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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,890 | 2,920 | 2,833 | 2,877 | 284,400 |
| 2025/05/30 | 2,801 | 2,910 | 2,794 | 2,900 | 297,100 |
| 2025/05/29 | 2,816 | 2,869 | 2,814 | 2,833 | 365,900 |
| 2025/05/28 | 2,727 | 2,800 | 2,725 | 2,766 | 491,700 |
| 2025/05/27 | 2,642 | 2,684 | 2,625 | 2,682 | 204,500 |
| 2025/05/26 | 2,675 | 2,699 | 2,592 | 2,623 | 388,400 |
| 2025/05/23 | 2,601 | 2,689 | 2,596 | 2,661 | 260,800 |
| 2025/05/22 | 2,635 | 2,679 | 2,626 | 2,631 | 194,000 |
| 2025/05/21 | 2,599 | 2,688 | 2,588 | 2,672 | 271,500 |
| 2025/05/20 | 2,637 | 2,656 | 2,574 | 2,583 | 167,900 |
| 2025/05/19 | 2,586 | 2,634 | 2,578 | 2,630 | 170,500 |
| 2025/05/16 | 2,592 | 2,629 | 2,570 | 2,607 | 164,000 |
| 2025/05/15 | 2,615 | 2,622 | 2,580 | 2,590 | 152,200 |
| 2025/05/14 | 2,611 | 2,644 | 2,560 | 2,634 | 189,400 |
| 2025/05/13 | 2,621 | 2,646 | 2,544 | 2,633 | 287,400 |
| 2025/05/12 | 2,537 | 2,592 | 2,534 | 2,571 | 169,800 |
| 2025/05/09 | 2,520 | 2,555 | 2,511 | 2,535 | 263,900 |
| 2025/05/08 | 2,421 | 2,470 | 2,419 | 2,459 | 169,100 |
| 2025/05/07 | 2,454 | 2,459 | 2,416 | 2,425 | 217,600 |
| 2025/05/02 | 2,501 | 2,521 | 2,446 | 2,458 | 260,800 |
| 2025/05/01 | 2,495 | 2,532 | 2,492 | 2,512 | 184,100 |
| 2025/04/30 | 2,545 | 2,566 | 2,492 | 2,528 | 383,000 |
| 2025/04/28 | 2,404 | 2,552 | 2,402 | 2,552 | 645,000 |
| 2025/04/25 | 2,317 | 2,362 | 2,298 | 2,343 | 250,000 |
| 2025/04/24 | 2,273 | 2,329 | 2,273 | 2,273 | 234,800 |
| 2025/04/23 | 2,314 | 2,335 | 2,258 | 2,271 | 259,300 |
| 2025/04/22 | 2,285 | 2,310 | 2,256 | 2,264 | 258,700 |
| 2025/04/21 | 2,390 | 2,390 | 2,308 | 2,314 | 256,100 |
| 2025/04/18 | 2,360 | 2,433 | 2,355 | 2,414 | 246,100 |
| 2025/04/17 | 2,304 | 2,379 | 2,273 | 2,358 | 255,700 |
| 2025/04/16 | 2,296 | 2,348 | 2,251 | 2,274 | 278,100 |
| 2025/04/15 | 2,382 | 2,382 | 2,331 | 2,335 | 181,600 |
| 2025/04/14 | 2,386 | 2,415 | 2,338 | 2,338 | 334,900 |
| 2025/04/11 | 2,272 | 2,408 | 2,251 | 2,386 | 648,400 |
| 2025/04/10 | 2,332 | 2,358 | 2,235 | 2,352 | 1,168,000 |
| 2025/04/09 | 2,079 | 2,079 | 1,952 | 1,992 | 728,400 |
| 2025/04/08 | 2,118 | 2,163 | 2,086 | 2,163 | 404,600 |
