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
2015/12/30 873 889 867 873 82,600
2015/12/29 854 867 842 858 59,400
2015/12/28 823 858 823 853 71,900
2015/12/25 812 825 812 817 76,800
2015/12/24 849 850 824 826 72,600
2015/12/22 865 865 834 839 117,600
2015/12/21 858 863 851 858 66,200
2015/12/18 868 894 868 873 70,500
2015/12/17 872 889 871 879 58,100
2015/12/16 867 869 859 868 56,400
2015/12/15 870 876 852 852 91,800
2015/12/14 871 877 859 872 69,700
2015/12/11 880 902 880 891 72,900
2015/12/10 900 907 889 889 103,600
2015/12/09 929 937 910 917 108,700
2015/12/08 941 943 926 929 65,600
2015/12/07 923 943 921 938 116,600
2015/12/04 912 922 908 910 71,600
2015/12/03 936 937 927 931 44,700
2015/12/02 934 938 924 932 71,200
2015/12/01 920 937 920 930 97,200
2015/11/30 909 917 903 911 75,700
2015/11/27 907 911 899 903 50,700
2015/11/26 914 915 900 900 97,500
2015/11/25 927 933 916 918 85,300
2015/11/24 920 940 919 927 145,500
2015/11/20 895 910 894 908 141,800
2015/11/19 908 910 896 897 80,000
2015/11/18 898 914 895 898 69,400
2015/11/17 895 914 895 901 121,300
2015/11/16 893 896 876 878 90,800
2015/11/13 905 919 901 905 110,000
2015/11/12 904 915 902 909 188,300
2015/11/11 883 888 876 884 82,400
2015/11/10 869 885 866 884 84,600
2015/11/09 850 877 846 868 185,800
2015/11/06 826 844 820 840 107,000
2015/11/05 827 827 813 821 63,700
2015/11/04 834 835 823 823 53,500
2015/11/02 815 828 804 826 85,600
2015/10/30 815 830 815 824 61,500
2015/10/29 808 819 808 815 62,200
2015/10/28 806 814 804 806 48,500
2015/10/27 833 836 808 808 114,400
2015/10/26 836 838 825 825 100,400
2015/10/23 834 840 828 829 150,500
2015/10/22 839 842 824 832 171,600
2015/10/21 815 828 813 827 134,300
2015/10/20 810 814 790 811 163,500
2015/10/19 827 827 801 809 201,300
2015/10/16 831 834 812 814 151,200
2015/10/15 855 857 827 833 162,300
2015/10/14 855 879 848 857 212,400
2015/10/13 930 948 930 945 100,600
2015/10/09 900 927 898 925 91,700
2015/10/08 892 900 868 898 113,900
2015/10/07 920 920 863 892 190,900
2015/10/06 835 848 824 845 100,800
2015/10/05 817 820 810 817 40,200
2015/10/02 791 810 786 803 63,400
2015/10/01 795 806 785 801 59,000
2015/09/30 791 807 782 788 58,900
2015/09/29 798 802 776 778 70,800
2015/09/28 807 824 806 818 36,900
2015/09/25 805 808 785 806 76,000
2015/09/24 835 835 805 806 44,900
2015/09/18 850 851 834 844 42,700
2015/09/17 843 858 841 855 64,500
2015/09/16 845 846 829 846 40,700
2015/09/15 836 848 824 834 54,900
2015/09/14 846 847 820 828 33,900
2015/09/11 826 842 825 836 57,600
2015/09/10 833 834 809 831 42,500
2015/09/09 834 835 809 833 50,900
2015/09/08 805 841 795 804 120,700
2015/09/07 757 790 755 785 59,300
2015/09/04 822 822 769 779 119,600
2015/09/03 818 831 809 811 55,500
2015/09/02 816 839 805 809 120,300
2015/09/01 845 849 830 831 89,600
2015/08/31 865 872 838 856 66,900
2015/08/28 867 875 849 865 122,000
2015/08/27 864 879 809 838 207,600
2015/08/26 767 797 751 793 116,200
2015/08/25 744 799 729 750 302,400
2015/08/24 857 859 801 804 192,200
2015/08/21 877 891 867 877 141,600
