日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 401 401 390 399 17,200
2010/12/29 400 400 395 400 18,000
2010/12/28 402 404 396 398 14,500
2010/12/27 395 403 395 396 32,000
2010/12/24 393 395 391 394 60,600
2010/12/22 390 395 389 389 37,500
2010/12/21 383 390 383 387 42,400
2010/12/20 378 382 375 380 11,200
2010/12/17 377 384 373 384 17,200
2010/12/16 380 384 376 380 13,600
2010/12/15 378 383 378 383 28,600
2010/12/14 381 384 376 381 33,500
2010/12/13 383 388 382 382 40,600
2010/12/10 380 386 378 383 39,900
2010/12/09 376 382 372 378 39,700
2010/12/08 364 378 361 375 75,300
2010/12/07 360 364 359 363 10,200
2010/12/06 358 364 357 359 47,400
2010/12/03 357 363 353 357 26,700
2010/12/02 352 358 351 355 27,700
2010/12/01 352 353 346 349 9,500
2010/11/30 352 357 351 352 18,300
2010/11/29 350 357 350 352 20,900
2010/11/26 361 361 342 349 47,500
2010/11/25 355 361 355 358 15,800
2010/11/24 355 368 355 362 17,900
2010/11/22 364 366 357 364 75,800
2010/11/19 350 357 348 357 130,300
2010/11/18 337 340 336 340 27,500
2010/11/17 335 337 335 336 7,100
2010/11/16 335 339 334 338 12,000
2010/11/15 336 340 333 336 37,400
2010/11/12 336 337 334 335 19,700
2010/11/11 335 338 331 336 26,600
2010/11/10 336 338 328 335 66,800
2010/11/09 340 341 332 335 18,100
2010/11/08 344 345 321 337 32,500
2010/11/05 339 346 338 346 25,500
2010/11/04 341 343 340 340 12,100
2010/11/02 341 343 341 341 4,100
2010/11/01 340 343 338 340 9,000
2010/10/29 340 348 338 348 18,900
2010/10/28 343 344 341 341 7,600
2010/10/27 340 344 338 343 13,100
2010/10/26 335 339 335 336 12,700
2010/10/25 335 338 334 335 16,100
2010/10/22 330 337 330 333 40,200
2010/10/21 332 336 330 330 16,100
2010/10/20 330 334 328 333 28,800
2010/10/19 334 337 333 334 12,700
2010/10/18 338 342 331 334 18,300
2010/10/15 345 345 340 342 13,500
2010/10/14 342 349 342 348 10,900
2010/10/13 342 347 335 342 28,700
2010/10/12 350 352 339 344 56,100
2010/10/08 350 352 346 348 99,000
2010/10/07 350 358 345 351 154,800
2010/10/06 394 394 387 394 7,400
2010/10/05 387 390 385 390 5,100
2010/10/04 384 398 382 387 12,900
2010/10/01 393 400 381 400 9,300
2010/09/30 395 397 388 388 10,800
2010/09/29 392 392 390 390 11,800
2010/09/28 389 396 389 392 10,900
2010/09/27 400 413 399 403 32,900
2010/09/24 401 403 385 400 11,800
2010/09/22 406 408 401 405 33,800
2010/09/21 399 411 397 406 61,000
2010/09/17 382 394 376 394 23,800
2010/09/16 380 388 380 382 12,500
2010/09/15 379 385 371 382 11,900
2010/09/14 387 387 378 381 12,900
2010/09/13 384 397 384 390 30,600
2010/09/10 371 384 371 382 62,300
2010/09/09 374 374 366 370 16,500
2010/09/08 370 372 365 370 13,900
2010/09/07 370 373 370 370 12,100
2010/09/06 370 370 364 370 7,200
2010/09/03 354 373 349 366 36,900
2010/09/02 350 353 349 350 25,800
2010/09/01 356 358 350 353 6,000
