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
2021/12/30 1,205 1,214 1,198 1,211 24,900
2021/12/29 1,202 1,218 1,198 1,211 87,900
2021/12/28 1,195 1,203 1,186 1,202 33,800
2021/12/27 1,185 1,191 1,179 1,189 47,100
2021/12/24 1,193 1,198 1,185 1,187 36,000
2021/12/23 1,180 1,192 1,175 1,190 25,800
2021/12/22 1,180 1,190 1,173 1,180 29,300
2021/12/21 1,182 1,184 1,161 1,178 39,300
2021/12/20 1,195 1,195 1,161 1,162 67,200
2021/12/17 1,198 1,208 1,191 1,206 94,100
2021/12/16 1,189 1,199 1,183 1,198 46,000
2021/12/15 1,155 1,176 1,154 1,173 28,500
2021/12/14 1,166 1,172 1,147 1,157 36,300
2021/12/13 1,190 1,190 1,153 1,166 34,700
2021/12/10 1,177 1,188 1,173 1,181 67,000
2021/12/09 1,193 1,196 1,172 1,177 30,600
2021/12/08 1,180 1,195 1,171 1,192 55,600
2021/12/07 1,148 1,180 1,144 1,180 53,600
2021/12/06 1,146 1,150 1,134 1,137 75,600
2021/12/03 1,143 1,149 1,131 1,146 36,600
2021/12/02 1,135 1,148 1,132 1,134 48,000
2021/12/01 1,140 1,155 1,121 1,143 54,800
2021/11/30 1,169 1,179 1,140 1,146 56,100
2021/11/29 1,170 1,171 1,140 1,144 89,500
2021/11/26 1,218 1,218 1,175 1,181 66,100
2021/11/25 1,225 1,227 1,217 1,220 21,500
2021/11/24 1,249 1,249 1,215 1,215 63,400
2021/11/22 1,223 1,239 1,217 1,236 41,800
2021/11/19 1,231 1,232 1,218 1,230 40,600
2021/11/18 1,237 1,237 1,218 1,221 31,600
2021/11/17 1,250 1,253 1,233 1,243 44,000
2021/11/16 1,221 1,253 1,220 1,246 66,700
2021/11/15 1,233 1,235 1,215 1,226 66,600
2021/11/12 1,208 1,232 1,208 1,223 35,900
2021/11/11 1,203 1,218 1,201 1,210 44,100
2021/11/10 1,237 1,237 1,207 1,212 57,200
2021/11/09 1,270 1,274 1,223 1,234 92,300
2021/11/08 1,295 1,309 1,268 1,268 109,100
2021/11/05 1,295 1,295 1,268 1,279 122,700
2021/11/04 1,260 1,317 1,247 1,317 365,500
2021/11/02 1,237 1,247 1,224 1,227 47,600
2021/11/01 1,227 1,247 1,220 1,245 89,500
2021/10/29 1,206 1,214 1,199 1,214 56,000
2021/10/28 1,209 1,210 1,186 1,199 295,600
2021/10/27 1,240 1,240 1,211 1,212 74,400
2021/10/26 1,230 1,244 1,228 1,242 56,400
2021/10/25 1,230 1,234 1,213 1,213 53,800
2021/10/22 1,240 1,245 1,223 1,240 73,700
2021/10/21 1,238 1,264 1,237 1,240 76,800
2021/10/20 1,253 1,261 1,238 1,249 64,400
2021/10/19 1,267 1,276 1,238 1,253 89,700
2021/10/18 1,262 1,299 1,246 1,255 143,200
2021/10/15 1,231 1,267 1,212 1,253 337,500
2021/10/14 1,213 1,220 1,193 1,206 108,900
2021/10/13 1,224 1,224 1,201 1,213 91,200
2021/10/12 1,234 1,240 1,226 1,232 61,700
2021/10/11 1,231 1,248 1,225 1,247 53,900
2021/10/08 1,205 1,236 1,193 1,230 121,800
2021/10/07 1,247 1,259 1,202 1,204 115,500
2021/10/06 1,259 1,278 1,238 1,238 92,900