| 2025/04/07 | 1,849 | 1,950 | 1,803 | 1,898 | 531,400 |
| 2025/04/04 | 2,204 | 2,226 | 2,024 | 2,119 | 683,100 |
| 2025/04/03 | 2,318 | 2,345 | 2,264 | 2,297 | 381,400 |
| 2025/04/02 | 2,472 | 2,475 | 2,413 | 2,438 | 307,500 |
| 2025/04/01 | 2,590 | 2,590 | 2,477 | 2,483 | 268,100 |
| 2025/03/31 | 2,599 | 2,610 | 2,542 | 2,562 | 332,500 |
| 2025/03/28 | 2,662 | 2,708 | 2,633 | 2,649 | 245,400 |
| 2025/03/27 | 2,664 | 2,720 | 2,642 | 2,668 | 295,700 |
| 2025/03/26 | 2,700 | 2,709 | 2,662 | 2,681 | 223,600 |
| 2025/03/25 | 2,677 | 2,713 | 2,666 | 2,684 | 219,100 |
| 2025/03/24 | 2,680 | 2,711 | 2,656 | 2,672 | 246,300 |
| 2025/03/21 | 2,660 | 2,722 | 2,635 | 2,696 | 383,600 |
| 2025/03/19 | 2,672 | 2,729 | 2,660 | 2,688 | 335,200 |
| 2025/03/18 | 2,694 | 2,715 | 2,648 | 2,663 | 443,700 |
| 2025/03/17 | 2,566 | 2,682 | 2,566 | 2,670 | 554,200 |
| 2025/03/14 | 2,483 | 2,660 | 2,476 | 2,521 | 748,000 |
| 2025/03/13 | 2,451 | 2,506 | 2,450 | 2,483 | 321,100 |
| 2025/03/12 | 2,380 | 2,453 | 2,360 | 2,450 | 341,300 |
| 2025/03/11 | 2,370 | 2,387 | 2,296 | 2,387 | 414,500 |
| 2025/03/10 | 2,480 | 2,480 | 2,385 | 2,420 | 313,900 |
| 2025/03/07 | 2,439 | 2,499 | 2,417 | 2,475 | 341,700 |
| 2025/03/06 | 2,490 | 2,599 | 2,466 | 2,500 | 854,700 |
| 2025/03/05 | 2,306 | 2,513 | 2,305 | 2,501 | 983,400 |
| 2025/03/04 | 2,330 | 2,352 | 2,286 | 2,338 | 372,400 |
| 2025/03/03 | 2,265 | 2,355 | 2,265 | 2,346 | 501,700 |
| 2025/02/28 | 2,217 | 2,255 | 2,208 | 2,234 | 401,300 |
| 2025/02/27 | 2,182 | 2,250 | 2,173 | 2,224 | 357,300 |
| 2025/02/26 | 2,235 | 2,272 | 2,191 | 2,213 | 729,700 |
| 2025/02/25 | 2,224 | 2,260 | 2,215 | 2,235 | 636,800 |
| 2025/02/21 | 2,288 | 2,302 | 2,255 | 2,274 | 363,600 |
| 2025/02/20 | 2,325 | 2,330 | 2,295 | 2,300 | 374,900 |
| 2025/02/19 | 2,388 | 2,414 | 2,336 | 2,342 | 334,300 |
| 2025/02/18 | 2,345 | 2,369 | 2,330 | 2,365 | 301,200 |
| 2025/02/17 | 2,395 | 2,395 | 2,331 | 2,369 | 419,600 |
| 2025/02/14 | 2,445 | 2,484 | 2,410 | 2,410 | 253,900 |
| 2025/02/13 | 2,496 | 2,498 | 2,449 | 2,454 | 259,600 |
| 2025/02/12 | 2,445 | 2,481 | 2,426 | 2,465 | 310,400 |
| 2025/02/10 | 2,415 | 2,449 | 2,391 | 2,436 | 325,400 |
