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 |
|---|---|---|---|---|---|
| 2026/03/27 | 6,620 | 6,690 | 6,560 | 6,640 | 246,500 |
| 2026/03/26 | 6,710 | 6,930 | 6,630 | 6,720 | 288,300 |
| 2026/03/25 | 6,700 | 6,810 | 6,660 | 6,730 | 308,900 |
| 2026/03/24 | 6,650 | 6,660 | 6,330 | 6,550 | 319,600 |
| 2026/03/23 | 6,550 | 6,550 | 6,320 | 6,470 | 472,600 |
| 2026/03/19 | 6,820 | 6,960 | 6,730 | 6,770 | 361,000 |
| 2026/03/18 | 6,900 | 7,060 | 6,850 | 7,060 | 301,300 |
| 2026/03/17 | 6,840 | 6,900 | 6,730 | 6,790 | 393,700 |
| 2026/03/16 | 6,750 | 6,920 | 6,690 | 6,800 | 339,200 |
| 2026/03/13 | 6,550 | 6,800 | 6,550 | 6,750 | 262,300 |
| 2026/03/12 | 6,710 | 6,800 | 6,620 | 6,740 | 275,500 |
| 2026/03/11 | 6,870 | 7,040 | 6,860 | 6,860 | 291,700 |
| 2026/03/10 | 6,680 | 6,880 | 6,640 | 6,700 | 340,400 |
| 2026/03/09 | 6,420 | 6,490 | 6,140 | 6,480 | 622,500 |
| 2026/03/06 | 6,940 | 7,000 | 6,790 | 6,910 | 389,700 |
| 2026/03/05 | 7,050 | 7,260 | 6,950 | 7,090 | 498,700 |
| 2026/03/04 | 6,990 | 7,070 | 6,560 | 6,730 | 733,800 |
| 2026/03/03 | 7,650 | 7,920 | 7,290 | 7,290 | 687,800 |
| 2026/03/02 | 7,630 | 7,820 | 7,430 | 7,650 | 595,500 |
| 2026/02/27 | 7,910 | 8,040 | 7,810 | 7,930 | 420,100 |
| 2026/02/26 | 8,010 | 8,170 | 7,860 | 7,860 | 530,800 |
| 2026/02/25 | 7,930 | 8,100 | 7,800 | 7,990 | 979,400 |
| 2026/02/24 | 8,200 | 8,250 | 7,880 | 8,010 | 628,200 |
| 2026/02/20 | 8,420 | 8,700 | 8,200 | 8,280 | 924,700 |
| 2026/02/19 | 8,100 | 8,470 | 8,020 | 8,390 | 827,600 |
| 2026/02/18 | 7,900 | 8,230 | 7,840 | 8,060 | 675,900 |
| 2026/02/17 | 7,700 | 7,930 | 7,630 | 7,840 | 571,200 |
| 2026/02/16 | 7,440 | 7,790 | 7,420 | 7,640 | 687,700 |
| 2026/02/13 | 7,230 | 7,380 | 7,120 | 7,290 | 350,400 |
| 2026/02/12 | 7,240 | 7,410 | 7,200 | 7,380 | 444,800 |
| 2026/02/10 | 7,100 | 7,300 | 7,080 | 7,210 | 597,100 |
| 2026/02/09 | 7,370 | 7,370 | 6,920 | 6,940 | 607,700 |
| 2026/02/06 | 6,700 | 7,090 | 6,610 | 7,090 | 811,000 |
| 2026/02/05 | 6,970 | 6,970 | 6,690 | 6,720 | 662,800 |
| 2026/02/04 | 7,230 | 7,260 | 6,990 | 7,010 | 534,500 |
| 2026/02/03 | 7,200 | 7,320 | 7,160 | 7,270 | 377,900 |
| 2026/02/02 | 7,200 | 7,340 | 7,000 | 7,090 | 476,300 |
| 2026/01/30 | 7,170 | 7,270 | 7,030 | 7,130 | 464,100 |
| 2026/01/29 | 7,160 | 7,320 | 7,030 | 7,270 | 503,400 |
