 | 559,800 |
| 2024/02/26 | 2,174 | 2,280 | 2,174 | 2,264 | 468,500 |
| 2024/02/22 | 2,168 | 2,192 | 2,136 | 2,175 | 214,200 |
| 2024/02/21 | 2,160 | 2,206 | 2,159 | 2,166 | 295,900 |
| 2024/02/20 | 2,177 | 2,181 | 2,133 | 2,153 | 249,800 |
| 2024/02/19 | 2,127 | 2,187 | 2,114 | 2,181 | 289,200 |
| 2024/02/16 | 2,116 | 2,143 | 2,093 | 2,127 | 287,800 |
| 2024/02/15 | 2,151 | 2,164 | 2,071 | 2,116 | 248,500 |
| 2024/02/14 | 2,102 | 2,130 | 2,065 | 2,114 | 214,600 |
| 2024/02/13 | 2,049 | 2,126 | 2,037 | 2,109 | 383,700 |
| 2024/02/09 | 2,080 | 2,103 | 2,026 | 2,026 | 345,900 |
| 2024/02/08 | 2,060 | 2,140 | 2,043 | 2,121 | 451,100 |
| 2024/02/07 | 2,018 | 2,035 | 1,995 | 2,034 | 205,000 |
| 2024/02/06 | 2,020 | 2,053 | 2,016 | 2,031 | 144,700 |
| 2024/02/05 | 2,090 | 2,090 | 2,028 | 2,028 | 177,000 |
| 2024/02/02 | 2,074 | 2,075 | 2,022 | 2,048 | 251,000 |
| 2024/02/01 | 2,106 | 2,106 | 2,077 | 2,079 | 244,600 |
| 2024/01/31 | 2,113 | 2,140 | 2,104 | 2,131 | 272,500 |
| 2024/01/30 | 2,060 | 2,140 | 2,060 | 2,114 | 448,100 |
| 2024/01/29 | 2,022 | 2,056 | 2,019 | 2,048 | 168,300 |
| 2024/01/26 | 2,048 | 2,058 | 2,005 | 2,022 | 285,600 |
| 2024/01/25 | 2,073 | 2,089 | 2,040 | 2,048 | 269,300 |
| 2024/01/24 | 2,091 | 2,127 | 2,063 | 2,070 | 279,500 |
| 2024/01/23 | 2,145 | 2,153 | 2,090 | 2,094 | 410,600 |
| 2024/01/22 | 2,136 | 2,201 | 2,125 | 2,156 | 438,600 |
| 2024/01/19 | 2,177 | 2,188 | 2,122 | 2,139 | 635,500 |
| 2024/01/18 | 2,340 | 2,380 | 2,126 | 2,161 | 1,570,300 |
| 2024/01/17 | 2,200 | 2,315 | 2,172 | 2,290 | 2,130,300 |
| 2024/01/16 | 2,060 | 2,219 | 2,000 | 2,154 | 2,309,800 |
| 2024/01/15 | 1,862 | 1,895 | 1,835 | 1,890 | 569,500 |
| 2024/01/12 | 1,876 | 1,878 | 1,824 | 1,841 | 376,400 |
| 2024/01/11 | 1,931 | 1,934 | 1,872 | 1,883 | 313,500 |
| 2024/01/10 | 1,934 | 1,941 | 1,911 | 1,925 | 259,900 |
| 2024/01/09 | 1,920 | 1,953 | 1,910 | 1,927 | 233,800 |
| 2024/01/05 | 1,920 | 1,929 | 1,878 | 1,900 | 158,800 |
| 2024/01/04 | 1,845 | 1,892 | 1,802 | 1,892 | 210,600 |
| 2023/12/29 | 1,815 | 1,865 | 1,815 | 1,854 | 148,500 |
| 2023/12/28 | 1,865 | 1,865 | 1,807 | 1,813 | 169,800 |
| 2023/12/27 | 1,847 | 1,869 | 1,834 | 1,858 | 155,400 |
| 2023/12/26 | 1,813 | 1,833 | 1,790 | 1,825 | 143,400 |
| 2023/12/25 | 1,812 | 1,845 | 1,804 | 1,820 | 172,900 |
| 2023/12/22 | 1,752 | 1,810 | 1,752 | 1,785 | 137,100 |