| 2025/02/07 | 2,445 | 2,464 | 2,410 | 2,435 | 309,800 |
| 2025/02/06 | 2,455 | 2,491 | 2,441 | 2,450 | 429,900 |
| 2025/02/05 | 2,560 | 2,560 | 2,478 | 2,500 | 607,400 |
| 2025/02/04 | 2,601 | 2,619 | 2,566 | 2,583 | 316,200 |
| 2025/02/03 | 2,630 | 2,658 | 2,566 | 2,566 | 410,100 |
| 2025/01/31 | 2,640 | 2,695 | 2,634 | 2,653 | 340,200 |
| 2025/01/30 | 2,673 | 2,673 | 2,602 | 2,634 | 403,700 |
| 2025/01/29 | 2,690 | 2,715 | 2,622 | 2,684 | 358,800 |
| 2025/01/28 | 2,692 | 2,749 | 2,662 | 2,671 | 337,000 |
| 2025/01/27 | 2,745 | 2,754 | 2,706 | 2,706 | 493,000 |
| 2025/01/24 | 2,790 | 2,798 | 2,700 | 2,772 | 374,400 |
| 2025/01/23 | 2,800 | 2,834 | 2,742 | 2,770 | 359,300 |
| 2025/01/22 | 2,851 | 2,899 | 2,778 | 2,802 | 419,300 |
| 2025/01/21 | 2,976 | 2,986 | 2,812 | 2,838 | 537,200 |
| 2025/01/20 | 2,900 | 3,040 | 2,850 | 2,945 | 791,300 |
| 2025/01/17 | 2,742 | 2,900 | 2,635 | 2,900 | 989,800 |
| 2025/01/16 | 2,884 | 2,905 | 2,743 | 2,792 | 1,154,800 |
| 2025/01/15 | 2,604 | 2,944 | 2,531 | 2,834 | 3,938,800 |
| 2025/01/14 | 2,476 | 2,525 | 2,460 | 2,481 | 512,000 |
| 2025/01/10 | 2,476 | 2,502 | 2,446 | 2,451 | 266,600 |
| 2025/01/09 | 2,487 | 2,518 | 2,474 | 2,506 | 173,200 |
| 2025/01/08 | 2,547 | 2,556 | 2,518 | 2,533 | 231,900 |
| 2025/01/07 | 2,626 | 2,680 | 2,557 | 2,557 | 356,100 |
| 2025/01/06 | 2,695 | 2,695 | 2,584 | 2,597 | 301,000 |
| 2024/12/30 | 2,715 | 2,720 | 2,655 | 2,685 | 181,200 |
| 2024/12/27 | 2,698 | 2,708 | 2,658 | 2,701 | 213,000 |
| 2024/12/26 | 2,666 | 2,687 | 2,626 | 2,675 | 157,000 |
| 2024/12/25 | 2,661 | 2,690 | 2,620 | 2,669 | 147,400 |
| 2024/12/24 | 2,743 | 2,743 | 2,655 | 2,677 | 167,100 |
| 2024/12/23 | 2,700 | 2,742 | 2,677 | 2,726 | 206,100 |
| 2024/12/20 | 2,697 | 2,711 | 2,642 | 2,642 | 163,200 |
| 2024/12/19 | 2,630 | 2,708 | 2,606 | 2,695 | 152,500 |
| 2024/12/18 | 2,673 | 2,744 | 2,656 | 2,678 | 168,000 |
| 2024/12/17 | 2,710 | 2,736 | 2,680 | 2,685 | 169,900 |
| 2024/12/16 | 2,800 | 2,802 | 2,711 | 2,735 | 311,200 |
| 2024/12/13 | 2,663 | 2,782 | 2,654 | 2,765 | 397,800 |
| 2024/12/12 | 2,673 | 2,730 | 2,641 | 2,641 | 299,800 |
| 2024/12/11 | 2,623 | 2,670 | 2,601 | 2,642 | 204,300 |
| 2024/12/10 | 2,618 | 2,659 | 2,576 | 2,637 | 211,900 |
