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
2020/12/30 1,205 1,223 1,191 1,214 46,800
2020/12/29 1,182 1,228 1,179 1,224 79,600
2020/12/28 1,179 1,185 1,158 1,172 59,600
2020/12/25 1,163 1,178 1,154 1,178 24,900
2020/12/24 1,174 1,178 1,159 1,163 28,300
2020/12/23 1,182 1,182 1,151 1,163 46,500
2020/12/22 1,179 1,182 1,156 1,163 61,100
2020/12/21 1,198 1,210 1,185 1,189 41,300
2020/12/18 1,201 1,246 1,200 1,200 106,400
2020/12/17 1,230 1,241 1,197 1,200 83,700
2020/12/16 1,190 1,228 1,186 1,224 110,100
2020/12/15 1,182 1,196 1,178 1,194 31,000
2020/12/14 1,180 1,201 1,178 1,181 49,400
2020/12/11 1,168 1,180 1,162 1,173 43,900
2020/12/10 1,166 1,174 1,158 1,161 41,100
2020/12/09 1,162 1,172 1,155 1,166 28,000
2020/12/08 1,147 1,160 1,146 1,158 36,300
2020/12/07 1,180 1,180 1,143 1,147 70,600
2020/12/04 1,185 1,185 1,152 1,173 71,700
2020/12/03 1,199 1,207 1,185 1,190 57,200
2020/12/02 1,203 1,215 1,197 1,206 84,100
2020/12/01 1,188 1,200 1,182 1,196 91,300
2020/11/30 1,222 1,222 1,188 1,188 71,200
2020/11/27 1,212 1,234 1,206 1,221 94,100
2020/11/26 1,199 1,216 1,187 1,212 67,100
2020/11/25 1,205 1,231 1,200 1,202 144,700
2020/11/24 1,169 1,182 1,165 1,175 100,200
2020/11/20 1,110 1,136 1,104 1,134 49,900
2020/11/19 1,126 1,132 1,105 1,113 76,500
2020/11/18 1,154 1,154 1,125 1,130 65,400
2020/11/17 1,188 1,192 1,155 1,157 77,800
2020/11/16 1,165 1,190 1,153 1,180 127,300
2020/11/13 1,187 1,187 1,153 1,164 78,000
2020/11/12 1,184 1,206 1,163 1,198 121,100
2020/11/11 1,190 1,200 1,170 1,185 112,500
2020/11/10 1,211 1,211 1,172 1,191 116,600
2020/11/09 1,205 1,213 1,185 1,195 93,400
2020/11/06 1,170 1,208 1,155 1,206 164,900
2020/11/05 1,154 1,176 1,142 1,152 155,500
2020/11/04 1,178 1,185 1,131 1,159 102,700
2020/11/02 1,152 1,164 1,129 1,150 143,700
2020/10/30 1,214 1,215 1,148 1,159 206,900
2020/10/29 1,196 1,233 1,181 1,233 130,700
2020/10/28 1,230 1,233 1,193 1,215 138,700
2020/10/27 1,227 1,241 1,203 1,237 136,200
2020/10/26 1,248 1,284 1,228 1,249 279,400
2020/10/23 1,215 1,230 1,173 1,224 142,100
2020/10/22 1,250 1,254 1,198 1,206 216,500
2020/10/21 1,212 1,265 1,211 1,264 234,900
2020/10/20 1,218 1,218 1,180 1,185 177,800
2020/10/19 1,200 1,236 1,182 1,220 266,600
2020/10/16 1,169 1,177 1,141 1,154 288,500
2020/10/15 1,202 1,215 1,130 1,185 498,800
2020/10/14 1,188 1,258 1,183 1,192 1,093,800
2020/10/13 1,104 1,108 1,078 1,098 130,600
2020/10/12 1,099 1,113 1,089 1,106 94,400
2020/10/09 1,111 1,112 1,076 1,099 109,200
2020/10/08 1,105 1,115 1,093 1,102 87,100
2020/10/07 1,100 1,104 1,082 1,103 102,700
2020/10/06 1,071 1,109 1,058 1,103 268,900
2020/10/05 1,130 1,130 1,088 1,098 1,163,400
2020/10/02 997 1,006 972 980 65,900
2020/09/30 1,041 1,041 997 997 53,600
2020/09/29 1,049 1,049 1,036 1,042 50,800
2020/09/28 1,021 1,050 1,016 1,050 125,300
2020/09/25 994 1,017 994 1,007 57,400
2020/09/24 1,010 1,010 977 984 55,900
2020/09/23 1,000 1,024 993 1,013 65,500
2020/09/18 1,025 1,041 1,022 1,028 75,800
2020/09/17 1,011 1,017 1,002 1,016 44,100
2020/09/16 995 1,020 990 1,011 76,400
2020/09/15 989 989 969 981 47,000
2020/09/14 975 999 975 994 72,100
