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
2019/12/30 1,355 1,363 1,339 1,352 76,000
2019/12/27 1,370 1,383 1,357 1,367 107,800
2019/12/26 1,338 1,357 1,338 1,355 51,200
2019/12/25 1,355 1,365 1,335 1,343 53,300
2019/12/24 1,357 1,369 1,352 1,358 66,000
2019/12/23 1,380 1,380 1,341 1,345 108,600
2019/12/20 1,378 1,385 1,365 1,374 89,100
2019/12/19 1,365 1,389 1,365 1,378 128,000
2019/12/18 1,368 1,370 1,339 1,365 98,900
2019/12/17 1,373 1,384 1,360 1,371 84,600
2019/12/16 1,345 1,376 1,333 1,368 82,900
2019/12/13 1,369 1,374 1,343 1,355 104,100
2019/12/12 1,350 1,354 1,334 1,342 92,800
2019/12/11 1,351 1,351 1,329 1,340 91,500
2019/12/10 1,325 1,367 1,322 1,352 173,500
2019/12/09 1,325 1,335 1,316 1,323 73,600
2019/12/06 1,297 1,325 1,290 1,319 112,200
2019/12/05 1,325 1,326 1,296 1,298 93,100
2019/12/04 1,290 1,321 1,281 1,318 153,200
2019/12/03 1,260 1,317 1,252 1,314 248,700
2019/12/02 1,255 1,277 1,252 1,263 206,800
2019/11/29 1,253 1,265 1,240 1,255 211,300
2019/11/28 1,302 1,302 1,259 1,260 266,200
2019/11/27 1,333 1,333 1,294 1,308 262,300
2019/11/26 1,340 1,367 1,328 1,338 270,000
2019/11/25 1,329 1,341 1,308 1,318 287,000
2019/11/22 1,227 1,272 1,222 1,269 178,700
2019/11/21 1,222 1,237 1,197 1,220 144,300
2019/11/20 1,226 1,246 1,222 1,241 183,500
2019/11/19 1,229 1,236 1,223 1,228 56,800
2019/11/18 1,237 1,244 1,216 1,237 122,900
2019/11/15 1,234 1,254 1,232 1,248 85,900
2019/11/14 1,226 1,254 1,225 1,238 130,900
2019/11/13 1,230 1,237 1,207 1,226 146,900
2019/11/12 1,210 1,236 1,205 1,232 186,800
2019/11/11 1,187 1,218 1,178 1,208 142,800
2019/11/08 1,155 1,214 1,155 1,187 199,800
2019/11/07 1,149 1,150 1,133 1,150 87,700
2019/11/06 1,133 1,150 1,128 1,149 64,100
2019/11/05 1,126 1,139 1,118 1,133 86,000
2019/11/01 1,121 1,127 1,108 1,127 53,700
2019/10/31 1,158 1,158 1,126 1,129 76,400
2019/10/30 1,116 1,153 1,114 1,153 147,500
2019/10/29 1,127 1,135 1,112 1,116 114,200
2019/10/28 1,100 1,120 1,094 1,118 111,000
2019/10/25 1,087 1,095 1,076 1,094 95,300
2019/10/24 1,080 1,097 1,080 1,083 148,000
2019/10/23 1,063 1,069 1,051 1,061 75,000
2019/10/21 1,048 1,058 1,040 1,058 74,800
2019/10/18 1,050 1,074 1,036 1,042 65,900
2019/10/17 1,057 1,057 1,033 1,045 72,000
2019/10/16 1,058 1,076 1,049 1,053 164,100
2019/10/15 998 1,047 981 1,039 364,800
2019/10/11 971 976 957 971 96,000
2019/10/10 993 998 967 968 97,400
2019/10/09 965 997 965 997 132,800
2019/10/08 963 977 963 969 49,200
2019/10/07 956 968 956 967 65,400
2019/10/04 942 962 939 955 96,700
2019/10/03 962 968 931 942 116,800
2019/10/02 962 979 960 977 72,900
2019/10/01 940 974 938 969 68,600
2019/09/30 950 951 937 941 51,500
2019/09/27 965 972 947 960 84,600
2019/09/26 975 984 963 965 82,300
2019/09/25 957 965 950 964 54,300
2019/09/24 967 979 959 963 94,300
2019/09/20 982 982 966 967 91,300
2019/09/19 965 986 965 973 98,200
2019/09/18 975 975 953 962 96,600
2019/09/17 967 991 958 979 135,300
2019/09/13 972 974 958 972 138,800
2019/09/12 955 965 946 962 87,800
2019/09/11 942 957 942 954 108,000
2019/09/10 934 948 929 942 84,000