| 2023/12/21 | 1,740 | 1,768 | 1,735 | 1,749 | 102,700 |
| 2023/12/20 | 1,723 | 1,786 | 1,710 | 1,775 | 205,200 |
| 2023/12/19 | 1,685 | 1,736 | 1,675 | 1,721 | 203,800 |
| 2023/12/18 | 1,633 | 1,664 | 1,610 | 1,659 | 236,300 |
| 2023/12/15 | 1,663 | 1,676 | 1,628 | 1,633 | 256,600 |
| 2023/12/14 | 1,708 | 1,708 | 1,659 | 1,666 | 196,200 |
| 2023/12/13 | 1,715 | 1,747 | 1,715 | 1,725 | 132,600 |
| 2023/12/12 | 1,764 | 1,770 | 1,716 | 1,716 | 152,500 |
| 2023/12/11 | 1,745 | 1,755 | 1,722 | 1,748 | 206,300 |
| 2023/12/08 | 1,825 | 1,831 | 1,707 | 1,720 | 349,100 |
| 2023/12/07 | 1,822 | 1,877 | 1,815 | 1,847 | 176,300 |
| 2023/12/06 | 1,790 | 1,843 | 1,779 | 1,837 | 133,100 |
| 2023/12/05 | 1,815 | 1,831 | 1,779 | 1,782 | 194,200 |
| 2023/12/04 | 1,791 | 1,860 | 1,790 | 1,855 | 194,700 |
| 2023/12/01 | 1,810 | 1,810 | 1,781 | 1,789 | 130,700 |
| 2023/11/30 | 1,795 | 1,819 | 1,788 | 1,810 | 143,300 |
| 2023/11/29 | 1,766 | 1,804 | 1,762 | 1,800 | 103,600 |
| 2023/11/28 | 1,809 | 1,824 | 1,792 | 1,806 | 160,700 |
| 2023/11/27 | 1,751 | 1,806 | 1,751 | 1,804 | 225,300 |
| 2023/11/24 | 1,681 | 1,735 | 1,677 | 1,726 | 206,600 |
| 2023/11/22 | 1,627 | 1,657 | 1,610 | 1,653 | 207,500 |
| 2023/11/21 | 1,690 | 1,700 | 1,641 | 1,648 | 293,800 |
| 2023/11/20 | 1,798 | 1,800 | 1,686 | 1,687 | 291,400 |
| 2023/11/17 | 1,736 | 1,790 | 1,736 | 1,790 | 110,400 |
| 2023/11/16 | 1,762 | 1,795 | 1,747 | 1,756 | 170,800 |
| 2023/11/15 | 1,766 | 1,783 | 1,730 | 1,760 | 197,900 |
| 2023/11/14 | 1,764 | 1,788 | 1,756 | 1,766 | 165,300 |
| 2023/11/13 | 1,776 | 1,818 | 1,743 | 1,753 | 225,500 |
| 2023/11/10 | 1,804 | 1,804 | 1,761 | 1,774 | 238,100 |
| 2023/11/09 | 1,824 | 1,825 | 1,735 | 1,764 | 268,400 |
| 2023/11/08 | 1,795 | 1,819 | 1,780 | 1,784 | 487,600 |
| 2023/11/07 | 1,748 | 1,810 | 1,745 | 1,755 | 386,700 |
| 2023/11/06 | 1,704 | 1,737 | 1,696 | 1,731 | 280,100 |
| 2023/11/02 | 1,695 | 1,733 | 1,672 | 1,693 | 280,100 |
| 2023/11/01 | 1,685 | 1,687 | 1,593 | 1,667 | 347,600 |
| 2023/10/31 | 1,625 | 1,652 | 1,613 | 1,646 | 334,200 |
| 2023/10/30 | 1,643 | 1,667 | 1,605 | 1,622 | 289,400 |
| 2023/10/27 | 1,683 | 1,683 | 1,624 | 1,643 | 468,600 |
| 2023/10/26 | 1,675 | 1,711 | 1,659 | 1,701 | 450,400 |
| 2023/10/25 | 1,649 | 1,695 | 1,637 | 1,659 | 451,600 |