2020/09/11 957 972 951 971 61,100
2020/09/10 955 964 947 957 49,700
2020/09/09 948 957 945 954 40,400
2020/09/08 952 963 944 963 35,600
2020/09/07 930 954 930 945 38,300
2020/09/04 932 941 926 937 33,200
2020/09/03 952 952 933 935 36,000
2020/09/02 951 951 937 941 27,200
2020/09/01 938 956 935 950 39,000
2020/08/31 931 950 931 942 29,800
2020/08/28 952 962 921 929 82,800
2020/08/27 964 964 945 960 72,800
2020/08/26 957 961 946 955 51,100
2020/08/25 954 964 953 964 58,000
2020/08/24 967 974 946 952 72,400
2020/08/21 950 963 946 954 51,400
2020/08/20 1,037 1,037 944 946 401,700
2020/08/19 947 954 942 947 13,700
2020/08/18 972 972 941 947 42,200
2020/08/17 985 985 968 972 25,900
2020/08/14 1,008 1,008 988 991 21,400
2020/08/13 1,000 1,003 989 1,001 52,100
2020/08/12 987 996 977 992 39,800
2020/08/11 970 985 970 981 49,700
2020/08/07 957 960 940 960 24,800
2020/08/06 963 976 956 957 23,000
2020/08/05 956 972 944 963 37,000
2020/08/04 994 994 950 962 43,200
2020/08/03 945 980 939 979 74,900
2020/07/31 973 973 921 923 76,700
2020/07/30 991 1,014 977 980 46,500
2020/07/29 1,000 1,021 992 995 55,100
2020/07/28 1,028 1,034 1,004 1,013 40,500
2020/07/27 1,002 1,020 992 1,019 44,400
2020/07/22 1,038 1,045 1,017 1,018 43,500
2020/07/21 1,019 1,059 1,008 1,037 122,000
2020/07/20 1,020 1,020 1,000 1,006 26,600
2020/07/17 1,019 1,029 1,009 1,020 46,400
2020/07/16 1,029 1,030 998 999 44,600
2020/07/15 964 1,047 964 1,036 178,700
2020/07/14 992 999 974 979 72,100
2020/07/13 967 1,010 967 1,007 83,900
2020/07/10 978 978 937 937 60,300
2020/07/09 979 992 968 978 40,600
2020/07/08 1,002 1,013 978 978 69,200
2020/07/07 1,031 1,033 1,006 1,009 48,500
2020/07/06 1,000 1,040 998 1,031 133,700
2020/07/03 944 993 944 993 108,400
2020/07/02 957 957 912 916 70,800
2020/07/01 973 989 943 947 79,000
2020/06/30 970 990 967 973 75,500
2020/06/29 957 969 945 946 61,400
2020/06/26 968 972 944 971 51,700
2020/06/25 937 954 923 953 68,500
2020/06/24 982 983 943 947 120,300
2020/06/23 988 995 977 982 55,300
2020/06/22 998 998 973 987 65,100
2020/06/19 988 1,001 975 998 84,000
2020/06/18 986 1,005 979 987 79,200
2020/06/17 961 985 944 979 58,100
2020/06/16 933 951 933 951 53,600
2020/06/15 930 945 916 918 76,200
2020/06/12 910 933 901 926 107,300
2020/06/11 1,039 1,039 966 966 184,400
2020/06/10 960 1,048 960 1,043 232,100
2020/06/09 974 974 953 955 65,000
2020/06/08 975 975 959 971 71,900
2020/06/05 972 975 952 964 70,100
2020/06/04 957 968 947 968 131,900
2020/06/03 934 944 913 927 81,900
2020/06/02 909 918 901 915 50,600
2020/06/01 908 913 887 900 81,700
2020/05/29 893 916 889 902 116,200
2020/05/28 878 904 878 896 128,100
2020/05/27 849 866 834 866 83,600
2020/05/26 830 843 830 843 50,500
2020/05/25 810 828 810 828 38,100
2020/05/22 813 813 791 799 43,800
2020/05/21 814 815 805 813 28,000
2020/05/20 796 813 793 813 39,900
2020/05/19 798 801 780 801 49,900
2020/05/18 787 787 763 778 35,300
2020/05/15 785 795 770 781 51,500
2020/05/14 818 818 782 782 62,700
2020/05/13 825 827 810 821 53,800
2020/05/12 857 857 834 837 65,000
2020/05/11 813 844 813 842 59,100