2010/08/31 360 360 352 360 16,100
2010/08/30 359 362 353 358 18,500
2010/08/27 345 351 345 351 19,100
2010/08/26 345 347 343 344 26,900
2010/08/25 350 351 344 345 49,100
2010/08/24 355 355 350 351 32,600
2010/08/23 373 373 357 358 69,200
2010/08/20 380 382 372 373 34,500
2010/08/19 386 393 381 382 23,900
2010/08/18 397 397 381 390 16,400
2010/08/17 388 388 381 382 13,600
2010/08/16 390 390 383 389 27,700
2010/08/13 386 392 384 390 11,800
2010/08/12 392 392 385 388 30,300
2010/08/11 402 404 391 392 26,000
2010/08/10 405 408 401 402 18,100
2010/08/09 410 413 402 403 8,900
2010/08/06 421 421 412 413 8,200
2010/08/05 420 424 420 420 4,900
2010/08/04 423 432 416 418 8,800
2010/08/03 431 436 420 429 17,900
2010/08/02 438 438 421 430 12,000
2010/07/30 420 440 420 440 13,900
2010/07/29 428 430 422 430 8,800
2010/07/28 429 430 423 428 17,200
2010/07/27 419 429 411 424 7,200
2010/07/26 431 437 409 419 60,100
2010/07/23 400 408 399 399 31,100
2010/07/22 403 410 402 407 43,700
2010/07/21 400 408 397 402 13,000
2010/07/20 410 411 395 396 22,700
2010/07/16 426 427 412 412 29,700
2010/07/15 428 430 424 426 12,600
2010/07/14 435 438 428 434 13,700
2010/07/13 436 438 430 432 9,400
2010/07/12 435 439 435 436 9,500
2010/07/09 440 440 433 435 13,600
2010/07/08 442 445 436 437 11,600
2010/07/07 435 444 433 436 14,600
2010/07/06 426 443 426 443 8,300
2010/07/05 434 443 434 436 5,200
2010/07/02 423 440 423 440 7,800
2010/07/01 438 450 420 423 105,300
2010/06/30 443 444 435 438 23,200
2010/06/29 456 458 444 458 23,300
2010/06/28 466 475 442 452 44,600
2010/06/25 464 472 452 472 57,400
2010/06/24 445 473 443 469 136,600
2010/06/23 433 449 432 441 57,300
2010/06/22 433 440 431 432 123,300
2010/06/21 430 440 430 431 35,300
2010/06/18 433 437 430 431 41,800
2010/06/17 441 443 431 431 43,600
2010/06/16 446 449 441 443 24,900
2010/06/15 446 447 437 438 41,700
2010/06/14 451 458 443 451 8,400
2010/06/11 455 458 441 444 24,800
2010/06/10 440 449 440 447 12,500
2010/06/09 439 440 436 440 8,200
2010/06/08 432 445 432 435 24,100
2010/06/07 451 451 436 439 42,700
2010/06/04 465 473 456 461 56,800
2010/06/03 470 475 464 465 11,800
2010/06/02 465 465 456 457 19,100
2010/06/01 468 468 458 463 33,600
2010/05/31 475 475 463 472 14,500
2010/05/28 475 487 462 473 40,500
2010/05/27 458 467 451 461 37,900
2010/05/26 450 468 440 466 55,800
2010/05/25 477 477 442 457 43,100
2010/05/24 470 484 464 471 27,500
2010/05/21 454 467 454 463 80,500
2010/05/20 490 496 476 486 32,700
2010/05/19 480 500 470 494 62,300
2010/05/18 507 515 486 490 98,000
2010/05/17 544 544 513 525 73,200
2010/05/14 548 552 532 552 92,500
2010/05/13 555 564 547 553 45,600
2010/05/12 575 575 553 555 75,500
2010/05/11 574 579 558 570 117,100
2010/05/10 557 575 556 560 126,500
2010/05/07 550 564 541 545 173,300