| 2023/10/24 | 1,638 | 1,660 | 1,584 | 1,610 | 578,900 |
| 2023/10/23 | 1,610 | 1,666 | 1,604 | 1,630 | 771,200 |
| 2023/10/20 | 1,515 | 1,597 | 1,515 | 1,585 | 643,700 |
| 2023/10/19 | 1,480 | 1,525 | 1,471 | 1,515 | 450,600 |
| 2023/10/18 | 1,476 | 1,510 | 1,426 | 1,494 | 865,400 |
| 2023/10/17 | 1,470 | 1,485 | 1,381 | 1,433 | 1,415,900 |
| 2023/10/16 | 1,467 | 1,467 | 1,400 | 1,440 | 690,900 |
| 2023/10/13 | 1,506 | 1,553 | 1,415 | 1,467 | 1,266,000 |
| 2023/10/12 | 1,343 | 1,359 | 1,322 | 1,356 | 98,800 |
| 2023/10/11 | 1,387 | 1,387 | 1,348 | 1,348 | 77,100 |
| 2023/10/10 | 1,357 | 1,398 | 1,357 | 1,388 | 112,000 |
| 2023/10/06 | 1,346 | 1,364 | 1,341 | 1,352 | 61,700 |
| 2023/10/05 | 1,310 | 1,341 | 1,310 | 1,332 | 70,300 |
| 2023/10/04 | 1,313 | 1,329 | 1,285 | 1,308 | 131,400 |
| 2023/10/03 | 1,368 | 1,368 | 1,343 | 1,343 | 58,300 |
| 2023/10/02 | 1,386 | 1,410 | 1,370 | 1,370 | 88,300 |
| 2023/09/29 | 1,383 | 1,404 | 1,372 | 1,382 | 95,200 |
| 2023/09/28 | 1,374 | 1,386 | 1,361 | 1,379 | 60,100 |
| 2023/09/27 | 1,364 | 1,377 | 1,351 | 1,377 | 58,600 |
| 2023/09/26 | 1,392 | 1,392 | 1,364 | 1,369 | 41,100 |
| 2023/09/25 | 1,366 | 1,385 | 1,359 | 1,379 | 77,800 |
| 2023/09/22 | 1,328 | 1,358 | 1,322 | 1,351 | 64,600 |
| 2023/09/21 | 1,345 | 1,361 | 1,336 | 1,340 | 73,200 |
| 2023/09/20 | 1,395 | 1,395 | 1,350 | 1,353 | 116,500 |
| 2023/09/19 | 1,361 | 1,392 | 1,357 | 1,392 | 69,500 |
| 2023/09/15 | 1,370 | 1,373 | 1,353 | 1,357 | 148,000 |
| 2023/09/14 | 1,326 | 1,345 | 1,321 | 1,340 | 49,300 |
| 2023/09/13 | 1,346 | 1,349 | 1,319 | 1,325 | 46,200 |
| 2023/09/12 | 1,330 | 1,345 | 1,330 | 1,345 | 22,800 |
| 2023/09/11 | 1,336 | 1,340 | 1,317 | 1,325 | 56,500 |
| 2023/09/08 | 1,344 | 1,352 | 1,322 | 1,326 | 112,200 |
| 2023/09/07 | 1,378 | 1,384 | 1,358 | 1,360 | 84,800 |
| 2023/09/06 | 1,345 | 1,375 | 1,341 | 1,374 | 127,800 |
| 2023/09/05 | 1,314 | 1,342 | 1,314 | 1,338 | 103,200 |
| 2023/09/04 | 1,303 | 1,321 | 1,300 | 1,313 | 65,000 |
| 2023/09/01 | 1,291 | 1,300 | 1,279 | 1,298 | 76,500 |
| 2023/08/31 | 1,288 | 1,305 | 1,274 | 1,291 | 108,700 |
| 2023/08/30 | 1,263 | 1,278 | 1,263 | 1,277 | 85,800 |
| 2023/08/29 | 1,282 | 1,288 | 1,268 | 1,281 | 68,000 |
| 2023/08/28 | 1,288 | 1,288 | 1,270 | 1,282 | 39,500 |
| 2023/08/25 | 1,283 | 1,283 | 1,267 | 1,270 | 48,600 |
| 2023/08/24 | 1,273 | 1,290 | 1,268 | 1,284 | 51,400 |