2021/10/05 1,230 1,265 1,217 1,241 141,900
2021/10/04 1,260 1,266 1,215 1,232 91,700
2021/10/01 1,257 1,285 1,239 1,245 114,500
2021/09/30 1,269 1,287 1,245 1,268 135,300
2021/09/29 1,284 1,297 1,253 1,289 159,200
2021/09/28 1,253 1,309 1,237 1,307 319,100
2021/09/27 1,270 1,274 1,236 1,236 395,800
2021/09/24 1,327 1,343 1,271 1,289 1,083,500
2021/09/22 1,162 1,162 1,128 1,134 37,800
2021/09/21 1,176 1,185 1,160 1,161 68,800
2021/09/17 1,174 1,206 1,172 1,206 139,800
2021/09/16 1,154 1,168 1,150 1,168 62,700
2021/09/15 1,158 1,160 1,152 1,160 37,500
2021/09/14 1,148 1,170 1,148 1,170 81,200
2021/09/13 1,124 1,140 1,124 1,140 65,300
2021/09/10 1,111 1,133 1,107 1,133 75,900
2021/09/09 1,126 1,128 1,110 1,120 53,000
2021/09/08 1,120 1,132 1,119 1,132 47,600
2021/09/07 1,121 1,134 1,109 1,118 94,200
2021/09/06 1,115 1,122 1,110 1,119 33,200
2021/09/03 1,104 1,116 1,097 1,115 39,400
2021/09/02 1,103 1,106 1,094 1,098 21,700
2021/09/01 1,100 1,110 1,090 1,106 33,600
2021/08/31 1,086 1,100 1,085 1,093 31,500
2021/08/30 1,071 1,087 1,071 1,086 23,800
2021/08/27 1,069 1,077 1,065 1,073 25,900
2021/08/26 1,077 1,077 1,065 1,072 25,400
2021/08/25 1,085 1,092 1,071 1,078 27,900
2021/08/24 1,071 1,094 1,071 1,085 34,900
2021/08/23 1,065 1,086 1,065 1,070 45,600
2021/08/20 1,045 1,058 1,041 1,043 69,200
2021/08/19 1,062 1,074 1,050 1,050 53,100
2021/08/18 1,074 1,087 1,068 1,073 29,700
2021/08/17 1,073 1,086 1,070 1,071 32,300
2021/08/16 1,072 1,084 1,065 1,079 58,900
2021/08/13 1,090 1,095 1,076 1,088 38,600
2021/08/12 1,109 1,111 1,085 1,086 45,800
2021/08/11 1,110 1,124 1,106 1,115 42,900
2021/08/10 1,093 1,110 1,089 1,099 39,000
2021/08/06 1,088 1,104 1,079 1,091 32,200
2021/08/05 1,094 1,095 1,083 1,093 29,300
2021/08/04 1,112 1,114 1,093 1,099 38,500
2021/08/03 1,112 1,125 1,112 1,122 33,200
2021/08/02 1,089 1,124 1,089 1,123 82,800
2021/07/30 1,087 1,087 1,073 1,077 45,800
2021/07/29 1,083 1,090 1,079 1,090 35,900
2021/07/28 1,095 1,101 1,082 1,083 30,300
2021/07/27 1,111 1,119 1,096 1,102 86,200
2021/07/26 1,092 1,105 1,079 1,105 79,600
2021/07/21 1,075 1,085 1,071 1,081 82,100
2021/07/20 1,072 1,081 1,065 1,073 67,600
2021/07/19 1,109 1,109 1,084 1,084 85,100
2021/07/16 1,114 1,149 1,108 1,122 129,700
2021/07/15 1,178 1,178 1,110 1,121 472,800
2021/07/14 1,055 1,089 1,045 1,070 117,400
2021/07/13 1,038 1,065 1,037 1,060 74,800
2021/07/12 1,016 1,038 1,015 1,031 65,400
2021/07/09 990 1,004 985 1,001 102,200
2021/07/08 998 1,010 995 996 68,700
2021/07/07 999 1,008 991 995 42,700
2021/07/06 1,002 1,009 1,000 1,006 25,200
2021/07/05 1,004 1,011 1,000 1,001 39,800