| 2024/12/09 | 2,563 | 2,643 | 2,556 | 2,618 | 230,900 |
| 2024/12/06 | 2,591 | 2,595 | 2,547 | 2,552 | 171,200 |
| 2024/12/05 | 2,603 | 2,612 | 2,570 | 2,570 | 122,600 |
| 2024/12/04 | 2,594 | 2,613 | 2,550 | 2,563 | 166,100 |
| 2024/12/03 | 2,566 | 2,624 | 2,541 | 2,601 | 202,600 |
| 2024/12/02 | 2,551 | 2,578 | 2,530 | 2,544 | 147,800 |
| 2024/11/29 | 2,539 | 2,589 | 2,514 | 2,568 | 196,800 |
| 2024/11/28 | 2,500 | 2,535 | 2,476 | 2,514 | 365,100 |
| 2024/11/27 | 2,640 | 2,643 | 2,490 | 2,511 | 438,700 |
| 2024/11/26 | 2,650 | 2,650 | 2,570 | 2,612 | 365,800 |
| 2024/11/25 | 2,745 | 2,764 | 2,667 | 2,675 | 263,100 |
| 2024/11/22 | 2,763 | 2,763 | 2,661 | 2,739 | 471,100 |
| 2024/11/21 | 2,849 | 2,867 | 2,765 | 2,765 | 247,300 |
| 2024/11/20 | 2,789 | 2,849 | 2,765 | 2,799 | 326,000 |
| 2024/11/19 | 2,771 | 2,814 | 2,760 | 2,789 | 323,800 |
| 2024/11/18 | 2,730 | 2,770 | 2,707 | 2,770 | 200,900 |
| 2024/11/15 | 2,681 | 2,757 | 2,681 | 2,749 | 220,700 |
| 2024/11/14 | 2,690 | 2,718 | 2,651 | 2,692 | 203,600 |
| 2024/11/13 | 2,692 | 2,740 | 2,690 | 2,700 | 237,300 |
| 2024/11/12 | 2,705 | 2,788 | 2,685 | 2,692 | 404,200 |
| 2024/11/11 | 2,657 | 2,707 | 2,657 | 2,675 | 258,400 |
| 2024/11/08 | 2,649 | 2,699 | 2,600 | 2,609 | 401,300 |
| 2024/11/07 | 2,541 | 2,634 | 2,534 | 2,623 | 431,500 |
| 2024/11/06 | 2,541 | 2,600 | 2,506 | 2,541 | 332,400 |
| 2024/11/05 | 2,466 | 2,540 | 2,443 | 2,531 | 309,800 |
| 2024/11/01 | 2,498 | 2,506 | 2,435 | 2,442 | 328,400 |
| 2024/10/31 | 2,480 | 2,509 | 2,455 | 2,500 | 312,500 |
| 2024/10/30 | 2,525 | 2,536 | 2,460 | 2,481 | 652,300 |
| 2024/10/29 | 2,447 | 2,536 | 2,447 | 2,512 | 462,300 |
| 2024/10/28 | 2,388 | 2,494 | 2,385 | 2,443 | 310,600 |
| 2024/10/25 | 2,428 | 2,439 | 2,360 | 2,378 | 394,800 |
| 2024/10/24 | 2,435 | 2,456 | 2,361 | 2,396 | 613,200 |
| 2024/10/23 | 2,367 | 2,469 | 2,365 | 2,441 | 978,900 |
| 2024/10/22 | 2,230 | 2,422 | 2,226 | 2,407 | 1,140,000 |
| 2024/10/21 | 2,206 | 2,276 | 2,206 | 2,271 | 642,600 |
| 2024/10/18 | 2,106 | 2,233 | 2,105 | 2,206 | 920,000 |
| 2024/10/17 | 2,220 | 2,304 | 2,109 | 2,139 | 2,557,100 |
| 2024/10/16 | 2,105 | 2,105 | 2,105 | 2,105 | 191,300 |