| 2026/01/28 | 6,900 | 7,150 | 6,890 | 7,100 | 465,300 |
| 2026/01/27 | 6,900 | 7,100 | 6,760 | 7,020 | 638,700 |
| 2026/01/26 | 6,910 | 7,040 | 6,820 | 6,900 | 706,800 |
| 2026/01/23 | 7,280 | 7,420 | 7,060 | 7,060 | 1,112,600 |
| 2026/01/22 | 7,760 | 7,800 | 7,340 | 7,370 | 1,095,400 |
| 2026/01/21 | 7,500 | 7,920 | 7,500 | 7,800 | 501,700 |
| 2026/01/20 | 8,240 | 8,310 | 7,740 | 7,740 | 874,300 |
| 2026/01/19 | 8,300 | 8,420 | 8,080 | 8,240 | 712,600 |
| 2026/01/16 | 8,800 | 8,900 | 8,290 | 8,350 | 1,043,600 |
| 2026/01/15 | 8,250 | 8,790 | 8,210 | 8,770 | 1,093,700 |
| 2026/01/14 | 8,110 | 8,580 | 7,980 | 8,290 | 1,035,800 |
| 2026/01/13 | 7,950 | 8,370 | 7,620 | 8,120 | 2,077,600 |
| 2026/01/09 | 8,480 | 8,500 | 8,250 | 8,460 | 712,500 |
| 2026/01/08 | 8,510 | 8,630 | 8,430 | 8,480 | 499,300 |
| 2026/01/07 | 8,130 | 8,610 | 8,100 | 8,450 | 636,500 |
| 2026/01/06 | 8,350 | 8,350 | 8,170 | 8,250 | 468,300 |
| 2026/01/05 | 8,090 | 8,370 | 8,050 | 8,200 | 588,700 |
| 2025/12/30 | 8,060 | 8,100 | 7,970 | 7,980 | 273,900 |
| 2025/12/29 | 7,950 | 8,220 | 7,950 | 8,190 | 467,100 |
| 2025/12/26 | 8,040 | 8,060 | 7,760 | 7,860 | 378,600 |
| 2025/12/25 | 8,070 | 8,110 | 7,900 | 8,020 | 290,800 |
| 2025/12/24 | 8,000 | 8,250 | 7,980 | 8,070 | 455,200 |
| 2025/12/23 | 7,650 | 8,090 | 7,620 | 8,000 | 612,600 |
| 2025/12/22 | 7,860 | 7,870 | 7,630 | 7,680 | 302,400 |
| 2025/12/19 | 7,430 | 7,740 | 7,310 | 7,710 | 394,600 |
| 2025/12/18 | 7,500 | 7,660 | 7,330 | 7,370 | 431,500 |
| 2025/12/17 | 7,680 | 7,840 | 7,400 | 7,780 | 363,500 |
| 2025/12/16 | 8,000 | 8,010 | 7,560 | 7,630 | 492,200 |
| 2025/12/15 | 7,950 | 8,110 | 7,880 | 8,110 | 209,800 |
| 2025/12/12 | 8,040 | 8,180 | 7,990 | 8,100 | 306,400 |
| 2025/12/11 | 7,910 | 7,990 | 7,770 | 7,820 | 299,700 |
| 2025/12/10 | 8,280 | 8,300 | 7,880 | 7,930 | 384,200 |
| 2025/12/09 | 8,310 | 8,330 | 8,130 | 8,210 | 327,000 |
| 2025/12/08 | 8,360 | 8,410 | 8,220 | 8,370 | 363,900 |
| 2025/12/05 | 8,180 | 8,260 | 8,030 | 8,260 | 326,800 |
| 2025/12/04 | 8,040 | 8,180 | 7,760 | 8,180 | 609,500 |
| 2025/12/03 | 8,300 | 8,340 | 7,940 | 8,020 | 641,100 |
| 2025/12/02 | 8,750 | 8,790 | 8,160 | 8,180 | 1,076,000 |
| 2025/12/01 | 9,040 | 9,150 | 8,540 | 8,760 | 1,187,000 |
| 2025/11/28 | 8,400 | 8,830 | 8,290 | 8,760 | 858,300 |