2021/07/02 1,003 1,011 1,003 1,009 26,200
2021/07/01 1,004 1,010 1,000 1,000 31,900
2021/06/30 1,013 1,020 1,004 1,004 37,900
2021/06/29 1,024 1,025 1,006 1,007 42,000
2021/06/28 1,034 1,035 1,023 1,024 26,400
2021/06/25 1,040 1,044 1,035 1,036 17,400
2021/06/24 1,025 1,039 1,025 1,037 34,100
2021/06/23 1,021 1,034 1,021 1,025 52,200
2021/06/22 1,029 1,036 1,021 1,030 43,700
2021/06/21 1,023 1,023 995 1,001 72,000
2021/06/18 1,037 1,042 1,028 1,031 70,400
2021/06/17 1,040 1,042 1,030 1,037 56,800
2021/06/16 1,052 1,054 1,040 1,046 50,300
2021/06/15 1,045 1,062 1,040 1,056 66,600
2021/06/14 1,041 1,042 1,032 1,039 31,200
2021/06/11 1,048 1,049 1,041 1,041 43,600
2021/06/10 1,036 1,047 1,036 1,045 73,700
2021/06/09 1,044 1,049 1,035 1,035 46,900
2021/06/08 1,025 1,042 1,023 1,040 46,000
2021/06/07 1,040 1,042 1,022 1,023 60,400
2021/06/04 1,030 1,046 1,030 1,040 47,800
2021/06/03 1,035 1,035 1,024 1,033 52,400
2021/06/02 1,041 1,041 1,028 1,030 42,900
2021/06/01 1,041 1,052 1,030 1,041 46,000
2021/05/31 1,055 1,055 1,033 1,038 50,000
2021/05/28 1,060 1,063 1,049 1,056 49,000
2021/05/27 1,068 1,068 1,046 1,046 50,400
2021/05/26 1,057 1,065 1,051 1,059 44,600
2021/05/25 1,072 1,072 1,057 1,059 52,700
2021/05/24 1,074 1,077 1,058 1,069 39,900
2021/05/21 1,071 1,073 1,054 1,065 36,800
2021/05/20 1,056 1,089 1,056 1,075 45,600
2021/05/19 1,054 1,061 1,047 1,056 55,800
2021/05/18 1,050 1,066 1,050 1,061 37,400
2021/05/17 1,051 1,063 1,041 1,044 54,700
2021/05/14 1,057 1,074 1,051 1,054 71,100
2021/05/13 1,060 1,083 1,046 1,053 69,200
2021/05/12 1,099 1,119 1,064 1,072 85,900
2021/05/11 1,107 1,119 1,095 1,096 66,900
2021/05/10 1,110 1,128 1,110 1,117 53,000
2021/05/07 1,090 1,119 1,085 1,109 79,400
2021/05/06 1,086 1,102 1,079 1,084 114,000
2021/04/30 1,070 1,080 1,061 1,065 97,000
2021/04/28 1,086 1,092 1,067 1,067 121,000
2021/04/27 1,115 1,121 1,085 1,088 105,900
2021/04/26 1,120 1,131 1,103 1,109 86,700
2021/04/23 1,123 1,139 1,119 1,124 55,100
2021/04/22 1,130 1,130 1,112 1,119 73,000
2021/04/21 1,145 1,145 1,096 1,101 183,000
2021/04/20 1,168 1,174 1,156 1,163 161,200
2021/04/19 1,152 1,177 1,149 1,171 200,300
2021/04/16 1,132 1,154 1,132 1,137 151,800
2021/04/15 1,051 1,140 1,051 1,135 409,700
2021/04/14 1,155 1,155 1,135 1,136 131,900
2021/04/13 1,152 1,163 1,151 1,157 71,300
2021/04/12 1,177 1,177 1,152 1,159 74,300
2021/04/09 1,171 1,186 1,163 1,165 111,400
2021/04/08 1,176 1,194 1,153 1,168 156,400
2021/04/07 1,150 1,205 1,132 1,185 729,200
2021/04/06 1,117 1,120 1,096 1,112 132,000
2021/04/05 1,103 1,112 1,100 1,107 61,500
2021/04/02 1,097 1,097 1,089 1,096 18,000