2019/09/09 905 934 905 934 103,400
2019/09/06 892 900 889 895 46,600
2019/09/05 884 896 883 892 116,700
2019/09/04 876 885 870 872 92,500
2019/09/03 875 891 875 891 53,800
2019/09/02 882 886 873 881 71,200
2019/08/30 876 896 872 886 217,300
2019/08/29 854 864 848 861 122,800
2019/08/28 894 900 860 873 163,200
2019/08/27 880 889 879 887 92,000
2019/08/26 851 868 848 868 169,700
2019/08/23 889 889 868 881 126,100
2019/08/22 895 900 873 884 149,200
2019/08/21 886 897 873 895 143,500
2019/08/20 867 897 866 896 136,100
2019/08/19 880 880 864 864 48,100
2019/08/16 865 873 860 868 60,800
2019/08/15 856 870 846 870 97,700
2019/08/14 873 889 873 886 70,900
2019/08/13 892 892 858 866 150,100
2019/08/09 895 908 889 907 101,800
2019/08/08 885 894 868 890 92,800
2019/08/07 870 890 866 885 87,800
2019/08/06 854 880 843 880 145,600
2019/08/05 893 894 860 883 145,100
2019/08/02 920 927 891 902 155,300
2019/08/01 936 944 932 944 76,000
2019/07/31 958 962 938 943 110,700
2019/07/30 945 964 945 958 109,700
2019/07/29 946 954 930 939 89,200
2019/07/26 960 963 943 946 83,900
2019/07/25 953 977 953 973 96,800
2019/07/24 953 957 947 953 68,700
2019/07/23 947 955 939 946 103,600
2019/07/22 918 952 918 947 200,300
2019/07/19 892 934 892 925 282,000
2019/07/18 948 948 878 879 411,100
2019/07/17 928 968 916 962 321,900
2019/07/16 960 960 937 937 262,000
2019/07/12 917 994 917 975 604,800
2019/07/11 1,017 1,026 1,009 1,022 176,100
2019/07/10 1,012 1,029 1,002 1,026 146,200
2019/07/09 1,033 1,037 1,009 1,012 172,600
2019/07/08 1,048 1,050 1,019 1,021 148,000
2019/07/05 1,044 1,045 1,030 1,045 127,800
2019/07/04 1,047 1,049 1,034 1,044 117,000
2019/07/03 1,046 1,049 1,033 1,048 149,400
2019/07/02 1,040 1,055 1,028 1,055 154,800
2019/07/01 1,034 1,047 1,019 1,046 166,300
2019/06/28 997 1,016 995 1,009 135,500
2019/06/27 987 998 975 998 117,200
2019/06/26 990 1,005 977 983 273,000
2019/06/25 983 998 981 990 83,900
2019/06/24 973 987 972 981 131,100
2019/06/21 965 974 955 972 202,900
2019/06/20 961 965 945 965 86,100
2019/06/19 955 961 943 961 128,800
2019/06/18 941 963 924 925 162,500
2019/06/17 932 954 932 939 98,300
2019/06/14 932 937 915 937 129,600
2019/06/13 947 961 936 939 148,000
2019/06/12 950 966 945 947 119,400
2019/06/11 947 955 941 950 63,400
2019/06/10 940 947 934 946 108,300
2019/06/07 910 932 899 928 141,000
2019/06/06 910 917 900 914 88,800
2019/06/05 910 916 902 908 95,200
2019/06/04 875 893 867 893 150,700
2019/06/03 902 902 879 879 177,600
2019/05/31 918 937 914 928 158,500
2019/05/30 905 914 897 914 114,900
2019/05/29 921 929 909 917 134,800
2019/05/28 918 931 913 928 123,500
2019/05/27 903 917 894 912 97,000
2019/05/24 890 905 878 902 185,200
2019/05/23 892 901 883 900 157,200
2019/05/22 895 899 884 889 152,000
2019/05/21 872 883 862 879 123,700
2019/05/20 876 884 869 874 155,400
2019/05/17 887 888 866 872 123,200
2019/05/16 875 885 861 872 347,200
2019/05/15 859 866 847 864 139,900
2019/05/14 832 857 811 854 239,500
2019/05/13 885 886 861 861 171,500
2019/05/10 869 905 864 886 418,700
2019/05/09 880 880 860 865 387,700
2019/05/08 886 900 868 894 260,000