| 2025/11/27 | 8,150 | 8,430 | 8,040 | 8,420 | 550,100 |
| 2025/11/26 | 7,960 | 8,100 | 7,840 | 7,920 | 341,500 |
| 2025/11/25 | 7,990 | 8,040 | 7,720 | 7,820 | 345,600 |
| 2025/11/21 | 7,750 | 7,980 | 7,710 | 7,870 | 402,800 |
| 2025/11/20 | 8,100 | 8,190 | 7,990 | 8,150 | 485,400 |
| 2025/11/19 | 7,750 | 7,930 | 7,480 | 7,860 | 601,100 |
| 2025/11/18 | 8,250 | 8,270 | 7,750 | 7,770 | 697,700 |
| 2025/11/17 | 7,950 | 8,420 | 7,860 | 8,340 | 634,500 |
| 2025/11/14 | 7,770 | 8,030 | 7,700 | 7,850 | 529,000 |
| 2025/11/13 | 8,020 | 8,180 | 7,880 | 8,050 | 554,100 |
| 2025/11/12 | 7,870 | 8,050 | 7,740 | 7,990 | 497,100 |
| 2025/11/11 | 8,030 | 8,030 | 7,720 | 7,860 | 601,400 |
| 2025/11/10 | 8,090 | 8,430 | 8,040 | 8,070 | 552,800 |
| 2025/11/07 | 8,080 | 8,130 | 7,890 | 8,090 | 611,600 |
| 2025/11/06 | 8,500 | 8,520 | 8,240 | 8,320 | 573,100 |
| 2025/11/05 | 8,450 | 8,530 | 8,050 | 8,380 | 1,134,100 |
| 2025/11/04 | 9,060 | 9,070 | 8,500 | 8,620 | 993,300 |
| 2025/10/31 | 9,450 | 9,500 | 8,890 | 8,970 | 1,297,800 |
| 2025/10/30 | 9,130 | 9,740 | 9,040 | 9,500 | 1,399,100 |
| 2025/10/29 | 9,860 | 9,940 | 9,090 | 9,280 | 1,477,700 |
| 2025/10/28 | 9,880 | 10,020 | 9,590 | 9,710 | 1,447,700 |
| 2025/10/27 | 9,760 | 9,950 | 9,360 | 9,950 | 1,729,400 |
| 2025/10/24 | 9,310 | 9,390 | 8,970 | 9,350 | 1,481,300 |
| 2025/10/23 | 9,200 | 9,330 | 8,930 | 9,150 | 1,878,500 |
| 2025/10/22 | 8,700 | 9,370 | 8,580 | 9,350 | 2,128,400 |
| 2025/10/21 | 9,240 | 9,270 | 8,500 | 8,540 | 2,704,900 |
| 2025/10/20 | 8,240 | 9,240 | 8,120 | 9,090 | 2,285,500 |
| 2025/10/17 | 7,890 | 8,200 | 7,810 | 8,090 | 1,110,000 |
| 2025/10/16 | 7,860 | 8,360 | 7,730 | 8,330 | 1,761,500 |
| 2025/10/15 | 7,380 | 7,850 | 7,310 | 7,700 | 1,202,200 |
| 2025/10/14 | 7,810 | 8,110 | 7,230 | 7,320 | 1,981,700 |
| 2025/10/10 | 7,790 | 7,890 | 7,130 | 7,210 | 1,493,200 |
| 2025/10/09 | 7,270 | 7,870 | 7,210 | 7,830 | 1,281,100 |
| 2025/10/08 | 7,100 | 7,350 | 7,060 | 7,290 | 848,500 |
| 2025/10/07 | 6,800 | 7,410 | 6,760 | 7,150 | 1,856,800 |
| 2025/10/06 | 6,400 | 6,600 | 6,200 | 6,600 | 937,700 |
| 2025/10/03 | 5,400 | 5,640 | 5,400 | 5,600 | 436,700 |
| 2025/10/02 | 5,590 | 5,620 | 5,290 | 5,310 | 361,200 |
| 2025/10/01 | 5,610 | 5,660 | 5,430 | 5,600 | 395,300 |
| 2025/09/30 | 5,630 | 5,690 | 5,570 | 5,660 | 205,900 |