2021/04/01 1,092 1,105 1,086 1,089 42,300
2021/03/31 1,095 1,108 1,087 1,093 84,100
2021/03/30 1,099 1,107 1,090 1,105 62,500
2021/03/29 1,124 1,124 1,094 1,105 112,400
2021/03/26 1,110 1,113 1,095 1,101 63,800
2021/03/25 1,082 1,107 1,077 1,097 99,300
2021/03/24 1,100 1,102 1,059 1,070 103,400
2021/03/23 1,123 1,136 1,111 1,111 75,300
2021/03/22 1,135 1,135 1,115 1,123 127,000
2021/03/19 1,116 1,139 1,106 1,139 173,800
2021/03/18 1,137 1,138 1,128 1,133 84,900
2021/03/17 1,135 1,136 1,118 1,133 58,300
2021/03/16 1,129 1,136 1,119 1,135 86,400
2021/03/15 1,106 1,126 1,096 1,126 110,700
2021/03/12 1,110 1,110 1,082 1,102 106,600
2021/03/11 1,079 1,102 1,076 1,098 70,500
2021/03/10 1,067 1,083 1,057 1,077 72,300
2021/03/09 1,054 1,059 1,040 1,059 96,500
2021/03/08 1,075 1,075 1,047 1,048 87,800
2021/03/05 1,055 1,055 1,034 1,052 99,600
2021/03/04 1,077 1,077 1,054 1,067 82,100
2021/03/03 1,090 1,094 1,075 1,081 70,700
2021/03/02 1,089 1,101 1,073 1,092 147,800
2021/03/01 1,057 1,083 1,053 1,083 129,200
2021/02/26 1,080 1,083 1,053 1,053 115,600
2021/02/25 1,116 1,116 1,100 1,106 103,800
2021/02/24 1,144 1,144 1,113 1,116 176,400
2021/02/22 1,145 1,152 1,139 1,144 87,900
2021/02/19 1,144 1,153 1,134 1,142 129,600
2021/02/18 1,166 1,173 1,145 1,146 116,800
2021/02/17 1,149 1,174 1,149 1,168 98,900
2021/02/16 1,164 1,170 1,155 1,159 109,600
2021/02/15 1,165 1,165 1,148 1,157 113,600
2021/02/12 1,176 1,178 1,164 1,165 84,200
2021/02/10 1,178 1,178 1,167 1,174 71,600
2021/02/09 1,178 1,182 1,171 1,181 100,300
2021/02/08 1,203 1,203 1,177 1,188 126,500
2021/02/05 1,205 1,211 1,174 1,183 152,700
2021/02/04 1,215 1,224 1,199 1,202 180,200
2021/02/03 1,180 1,203 1,177 1,203 197,400
2021/02/02 1,166 1,179 1,150 1,177 155,300
2021/02/01 1,130 1,169 1,126 1,157 147,900
2021/01/29 1,157 1,171 1,135 1,135 182,200
2021/01/28 1,120 1,155 1,119 1,149 151,700
2021/01/27 1,120 1,153 1,120 1,140 136,100
2021/01/26 1,140 1,141 1,114 1,114 157,400
2021/01/25 1,146 1,149 1,127 1,142 141,600
2021/01/22 1,131 1,142 1,121 1,127 192,100
2021/01/21 1,144 1,159 1,123 1,128 262,200
2021/01/20 1,144 1,150 1,116 1,131 355,300
2021/01/19 1,179 1,191 1,145 1,146 359,900
2021/01/18 1,221 1,223 1,164 1,178 377,400
2021/01/15 1,280 1,282 1,220 1,220 527,600
2021/01/14 1,315 1,375 1,315 1,359 228,400
2021/01/13 1,265 1,316 1,264 1,307 155,000
2021/01/12 1,248 1,264 1,237 1,261 113,700
2021/01/08 1,208 1,240 1,208 1,238 81,400
2021/01/07 1,204 1,224 1,200 1,214 73,800
2021/01/06 1,178 1,196 1,166 1,186 43,800
2021/01/05 1,184 1,191 1,164 1,176 73,800
2021/01/04 1,230 1,230 1,181 1,182 48,900

このページの先頭へ