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
2018/12/28 1,118 1,172 1,118 1,163 250,000
2018/12/27 1,183 1,197 1,119 1,148 364,400
2018/12/26 1,016 1,044 1,012 1,033 179,300
2018/12/25 992 1,009 961 984 273,900
2018/12/21 1,064 1,074 1,018 1,042 164,000
2018/12/20 1,118 1,133 1,079 1,086 151,200
2018/12/19 1,130 1,148 1,111 1,148 132,000
2018/12/18 1,162 1,171 1,125 1,134 207,800
2018/12/17 1,215 1,220 1,190 1,199 102,900
2018/12/14 1,221 1,237 1,208 1,215 126,600
2018/12/13 1,222 1,225 1,195 1,224 108,300
2018/12/12 1,191 1,214 1,183 1,203 136,400
2018/12/11 1,192 1,219 1,171 1,173 144,200
2018/12/10 1,243 1,245 1,168 1,189 188,800
2018/12/07 1,232 1,264 1,230 1,252 182,300
2018/12/06 1,273 1,284 1,205 1,221 160,500
2018/12/05 1,252 1,274 1,232 1,273 192,100
2018/12/04 1,300 1,322 1,265 1,266 154,800
2018/12/03 1,317 1,320 1,286 1,307 155,200
2018/11/30 1,300 1,310 1,264 1,292 160,000
2018/11/29 1,277 1,297 1,262 1,277 181,700
2018/11/28 1,220 1,245 1,218 1,243 99,900
2018/11/27 1,229 1,235 1,203 1,207 100,200
2018/11/26 1,206 1,239 1,203 1,214 114,800
2018/11/22 1,209 1,232 1,190 1,211 116,800
2018/11/21 1,163 1,216 1,162 1,201 132,700
2018/11/20 1,205 1,210 1,169 1,190 136,500
2018/11/19 1,206 1,239 1,205 1,218 172,600
2018/11/16 1,233 1,246 1,214 1,215 107,400
2018/11/15 1,235 1,260 1,222 1,233 117,000
2018/11/14 1,251 1,263 1,234 1,235 84,300
2018/11/13 1,235 1,259 1,219 1,251 144,800
2018/11/12 1,304 1,311 1,266 1,272 160,000
2018/11/09 1,349 1,353 1,316 1,319 98,000
2018/11/08 1,348 1,375 1,338 1,351 196,600
2018/11/07 1,320 1,340 1,300 1,320 188,000
2018/11/06 1,308 1,321 1,275 1,314 180,100
2018/11/05 1,328 1,349 1,293 1,307 220,500
2018/11/02 1,342 1,351 1,306 1,342 267,000
2018/11/01 1,327 1,372 1,323 1,347 272,600
2018/10/31 1,275 1,346 1,265 1,342 261,100
2018/10/30 1,188 1,267 1,172 1,241 476,800
2018/10/29 1,273 1,294 1,217 1,218 354,400
2018/10/26 1,381 1,383 1,266 1,293 398,000
2018/10/25 1,355 1,369 1,316 1,351 527,000
2018/10/24 1,349 1,428 1,349 1,400 694,200
2018/10/23 1,311 1,342 1,303 1,335 445,200
2018/10/22 1,272 1,333 1,251 1,325 393,900
2018/10/19 1,276 1,298 1,270 1,285 241,600
2018/10/18 1,301 1,315 1,272 1,299 283,800
2018/10/17 1,284 1,300 1,251 1,278 494,400
2018/10/16 1,329 1,337 1,223 1,254 750,700
2018/10/15 1,404 1,448 1,323 1,356 888,300
2018/10/12 1,265 1,329 1,265 1,314 362,300
2018/10/11 1,222 1,273 1,210 1,265 431,800
2018/10/10 1,316 1,318 1,260 1,300 490,300
2018/10/09 1,374 1,383 1,308 1,312 830,100
2018/10/05 1,529 1,548 1,493 1,494 294,500
2018/10/04 1,486 1,558 1,473 1,540 458,200
2018/10/03 1,516 1,553 1,472 1,472 331,200
2018/10/02 1,500 1,548 1,496 1,517 248,000
2018/10/01 1,505 1,522 1,488 1,492 161,800
2018/09/28 1,540 1,540 1,492 1,493 205,200
2018/09/27 1,507 1,523 1,485 1,499 238,500
2018/09/26 1,531 1,540 1,505 1,517 209,900
2018/09/25 1,475 1,514 1,471 1,509 285,700
2018/09/21 1,425 1,478 1,425 1,478 329,700
2018/09/20 1,447 1,457 1,410 1,418 196,600
2018/09/19 1,454 1,478 1,411 1,437 357,800
2018/09/18 1,372 1,450 1,363 1,445 382,100
2018/09/14 1,340 1,366 1,336 1,358 186,500
2018/09/13 1,336 1,361 1,316 1,325 133,200