| 2025/09/29 | 5,760 | 5,760 | 5,570 | 5,620 | 315,300 |
| 2025/09/26 | 5,750 | 5,960 | 5,710 | 5,760 | 654,800 |
| 2025/09/25 | 5,800 | 5,930 | 5,640 | 5,650 | 551,000 |
| 2025/09/24 | 5,560 | 5,910 | 5,490 | 5,900 | 851,600 |
| 2025/09/22 | 5,340 | 5,470 | 5,240 | 5,390 | 410,400 |
| 2025/09/19 | 5,330 | 5,350 | 5,210 | 5,340 | 427,800 |
| 2025/09/18 | 5,280 | 5,370 | 5,170 | 5,250 | 342,900 |
| 2025/09/17 | 5,390 | 5,390 | 5,200 | 5,250 | 455,000 |
| 2025/09/16 | 5,460 | 5,480 | 5,320 | 5,420 | 398,300 |
| 2025/09/12 | 5,650 | 5,680 | 5,460 | 5,460 | 484,700 |
| 2025/09/11 | 5,730 | 5,760 | 5,550 | 5,550 | 317,400 |
| 2025/09/10 | 5,620 | 5,660 | 5,560 | 5,630 | 222,300 |
| 2025/09/09 | 5,800 | 5,840 | 5,550 | 5,590 | 375,200 |
| 2025/09/08 | 5,720 | 5,790 | 5,670 | 5,780 | 305,700 |
| 2025/09/05 | 5,570 | 5,730 | 5,540 | 5,690 | 460,100 |
| 2025/09/04 | 5,420 | 5,460 | 5,290 | 5,450 | 538,800 |
| 2025/09/03 | 5,700 | 5,700 | 5,460 | 5,510 | 782,400 |
| 2025/09/02 | 5,710 | 5,810 | 5,650 | 5,750 | 562,500 |
| 2025/09/01 | 5,650 | 5,680 | 5,540 | 5,640 | 456,100 |
| 2025/08/29 | 5,250 | 5,700 | 5,250 | 5,650 | 900,600 |
| 2025/08/28 | 5,190 | 5,220 | 5,040 | 5,200 | 526,100 |
| 2025/08/27 | 5,340 | 5,340 | 5,230 | 5,290 | 333,100 |
| 2025/08/26 | 5,300 | 5,310 | 5,200 | 5,290 | 1,101,500 |
| 2025/08/25 | 5,390 | 5,420 | 5,280 | 5,340 | 426,600 |
| 2025/08/22 | 5,250 | 5,270 | 5,180 | 5,190 | 317,700 |
| 2025/08/21 | 5,160 | 5,270 | 5,150 | 5,200 | 267,700 |
| 2025/08/20 | 5,130 | 5,220 | 5,050 | 5,180 | 560,500 |
| 2025/08/19 | 5,280 | 5,360 | 5,200 | 5,310 | 851,000 |
| 2025/08/18 | 5,000 | 5,080 | 4,955 | 4,965 | 392,400 |
| 2025/08/15 | 4,800 | 5,020 | 4,745 | 4,990 | 508,800 |
| 2025/08/14 | 4,655 | 4,770 | 4,625 | 4,770 | 307,600 |
| 2025/08/13 | 4,760 | 4,765 | 4,670 | 4,700 | 387,400 |
| 2025/08/12 | 4,875 | 4,905 | 4,730 | 4,745 | 705,800 |
| 2025/08/08 | 4,850 | 4,905 | 4,785 | 4,830 | 369,800 |
| 2025/08/07 | 4,895 | 4,900 | 4,775 | 4,820 | 535,200 |
| 2025/08/06 | 4,565 | 4,690 | 4,545 | 4,685 | 465,400 |
| 2025/08/05 | 4,510 | 4,640 | 4,470 | 4,630 | 582,000 |
| 2025/08/04 | 4,255 | 4,355 | 4,240 | 4,335 | 271,900 |
| 2025/08/01 | 4,350 | 4,430 | 4,330 | 4,395 | 281,900 |
| 2025/07/31 | 4,260 | 4,405 | 4,230 | 4,380 | 346,400 |
| 2025/07/30 | 4,205 | 4,265 | 4,150 | 4,260 | 289,700 |