| 2024/10/15 | 1,701 | 1,720 | 1,677 | 1,705 | 437,800 |
| 2024/10/11 | 1,670 | 1,682 | 1,661 | 1,661 | 185,600 |
| 2024/10/10 | 1,669 | 1,674 | 1,656 | 1,663 | 99,400 |
| 2024/10/09 | 1,680 | 1,680 | 1,660 | 1,665 | 107,000 |
| 2024/10/08 | 1,700 | 1,710 | 1,659 | 1,666 | 209,300 |
| 2024/10/07 | 1,713 | 1,717 | 1,695 | 1,713 | 155,400 |
| 2024/10/04 | 1,693 | 1,693 | 1,662 | 1,667 | 160,500 |
| 2024/10/03 | 1,720 | 1,723 | 1,679 | 1,679 | 184,400 |
| 2024/10/02 | 1,645 | 1,680 | 1,634 | 1,640 | 199,700 |
| 2024/10/01 | 1,647 | 1,686 | 1,635 | 1,677 | 145,900 |
| 2024/09/30 | 1,632 | 1,649 | 1,607 | 1,620 | 284,400 |
| 2024/09/27 | 1,718 | 1,718 | 1,680 | 1,712 | 190,500 |
| 2024/09/26 | 1,665 | 1,689 | 1,652 | 1,684 | 213,300 |
| 2024/09/25 | 1,648 | 1,660 | 1,624 | 1,638 | 128,300 |
| 2024/09/24 | 1,685 | 1,689 | 1,656 | 1,656 | 112,400 |
| 2024/09/20 | 1,670 | 1,674 | 1,650 | 1,650 | 179,300 |
| 2024/09/19 | 1,609 | 1,641 | 1,609 | 1,626 | 145,200 |
| 2024/09/18 | 1,599 | 1,600 | 1,562 | 1,579 | 122,100 |
| 2024/09/17 | 1,610 | 1,618 | 1,546 | 1,571 | 155,500 |
| 2024/09/13 | 1,605 | 1,620 | 1,599 | 1,612 | 157,600 |
| 2024/09/12 | 1,617 | 1,628 | 1,595 | 1,609 | 179,300 |
| 2024/09/11 | 1,638 | 1,644 | 1,573 | 1,585 | 204,700 |
| 2024/09/10 | 1,660 | 1,669 | 1,638 | 1,638 | 122,500 |
| 2024/09/09 | 1,617 | 1,656 | 1,611 | 1,656 | 153,400 |
| 2024/09/06 | 1,705 | 1,710 | 1,642 | 1,657 | 201,800 |
| 2024/09/05 | 1,670 | 1,740 | 1,668 | 1,707 | 139,000 |
| 2024/09/04 | 1,718 | 1,749 | 1,693 | 1,693 | 216,300 |
| 2024/09/03 | 1,800 | 1,806 | 1,775 | 1,779 | 195,400 |
| 2024/09/02 | 1,804 | 1,814 | 1,770 | 1,792 | 197,000 |
| 2024/08/30 | 1,750 | 1,786 | 1,738 | 1,773 | 161,900 |
| 2024/08/29 | 1,729 | 1,739 | 1,713 | 1,735 | 192,500 |
| 2024/08/28 | 1,730 | 1,755 | 1,716 | 1,755 | 269,400 |
| 2024/08/27 | 1,690 | 1,750 | 1,672 | 1,742 | 310,900 |
| 2024/08/26 | 1,758 | 1,760 | 1,705 | 1,709 | 336,900 |
| 2024/08/23 | 1,770 | 1,798 | 1,755 | 1,794 | 122,900 |
| 2024/08/22 | 1,800 | 1,809 | 1,761 | 1,770 | 220,000 |
| 2024/08/21 | 1,752 | 1,805 | 1,752 | 1,793 | 139,400 |
| 2024/08/20 | 1,842 | 1,842 | 1,815 | 1,821 | 160,800 |
| 2024/08/19 | 1,827 | 1,870 | 1,810 | 1,817 | 169,000 |