2018/09/12 1,394 1,416 1,329 1,329 283,700
2018/09/11 1,368 1,392 1,335 1,382 211,700
2018/09/10 1,352 1,366 1,348 1,360 123,400
2018/09/07 1,326 1,354 1,321 1,340 182,900
2018/09/06 1,392 1,419 1,347 1,354 297,300
2018/09/05 1,380 1,402 1,371 1,384 209,400
2018/09/04 1,371 1,408 1,368 1,381 207,700
2018/09/03 1,379 1,426 1,365 1,381 386,000
2018/08/31 1,337 1,400 1,337 1,378 296,400
2018/08/30 1,368 1,388 1,335 1,357 176,100
2018/08/29 1,322 1,383 1,320 1,361 225,800
2018/08/28 1,369 1,385 1,302 1,312 316,000
2018/08/27 1,375 1,394 1,356 1,367 231,600
2018/08/24 1,330 1,380 1,330 1,351 477,300
2018/08/23 1,289 1,328 1,273 1,325 301,400
2018/08/22 1,240 1,291 1,238 1,278 223,500
2018/08/21 1,247 1,263 1,236 1,246 148,200
2018/08/20 1,293 1,293 1,246 1,251 249,900
2018/08/17 1,263 1,284 1,238 1,283 221,400
2018/08/16 1,245 1,267 1,236 1,245 211,700
2018/08/15 1,288 1,304 1,255 1,273 256,600
2018/08/14 1,245 1,284 1,245 1,278 195,300
2018/08/13 1,248 1,277 1,227 1,238 217,600
2018/08/10 1,269 1,282 1,239 1,257 281,800
2018/08/09 1,301 1,308 1,260 1,269 260,600
2018/08/08 1,315 1,343 1,296 1,309 261,800
2018/08/07 1,321 1,321 1,283 1,314 215,300
2018/08/06 1,265 1,330 1,265 1,322 282,400
2018/08/03 1,297 1,312 1,259 1,286 298,500
2018/08/02 1,337 1,345 1,288 1,294 521,000
2018/08/01 1,300 1,344 1,294 1,339 563,900
2018/07/31 1,287 1,312 1,273 1,281 303,700
2018/07/30 1,281 1,305 1,264 1,287 319,300
2018/07/27 1,252 1,318 1,251 1,288 591,400
2018/07/26 1,247 1,260 1,224 1,251 441,200
2018/07/25 1,200 1,249 1,195 1,240 506,100
2018/07/24 1,187 1,219 1,187 1,203 258,000
2018/07/23 1,184 1,226 1,184 1,193 410,500
2018/07/20 1,200 1,218 1,177 1,203 649,500
2018/07/19 1,189 1,240 1,185 1,213 1,232,900
2018/07/18 1,136 1,178 1,104 1,178 1,751,500
2018/07/17 1,114 1,114 1,103 1,114 644,700
2018/07/13 964 964 964 964 63,400
2018/07/12 798 818 789 814 113,900
2018/07/11 805 805 775 784 126,800
2018/07/10 806 825 796 806 155,200
2018/07/09 802 809 780 806 88,700
2018/07/06 788 816 787 812 100,300
2018/07/05 827 830 801 801 58,800
2018/07/04 849 855 830 831 62,800
2018/07/03 852 867 851 858 66,400
2018/07/02 872 880 850 850 64,000
2018/06/29 863 876 855 872 62,400
2018/06/28 882 888 864 867 38,300
2018/06/27 880 897 875 889 71,600
2018/06/26 863 892 858 889 90,500
2018/06/25 912 912 875 877 50,200
2018/06/22 907 920 900 916 61,700
2018/06/21 915 924 902 916 64,600
2018/06/20 920 927 902 924 75,000
2018/06/19 936 951 917 921 78,700
2018/06/18 945 953 936 951 43,200
2018/06/15 952 952 942 948 44,300
2018/06/14 963 963 946 953 56,400
2018/06/13 973 973 952 966 61,100
2018/06/12 959 983 959 974 65,800
2018/06/11 958 968 939 958 77,100
2018/06/08 964 978 958 958 80,800
2018/06/07 981 982 966 967 58,300
2018/06/06 971 986 958 981 78,000
2018/06/05 965 980 962 971 79,000
2018/06/04 978 997 972 974 168,500
2018/06/01 946 975 943 959 150,500
2018/05/31 925 948 922 944 94,000
2018/05/30 934 942 919 925 127,800
2018/05/29 920 948 914 943 136,300
2018/05/28 943 943 911 919 157,600
2018/05/25 930 959 923 948 95,800
2018/05/24 966 974 938 943 114,000
2018/05/23 966 985 962 972 100,000
2018/05/22 973 991 966 972 94,800