2015/08/20 914 923 901 902 103,800
2015/08/19 943 943 922 922 85,600
2015/08/18 944 959 937 950 58,700
2015/08/17 946 952 929 939 67,800
2015/08/14 958 958 937 944 84,900
2015/08/13 952 967 947 962 56,100
2015/08/12 967 969 947 953 131,200
2015/08/11 946 979 942 969 179,500
2015/08/10 941 942 921 942 97,300
2015/08/07 929 944 924 941 97,100
2015/08/06 940 949 917 939 143,600
2015/08/05 910 939 902 933 152,500
2015/08/04 901 913 899 908 133,600
2015/08/03 918 920 893 908 196,300
2015/07/31 927 929 905 911 409,500
2015/07/30 967 973 945 947 159,100
2015/07/29 1,011 1,016 965 971 146,100
2015/07/28 986 1,014 976 1,003 144,200
2015/07/27 1,020 1,020 1,000 1,001 84,300
2015/07/24 1,042 1,054 1,020 1,021 158,700
2015/07/23 1,065 1,073 1,025 1,044 311,500
2015/07/22 1,066 1,097 1,065 1,066 238,700
2015/07/21 1,078 1,148 1,070 1,095 671,000
2015/07/17 1,029 1,069 1,027 1,056 790,500
2015/07/16 953 1,032 950 1,029 1,025,800
2015/07/15 912 944 912 923 336,200
2015/07/14 878 891 870 889 115,900
2015/07/13 843 865 840 852 49,200
2015/07/10 840 850 826 832 60,300
2015/07/09 820 840 778 838 160,500
2015/07/08 884 888 841 844 156,000
2015/07/07 886 893 882 884 58,900
2015/07/06 895 900 878 881 120,900
2015/07/03 912 913 899 906 122,000
2015/07/02 926 928 912 915 87,400
2015/07/01 912 919 904 911 69,700
2015/06/30 904 914 902 908 73,100
2015/06/29 924 924 904 905 164,000
2015/06/26 967 967 937 938 122,800
2015/06/25 955 972 950 960 233,300
2015/06/24 946 955 938 947 172,700
2015/06/23 953 953 933 938 133,900
2015/06/22 929 944 928 938 93,800
2015/06/19 923 939 923 926 132,800
2015/06/18 931 933 920 922 101,700
2015/06/17 928 936 921 929 141,000
2015/06/16 931 941 927 928 89,200
2015/06/15 925 939 924 931 91,100
2015/06/12 939 948 935 940 94,200
2015/06/11 935 950 933 938 62,700
2015/06/10 945 947 929 929 121,400
2015/06/09 946 953 942 945 179,300
2015/06/08 946 954 939 945 95,800
2015/06/05 954 958 940 948 157,900
2015/06/04 961 966 953 960 115,000
2015/06/03 955 962 951 957 71,800
2015/06/02 970 970 955 957 129,900
2015/06/01 966 980 964 968 100,200
2015/05/29 952 995 952 972 272,600
2015/05/28 968 970 956 958 165,100
2015/05/27 976 979 963 971 118,400
2015/05/26 996 996 981 982 73,700
2015/05/25 997 1,006 992 995 102,900
2015/05/22 985 995 971 991 118,200
2015/05/21 985 994 982 985 104,800
2015/05/20 989 992 972 981 141,600
2015/05/19 983 987 975 983 114,000
2015/05/18 977 977 966 976 114,000
2015/05/15 950 970 945 969 115,300
2015/05/14 950 953 939 943 109,200
2015/05/13 970 970 944 945 120,200
2015/05/12 945 965 937 960 139,900
2015/05/11 944 949 926 945 260,700
2015/05/08 940 941 914 926 315,400
2015/05/07 965 973 941 945 192,900
2015/05/01 973 980 961 979 138,200
2015/04/30 970 984 960 978 407,700
2015/04/28 1,020 1,030 976 980 477,200
2015/04/27 1,040 1,040 1,021 1,030 132,400
2015/04/24 1,016 1,044 1,016 1,033 155,300
2015/04/23 1,025 1,040 1,023 1,035 125,200
2015/04/22 1,038 1,044 1,012 1,018 116,400
2015/04/21 1,017 1,039 1,006 1,033 154,600
2015/04/20 1,016 1,017 997 1,006 222,600