2010/05/06 555 582 550 580 176,100
2010/04/30 571 583 558 579 209,400
2010/04/28 540 577 535 567 302,800
2010/04/27 547 550 537 550 89,600
2010/04/26 538 554 529 542 248,600
2010/04/23 502 523 501 520 169,800
2010/04/22 485 500 483 498 116,800
2010/04/21 472 484 472 482 64,200
2010/04/20 473 481 468 469 89,800
2010/04/19 472 481 466 473 162,500
2010/04/16 500 512 494 502 145,900
2010/04/15 493 498 490 495 79,800
2010/04/14 492 493 480 488 87,800
2010/04/13 492 499 475 486 205,800
2010/04/12 466 488 460 488 256,900
2010/04/09 446 450 445 448 65,700
2010/04/08 449 450 440 445 60,800
2010/04/07 445 450 436 449 58,300
2010/04/06 451 452 441 446 40,900
2010/04/05 455 456 445 445 76,300
2010/04/02 450 461 446 450 112,700
2010/04/01 445 455 443 446 68,900
2010/03/31 428 449 426 442 250,700
2010/03/30 419 426 419 425 91,700
2010/03/29 419 424 415 424 58,900
2010/03/26 421 424 412 418 79,100
2010/03/25 425 425 417 417 47,800
2010/03/24 426 429 420 423 70,200
2010/03/23 432 434 420 421 59,300
2010/03/19 427 432 426 432 18,200
2010/03/18 436 437 421 422 91,600
2010/03/17 445 446 432 436 88,400
2010/03/16 433 438 432 434 108,300
2010/03/15 420 430 420 430 66,300
2010/03/12 410 420 406 420 49,900
2010/03/11 406 407 402 407 31,500
2010/03/10 405 406 402 402 27,300
2010/03/09 409 409 400 404 72,900
2010/03/08 415 415 404 406 49,800
2010/03/05 403 408 400 401 79,500
2010/03/04 398 402 395 400 12,700
2010/03/03 394 405 394 405 8,900
2010/03/02 395 399 395 399 14,600
2010/03/01 395 398 393 398 8,500
2010/02/26 391 398 390 394 29,800
2010/02/25 398 401 398 399 5,900
2010/02/24 399 403 398 398 28,400
2010/02/23 397 412 392 407 32,500
2010/02/22 401 405 399 399 59,300
2010/02/19 405 407 401 401 30,100
2010/02/18 408 412 403 407 15,500
2010/02/17 412 422 405 412 35,100
2010/02/16 414 420 414 419 10,600
2010/02/15 436 436 412 414 21,000
2010/02/12 415 423 410 423 21,000
2010/02/10 405 413 405 413 10,300
2010/02/09 401 405 400 405 20,100
2010/02/08 411 422 411 411 7,900
2010/02/05 394 412 394 411 16,700
2010/02/04 399 420 399 420 17,100
2010/02/03 398 406 398 403 5,000
2010/02/02 396 403 396 398 11,900
2010/02/01 395 409 391 394 7,400
2010/01/29 400 401 396 399 15,300
2010/01/28 402 405 402 404 35,900
2010/01/27 411 411 403 405 17,300
2010/01/26 419 429 410 411 28,000
2010/01/25 418 419 406 410 27,500
2010/01/22 432 432 418 423 25,000
2010/01/21 435 435 424 432 18,100
2010/01/20 434 441 432 440 7,000
2010/01/19 441 442 435 435 15,300
2010/01/18 450 450 441 441 17,300
2010/01/15 458 459 439 450 61,800
2010/01/14 439 459 439 459 42,800
2010/01/13 435 440 435 439 40,100
2010/01/12 434 438 430 435 31,000
2010/01/08 436 441 431 434 34,500
2010/01/07 435 437 433 436 19,500
2010/01/06 439 439 432 438 5,800
2010/01/05 438 440 436 438 24,900
2010/01/04 437 439 432 436 7,800

このページの先頭へ