| 2025/07/29 | 4,175 | 4,220 | 4,090 | 4,205 | 254,100 |
| 2025/07/28 | 4,080 | 4,190 | 4,010 | 4,170 | 322,400 |
| 2025/07/25 | 4,095 | 4,140 | 4,045 | 4,090 | 234,400 |
| 2025/07/24 | 4,185 | 4,195 | 4,095 | 4,115 | 348,700 |
| 2025/07/23 | 4,300 | 4,300 | 4,050 | 4,120 | 735,200 |
| 2025/07/22 | 4,220 | 4,300 | 4,190 | 4,240 | 366,900 |
| 2025/07/18 | 4,170 | 4,235 | 4,135 | 4,220 | 329,300 |
| 2025/07/17 | 4,070 | 4,180 | 4,065 | 4,150 | 292,400 |
| 2025/07/16 | 4,070 | 4,200 | 4,055 | 4,080 | 342,700 |
| 2025/07/15 | 4,015 | 4,135 | 3,985 | 4,025 | 364,000 |
| 2025/07/14 | 4,070 | 4,095 | 3,970 | 4,020 | 360,500 |
| 2025/07/11 | 4,420 | 4,460 | 4,045 | 4,100 | 1,009,400 |
| 2025/07/10 | 4,190 | 4,395 | 4,105 | 4,230 | 1,898,900 |
| 2025/07/09 | 3,795 | 3,865 | 3,770 | 3,840 | 443,000 |
| 2025/07/08 | 3,715 | 3,835 | 3,715 | 3,800 | 325,900 |
| 2025/07/07 | 3,740 | 3,745 | 3,655 | 3,705 | 284,600 |
| 2025/07/04 | 3,790 | 3,790 | 3,710 | 3,740 | 206,100 |
| 2025/07/03 | 3,705 | 3,790 | 3,675 | 3,750 | 300,900 |
| 2025/07/02 | 3,630 | 3,755 | 3,610 | 3,690 | 338,800 |
| 2025/07/01 | 3,710 | 3,790 | 3,670 | 3,715 | 451,500 |
| 2025/06/30 | 3,795 | 3,850 | 3,720 | 3,755 | 524,600 |
| 2025/06/27 | 3,680 | 3,845 | 3,665 | 3,745 | 585,500 |
| 2025/06/26 | 3,560 | 3,735 | 3,555 | 3,650 | 695,600 |
| 2025/06/25 | 3,370 | 3,565 | 3,330 | 3,555 | 632,100 |
| 2025/06/24 | 3,280 | 3,380 | 3,265 | 3,325 | 305,000 |
| 2025/06/23 | 3,250 | 3,440 | 3,245 | 3,285 | 542,200 |
| 2025/06/20 | 3,150 | 3,250 | 3,095 | 3,205 | 305,200 |
| 2025/06/19 | 3,140 | 3,185 | 3,140 | 3,175 | 98,100 |
| 2025/06/18 | 3,160 | 3,200 | 3,140 | 3,140 | 156,100 |
| 2025/06/17 | 3,150 | 3,180 | 3,110 | 3,170 | 181,200 |
| 2025/06/16 | 3,100 | 3,145 | 3,065 | 3,120 | 217,800 |
| 2025/06/13 | 3,070 | 3,125 | 3,030 | 3,105 | 218,000 |
| 2025/06/12 | 3,035 | 3,120 | 3,010 | 3,080 | 222,200 |
| 2025/06/11 | 3,055 | 3,080 | 2,985 | 3,035 | 236,000 |
| 2025/06/10 | 3,050 | 3,130 | 3,030 | 3,060 | 283,000 |
| 2025/06/09 | 3,070 | 3,075 | 2,999 | 3,035 | 188,900 |
| 2025/06/06 | 3,045 | 3,105 | 3,020 | 3,030 | 249,600 |
| 2025/06/05 | 3,065 | 3,125 | 3,035 | 3,075 | 355,100 |
| 2025/06/04 | 2,988 | 3,090 | 2,976 | 3,070 | 472,300 |
| 2025/06/03 | 2,879 | 2,956 | 2,861 | 2,944 | 291,700 |