2018/05/21 969 995 963 973 173,600
2018/05/18 974 980 959 972 57,200
2018/05/17 994 995 969 979 147,000
2018/05/16 952 987 952 979 190,100
2018/05/15 931 965 930 956 157,000
2018/05/14 955 978 927 932 204,400
2018/05/11 963 985 954 957 137,800
2018/05/10 970 992 963 966 261,200
2018/05/09 925 992 925 966 402,700
2018/05/08 961 969 885 917 428,400
2018/05/07 970 999 954 959 308,300
2018/05/02 946 970 928 958 325,500
2018/05/01 896 950 896 935 324,100
2018/04/27 900 910 886 897 213,300
2018/04/26 896 897 877 894 151,600
2018/04/25 848 900 846 897 428,500
2018/04/24 850 855 840 850 74,400
2018/04/23 834 862 831 842 90,400
2018/04/20 816 841 811 828 109,000
2018/04/19 854 854 810 821 217,300
2018/04/18 856 864 844 856 330,800
2018/04/17 843 863 831 851 652,800
2018/04/16 785 789 782 783 109,300
2018/04/13 780 792 780 785 61,300
2018/04/12 787 794 780 784 58,100
2018/04/11 788 791 776 784 43,800
2018/04/10 800 810 784 793 108,500
2018/04/09 772 808 772 800 290,600
2018/04/06 750 757 745 745 116,200
2018/04/05 759 765 746 750 63,800
2018/04/04 737 759 729 753 74,900
2018/04/03 718 727 712 722 21,000
2018/04/02 745 747 728 729 20,800
2018/03/30 741 747 734 740 24,300
2018/03/29 725 739 722 739 54,200
2018/03/28 710 719 706 719 44,100
2018/03/27 703 716 696 716 61,800
2018/03/26 683 693 674 693 36,800
2018/03/23 704 705 688 688 79,500
2018/03/22 715 727 711 725 36,500
2018/03/20 705 723 705 715 55,100
2018/03/19 715 720 702 710 30,900
2018/03/16 720 727 718 724 62,200
2018/03/15 727 727 708 713 67,400
2018/03/14 727 738 726 730 23,200
2018/03/13 728 738 725 735 33,400
2018/03/12 720 736 715 735 54,000
2018/03/09 709 720 703 708 69,200
2018/03/08 720 720 699 700 37,600
2018/03/07 716 723 708 708 29,700
2018/03/06 712 735 712 721 34,600
2018/03/05 721 722 704 706 59,800
2018/03/02 722 730 717 721 74,500
2018/03/01 757 757 736 737 41,500
2018/02/28 758 765 757 757 35,000
2018/02/27 762 767 756 760 27,800
2018/02/26 763 780 751 758 59,300
2018/02/23 745 772 744 770 80,500
2018/02/22 745 748 733 744 41,500
2018/02/21 744 749 736 745 47,100
2018/02/20 745 749 739 743 25,800
2018/02/19 738 749 735 747 34,800
2018/02/16 729 739 724 728 42,700
2018/02/15 726 728 712 722 49,500
2018/02/14 726 729 705 712 67,500
2018/02/13 744 744 725 726 78,200
2018/02/09 723 728 713 721 120,000
2018/02/08 756 760 747 753 55,800
2018/02/07 764 775 744 744 58,700
2018/02/06 760 762 727 744 102,400
2018/02/05 807 811 787 793 70,400
2018/02/02 841 841 818 822 47,900
2018/02/01 825 841 825 839 40,900
2018/01/31 825 832 818 818 61,500
2018/01/30 843 852 825 830 63,900
2018/01/29 842 853 836 842 50,400
2018/01/26 842 849 842 842 31,100
2018/01/25 852 857 843 845 51,600
2018/01/24 864 864 852 860 64,000
2018/01/23 845 866 845 865 100,400
2018/01/22 845 846 832 839 58,900
2018/01/19 842 846 837 845 45,700
2018/01/18 852 860 835 836 68,200
2018/01/17 855 855 834 847 88,100
2018/01/16 830 862 822 860 211,700
2018/01/15 885 896 883 890 148,700
2018/01/12 866 882 866 880 77,800
2018/01/11 875 875 864 868 55,600
2018/01/10 870 878 868 875 84,100
2018/01/09 849 874 846 870 146,500
2018/01/05 844 845 839 841 60,900
2018/01/04 841 853 840 847 65,800

このページの先頭へ