2019/05/07 927 930 901 901 242,900
2019/04/26 930 938 916 934 221,800
2019/04/25 933 945 910 937 474,100
2019/04/24 982 994 962 962 269,700
2019/04/23 1,005 1,005 980 980 243,200
2019/04/22 999 1,010 991 1,004 252,600
2019/04/19 1,020 1,024 1,002 1,003 179,400
2019/04/18 1,058 1,059 1,006 1,006 303,300
2019/04/17 1,065 1,080 1,054 1,066 341,800
2019/04/16 1,046 1,069 992 1,060 1,006,500
2019/04/15 1,090 1,125 1,088 1,106 407,100
2019/04/12 1,086 1,090 1,067 1,088 197,200
2019/04/11 1,100 1,106 1,076 1,094 264,000
2019/04/10 1,078 1,100 1,061 1,100 333,500
2019/04/09 1,064 1,096 1,059 1,094 477,000
2019/04/08 1,059 1,071 1,046 1,056 253,200
2019/04/05 1,045 1,052 1,028 1,052 196,300
2019/04/04 1,035 1,059 1,023 1,051 246,000
2019/04/03 1,021 1,043 1,015 1,033 155,300
2019/04/02 1,051 1,056 1,024 1,026 134,200
2019/04/01 1,050 1,057 1,030 1,036 247,500
2019/03/29 1,030 1,040 1,014 1,029 189,700
2019/03/28 1,035 1,036 1,010 1,020 295,700
2019/03/27 1,030 1,058 1,030 1,058 235,500
2019/03/26 1,007 1,029 1,007 1,027 249,500
2019/03/25 999 1,008 984 1,000 273,000
2019/03/22 1,039 1,039 1,016 1,029 170,000
2019/03/20 1,014 1,037 1,007 1,034 196,500
2019/03/19 1,030 1,030 1,007 1,012 153,500
2019/03/18 1,020 1,027 1,007 1,027 244,400
2019/03/15 994 1,008 989 994 228,100
2019/03/14 1,004 1,018 985 985 252,900
2019/03/13 980 1,005 979 1,000 262,700
2019/03/12 970 1,001 964 984 235,000
2019/03/11 943 964 938 960 185,200
2019/03/08 975 975 935 940 437,600
2019/03/07 1,035 1,036 986 995 552,500
2019/03/06 1,003 1,041 1,003 1,038 580,100
2019/03/05 975 1,001 971 996 326,500
2019/03/04 977 993 975 979 274,700
2019/03/01 952 982 952 960 347,900
2019/02/28 958 967 944 944 230,800
2019/02/27 959 971 958 967 139,400
2019/02/26 975 984 955 959 306,200
2019/02/25 973 996 967 975 447,200
2019/02/22 958 965 955 959 220,100
2019/02/21 979 982 953 960 380,500
2019/02/20 950 988 950 979 669,900
2019/02/19 943 949 928 947 201,700
2019/02/18 931 944 930 944 208,200
2019/02/15 942 948 918 918 210,300
2019/02/14 940 948 935 938 210,500
2019/02/13 924 935 914 933 247,800
2019/02/12 897 915 882 912 255,800
2019/02/08 916 929 895 899 310,500
2019/02/07 925 938 915 937 234,900
2019/02/06 949 949 925 927 331,900
2019/02/05 943 963 934 941 428,400
2019/02/04 930 939 923 932 390,000
2019/02/01 904 921 902 919 340,300
2019/01/31 906 915 899 903 316,300
2019/01/30 921 924 896 896 410,900
2019/01/29 907 918 897 917 407,200
2019/01/28 920 937 913 914 333,800
2019/01/25 902 917 889 906 400,000
2019/01/24 899 905 880 902 455,200
2019/01/23 909 923 893 901 550,100
2019/01/22 927 930 907 920 461,000
2019/01/21 970 972 922 927 1,069,000
2019/01/18 974 975 941 959 763,400
2019/01/17 980 996 961 989 1,163,700
2019/01/16 975 976 903 950 2,269,800
2019/01/15 1,150 1,178 1,080 1,155 638,100
2019/01/11 1,201 1,203 1,136 1,140 218,800
2019/01/10 1,182 1,204 1,178 1,191 139,400
2019/01/09 1,224 1,227 1,176 1,182 220,800
2019/01/08 1,207 1,232 1,184 1,209 296,500
2019/01/07 1,179 1,188 1,149 1,177 242,600
2019/01/04 1,128 1,136 1,076 1,127 303,900

このページの先頭へ