2015/04/17 1,053 1,056 1,014 1,016 273,700
2015/04/16 1,099 1,110 1,053 1,060 186,000
2015/04/15 1,088 1,107 1,036 1,089 393,000
2015/04/14 1,123 1,145 1,122 1,144 141,200
2015/04/13 1,104 1,123 1,095 1,117 116,800
2015/04/10 1,065 1,117 1,056 1,093 165,000
2015/04/09 1,060 1,089 1,056 1,065 175,400
2015/04/08 1,101 1,127 1,060 1,065 246,200
2015/04/07 1,142 1,157 1,101 1,106 187,700
2015/04/06 1,135 1,177 1,135 1,148 190,500
2015/04/03 1,184 1,215 1,184 1,200 53,500
2015/04/02 1,179 1,211 1,176 1,188 146,500
2015/04/01 1,173 1,190 1,158 1,168 76,100
2015/03/31 1,167 1,192 1,161 1,171 90,700
2015/03/30 1,160 1,165 1,142 1,147 47,100
2015/03/27 1,150 1,166 1,131 1,137 58,800
2015/03/26 1,160 1,160 1,135 1,141 71,500
2015/03/25 1,177 1,187 1,163 1,166 46,900
2015/03/24 1,202 1,204 1,171 1,172 80,000
2015/03/23 1,171 1,235 1,167 1,218 178,400
2015/03/20 1,180 1,182 1,167 1,167 77,800
2015/03/19 1,196 1,197 1,170 1,175 61,300
2015/03/18 1,189 1,206 1,183 1,196 47,900
2015/03/17 1,210 1,210 1,187 1,189 60,900
2015/03/16 1,199 1,218 1,191 1,198 55,700
2015/03/13 1,217 1,225 1,193 1,218 166,800
2015/03/12 1,156 1,220 1,154 1,214 149,200
2015/03/11 1,140 1,168 1,129 1,155 67,800
2015/03/10 1,187 1,210 1,157 1,161 99,000
2015/03/09 1,201 1,209 1,182 1,184 72,700
2015/03/06 1,189 1,217 1,182 1,210 82,500
2015/03/05 1,192 1,201 1,179 1,188 58,400
2015/03/04 1,193 1,219 1,178 1,195 159,100
2015/03/03 1,230 1,241 1,193 1,216 130,900
2015/03/02 1,238 1,261 1,218 1,227 169,400
2015/02/27 1,193 1,225 1,193 1,224 147,500
2015/02/26 1,190 1,200 1,176 1,193 69,800
2015/02/25 1,166 1,195 1,163 1,173 78,900
2015/02/24 1,159 1,188 1,136 1,181 97,600
2015/02/23 1,176 1,192 1,157 1,160 151,000
2015/02/20 1,196 1,198 1,167 1,176 110,800
2015/02/19 1,211 1,223 1,192 1,204 172,300
2015/02/18 1,177 1,248 1,177 1,210 288,100
2015/02/17 1,123 1,195 1,111 1,170 270,400
2015/02/16 1,140 1,148 1,120 1,124 68,000
2015/02/13 1,136 1,170 1,136 1,140 130,300
2015/02/12 1,125 1,177 1,113 1,132 233,800
2015/02/10 1,120 1,126 1,111 1,125 84,800
2015/02/09 1,116 1,140 1,112 1,131 129,200
2015/02/06 1,130 1,133 1,109 1,116 181,200
2015/02/05 1,135 1,145 1,123 1,139 130,100
2015/02/04 1,168 1,191 1,141 1,157 153,800
2015/02/03 1,190 1,200 1,161 1,173 207,200
2015/02/02 1,183 1,225 1,158 1,200 283,400
2015/01/30 1,182 1,238 1,178 1,216 346,700
2015/01/29 1,178 1,259 1,168 1,194 691,400
2015/01/28 1,109 1,178 1,100 1,170 409,800
2015/01/27 1,100 1,144 1,090 1,114 451,300
2015/01/26 1,079 1,098 1,043 1,080 411,200
2015/01/23 1,040 1,083 990 1,063 782,900
2015/01/22 1,005 1,005 976 990 275,200
2015/01/21 935 965 934 961 196,800
2015/01/20 940 950 929 936 135,800
2015/01/19 948 948 929 930 74,400
2015/01/16 940 950 920 945 177,600
2015/01/15 930 1,007 929 964 357,400
2015/01/14 937 937 882 901 144,000
2015/01/13 938 938 903 927 90,300
2015/01/09 940 943 932 938 30,400
2015/01/08 937 942 926 931 53,100
2015/01/07 925 934 921 921 51,600
2015/01/06 955 973 938 939 69,900
2015/01/05 975 990 970 978 36,000

このページの先頭へ