2020/05/08 800 809 794 809 57,300
2020/05/07 779 789 776 785 53,800
2020/05/01 797 797 773 779 89,900
2020/04/30 813 825 806 806 64,600
2020/04/28 793 800 784 797 69,300
2020/04/27 780 795 767 795 81,300
2020/04/24 789 793 772 784 100,600
2020/04/23 784 798 774 782 68,600
2020/04/22 789 800 772 787 110,900
2020/04/21 812 812 785 793 82,300
2020/04/20 829 838 811 813 62,400
2020/04/17 858 881 838 841 69,500
2020/04/16 821 835 806 834 93,800
2020/04/15 841 856 826 827 91,200
2020/04/14 863 875 850 871 39,800
2020/04/13 869 869 849 863 32,700
2020/04/10 858 879 834 878 43,100
2020/04/09 858 860 837 858 37,200
2020/04/08 860 872 834 857 66,900
2020/04/07 844 855 817 850 50,000
2020/04/06 776 834 776 829 48,200
2020/04/03 804 809 777 788 43,400
2020/04/02 820 822 779 794 80,800
2020/04/01 821 854 813 820 153,500
2020/03/31 845 864 834 843 90,900
2020/03/30 819 846 792 843 105,400
2020/03/27 806 827 792 827 163,300
2020/03/26 811 811 766 791 99,600
2020/03/25 818 818 781 811 128,600
2020/03/24 746 765 733 761 104,400
2020/03/23 715 737 691 731 135,800
2020/03/19 712 735 703 712 142,500
2020/03/18 747 763 715 715 121,500
2020/03/17 685 745 672 738 173,000
2020/03/16 703 742 695 700 114,200
2020/03/13 666 711 663 693 176,400
2020/03/12 770 779 737 741 160,300
2020/03/11 815 826 785 785 123,300
2020/03/10 759 813 734 807 156,400
2020/03/09 832 834 781 789 141,900
2020/03/06 888 889 857 862 103,900
2020/03/05 931 931 899 903 68,100
2020/03/04 899 918 887 908 70,300
2020/03/03 961 962 910 911 106,800
2020/03/02 891 951 891 931 192,100
2020/02/28 920 944 911 917 160,100
2020/02/27 978 980 942 946 114,700
2020/02/26 983 997 971 995 133,700
2020/02/25 1,000 1,010 992 997 139,100
2020/02/21 1,060 1,073 1,057 1,060 48,700
2020/02/20 1,060 1,086 1,055 1,059 111,400
2020/02/19 1,035 1,063 1,035 1,055 65,700
2020/02/18 1,037 1,040 1,025 1,036 65,000
2020/02/17 1,055 1,057 1,037 1,042 85,300
2020/02/14 1,072 1,072 1,056 1,071 77,400
2020/02/13 1,086 1,089 1,070 1,075 77,800
2020/02/12 1,090 1,095 1,076 1,086 67,700
2020/02/10 1,092 1,098 1,077 1,078 73,500
2020/02/07 1,113 1,127 1,100 1,110 106,900
2020/02/06 1,103 1,121 1,100 1,115 147,700
2020/02/05 1,095 1,103 1,080 1,080 103,600
2020/02/04 1,062 1,076 1,055 1,074 106,600
2020/02/03 1,059 1,072 1,051 1,064 119,500
2020/01/31 1,093 1,106 1,083 1,089 108,100
2020/01/30 1,127 1,136 1,084 1,093 146,800
2020/01/29 1,130 1,137 1,121 1,127 109,000
2020/01/28 1,118 1,126 1,106 1,120 116,800
2020/01/27 1,125 1,153 1,115 1,133 143,300
2020/01/24 1,156 1,159 1,142 1,148 157,500
2020/01/23 1,187 1,187 1,162 1,164 170,800
2020/01/22 1,214 1,215 1,195 1,199 142,000
2020/01/21 1,228 1,235 1,208 1,229 96,000
2020/01/20 1,200 1,225 1,195 1,221 104,100
2020/01/17 1,204 1,233 1,204 1,205 208,100
2020/01/16 1,179 1,218 1,177 1,203 266,000
2020/01/15 1,250 1,274 1,174 1,190 517,100
2020/01/14 1,359 1,365 1,340 1,356 90,500
2020/01/10 1,380 1,380 1,363 1,365 75,700
2020/01/09 1,359 1,388 1,359 1,380 76,000
2020/01/08 1,342 1,354 1,317 1,345 101,700
2020/01/07 1,349 1,376 1,347 1,367 84,100
2020/01/06 1,323 1,348 1,321 1,343 82,300

このページの先頭へ