| 2023/08/23 | 1,265 | 1,275 | 1,260 | 1,273 | 33,800 |
| 2023/08/22 | 1,275 | 1,275 | 1,255 | 1,265 | 42,800 |
| 2023/08/21 | 1,265 | 1,275 | 1,251 | 1,255 | 74,900 |
| 2023/08/18 | 1,273 | 1,298 | 1,270 | 1,274 | 77,800 |
| 2023/08/17 | 1,305 | 1,307 | 1,273 | 1,299 | 125,700 |
| 2023/08/16 | 1,280 | 1,336 | 1,274 | 1,320 | 213,300 |
| 2023/08/15 | 1,264 | 1,287 | 1,246 | 1,282 | 88,600 |
| 2023/08/14 | 1,283 | 1,283 | 1,245 | 1,246 | 66,900 |
| 2023/08/10 | 1,239 | 1,284 | 1,239 | 1,283 | 137,400 |
| 2023/08/09 | 1,251 | 1,251 | 1,233 | 1,238 | 27,400 |
| 2023/08/08 | 1,250 | 1,253 | 1,232 | 1,239 | 62,000 |
| 2023/08/07 | 1,252 | 1,252 | 1,230 | 1,241 | 65,400 |
| 2023/08/04 | 1,259 | 1,267 | 1,248 | 1,254 | 61,700 |
| 2023/08/03 | 1,239 | 1,271 | 1,232 | 1,262 | 90,100 |
| 2023/08/02 | 1,262 | 1,278 | 1,248 | 1,254 | 87,800 |
| 2023/08/01 | 1,290 | 1,290 | 1,262 | 1,272 | 124,000 |
| 2023/07/31 | 1,299 | 1,303 | 1,284 | 1,290 | 162,800 |
| 2023/07/28 | 1,270 | 1,311 | 1,257 | 1,288 | 262,900 |
| 2023/07/27 | 1,275 | 1,289 | 1,246 | 1,278 | 178,900 |
| 2023/07/26 | 1,248 | 1,272 | 1,231 | 1,268 | 166,600 |
| 2023/07/25 | 1,215 | 1,249 | 1,205 | 1,238 | 242,100 |
| 2023/07/24 | 1,224 | 1,229 | 1,204 | 1,219 | 271,300 |
| 2023/07/21 | 1,193 | 1,213 | 1,184 | 1,208 | 174,800 |
| 2023/07/20 | 1,231 | 1,255 | 1,202 | 1,203 | 611,800 |
| 2023/07/19 | 1,214 | 1,233 | 1,191 | 1,201 | 667,600 |
| 2023/07/18 | 1,346 | 1,347 | 1,207 | 1,210 | 1,700,000 |
| 2023/07/14 | 1,058 | 1,060 | 1,029 | 1,047 | 170,200 |
| 2023/07/13 | 1,060 | 1,060 | 1,050 | 1,055 | 35,000 |
| 2023/07/12 | 1,068 | 1,071 | 1,053 | 1,058 | 36,500 |
| 2023/07/11 | 1,083 | 1,085 | 1,068 | 1,071 | 32,700 |
| 2023/07/10 | 1,067 | 1,085 | 1,067 | 1,073 | 48,100 |
| 2023/07/07 | 1,070 | 1,071 | 1,054 | 1,062 | 39,400 |
| 2023/07/06 | 1,080 | 1,087 | 1,072 | 1,077 | 31,400 |
| 2023/07/05 | 1,081 | 1,084 | 1,061 | 1,077 | 54,400 |
| 2023/07/04 | 1,086 | 1,091 | 1,079 | 1,088 | 60,300 |
| 2023/07/03 | 1,074 | 1,087 | 1,074 | 1,086 | 30,800 |
| 2023/06/30 | 1,066 | 1,066 | 1,055 | 1,062 | 52,700 |
| 2023/06/29 | 1,074 | 1,078 | 1,064 | 1,070 | 35,700 |
| 2023/06/28 | 1,059 | 1,071 | 1,054 | 1,071 | 42,600 |
| 2023/06/27 | 1,041 | 1,053 | 1,035 | 1,047 | 22,700 |
| 2023/06/26 | 1,051 | 1,058 | 1,034 | 1,047 | 26,000 |