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
2023/12/29 1,815 1,865 1,815 1,854 148,500
2023/12/28 1,865 1,865 1,807 1,813 169,800
2023/12/27 1,847 1,869 1,834 1,858 155,400
2023/12/26 1,813 1,833 1,790 1,825 143,400
2023/12/25 1,812 1,845 1,804 1,820 172,900
2023/12/22 1,752 1,810 1,752 1,785 137,100
2023/12/21 1,740 1,768 1,735 1,749 102,700
2023/12/20 1,723 1,786 1,710 1,775 205,200
2023/12/19 1,685 1,736 1,675 1,721 203,800
2023/12/18 1,633 1,664 1,610 1,659 236,300
2023/12/15 1,663 1,676 1,628 1,633 256,600
2023/12/14 1,708 1,708 1,659 1,666 196,200
2023/12/13 1,715 1,747 1,715 1,725 132,600
2023/12/12 1,764 1,770 1,716 1,716 152,500
2023/12/11 1,745 1,755 1,722 1,748 206,300
2023/12/08 1,825 1,831 1,707 1,720 349,100
2023/12/07 1,822 1,877 1,815 1,847 176,300
2023/12/06 1,790 1,843 1,779 1,837 133,100
2023/12/05 1,815 1,831 1,779 1,782 194,200
2023/12/04 1,791 1,860 1,790 1,855 194,700
2023/12/01 1,810 1,810 1,781 1,789 130,700
2023/11/30 1,795 1,819 1,788 1,810 143,300
2023/11/29 1,766 1,804 1,762 1,800 103,600
2023/11/28 1,809 1,824 1,792 1,806 160,700
2023/11/27 1,751 1,806 1,751 1,804 225,300
2023/11/24 1,681 1,735 1,677 1,726 206,600
2023/11/22 1,627 1,657 1,610 1,653 207,500
2023/11/21 1,690 1,700 1,641 1,648 293,800
2023/11/20 1,798 1,800 1,686 1,687 291,400
2023/11/17 1,736 1,790 1,736 1,790 110,400
2023/11/16 1,762 1,795 1,747 1,756 170,800
2023/11/15 1,766 1,783 1,730 1,760 197,900
2023/11/14 1,764 1,788 1,756 1,766 165,300
2023/11/13 1,776 1,818 1,743 1,753 225,500
2023/11/10 1,804 1,804 1,761 1,774 238,100
2023/11/09 1,824 1,825 1,735 1,764 268,400
2023/11/08 1,795 1,819 1,780 1,784 487,600
2023/11/07 1,748 1,810 1,745 1,755 386,700
2023/11/06 1,704 1,737 1,696 1,731 280,100
2023/11/02 1,695 1,733 1,672 1,693 280,100
2023/11/01 1,685 1,687 1,593 1,667 347,600
2023/10/31 1,625 1,652 1,613 1,646 334,200
2023/10/30 1,643 1,667 1,605 1,622 289,400
2023/10/27 1,683 1,683 1,624 1,643 468,600
2023/10/26 1,675 1,711 1,659 1,701 450,400
2023/10/25 1,649 1,695 1,637 1,659 451,600
2023/10/24 1,638 1,660 1,584 1,610 578,900
2023/10/23 1,610 1,666 1,604 1,630 771,200
2023/10/20 1,515 1,597 1,515 1,585 643,700
2023/10/19 1,480 1,525 1,471 1,515 450,600
2023/10/18 1,476 1,510 1,426 1,494 865,400
2023/10/17 1,470 1,485 1,381 1,433 1,415,900
2023/10/16 1,467 1,467 1,400 1,440 690,900
2023/10/13 1,506 1,553 1,415 1,467 1,266,000
2023/10/12 1,343 1,359 1,322 1,356 98,800
2023/10/11 1,387 1,387 1,348 1,348 77,100
2023/10/10 1,357 1,398 1,357 1,388 112,000
2023/10/06 1,346 1,364 1,341 1,352 61,700
2023/10/05 1,310 1,341 1,310 1,332 70,300
2023/10/04 1,313 1,329 1,285 1,308 131,400
2023/10/03 1,368 1,368 1,343 1,343 58,300
2023/10/02 1,386 1,410 1,370 1,370 88,300
2023/09/29 1,383 1,404 1,372 1,382 95,200
2023/09/28 1,374 1,386 1,361 1,379 60,100
2023/09/27 1,364 1,377 1,351 1,377 58,600
2023/09/26 1,392 1,392 1,364 1,369 41,100
2023/09/25 1,366 1,385 1,359 1,379 77,800
2023/09/22 1,328 1,358 1,322 1,351 64,600
2023/09/21 1,345 1,361 1,336 1,340 73,200
2023/09/20 1,395 1,395 1,350 1,353 116,500
2023/09/19 1,361 1,392 1,357 1,392 69,500
2023/09/15 1,370 1,373 1,353 1,357 148,000
2023/09/14 1,326 1,345 1,321 1,340 49,300
2023/09/13 1,346 1,349 1,319 1,325 46,200
2023/09/12 1,330 1,345 1,330 1,345 22,800
2023/09/11 1,336 1,340 1,317 1,325 56,500
2023/09/08 1,344 1,352 1,322 1,326 112,200
2023/09/07 1,378 1,384 1,358 1,360 84,800
2023/09/06 1,345 1,375 1,341 1,374 127,800
2023/09/05 1,314 1,342 1,314 1,338 103,200
2023/09/04 1,303 1,321 1,300 1,313 65,000
2023/09/01 1,291 1,300 1,279 1,298 76,500
2023/08/31 1,288 1,305 1,274 1,291 108,700
2023/08/30 1,263 1,278 1,263 1,277 85,800
2023/08/29 1,282 1,288 1,268 1,281 68,000
2023/08/28 1,288 1,288 1,270 1,282 39,500
2023/08/25 1,283 1,283 1,267 1,270 48,600
2023/08/24 1,273 1,290 1,268 1,284 51,400
2023/08/23 1,265 1,275 1,260 1,273 33,800
2023/08/22 1,275 1,275 1,255 1,265 42,800
2023/08/21 1,265 1,275 1,251 1,255 74,900
2023/08/18 1,273 1,298 1,270 1,274 77,800
2023/08/17 1,305 1,307 1,273 1,299 125,700
2023/08/16 1,280 1,336 1,274 1,320 213,300
2023/08/15 1,264 1,287 1,246 1,282 88,600
2023/08/14 1,283 1,283 1,245 1,246 66,900
2023/08/10 1,239 1,284 1,239 1,283 137,400
2023/08/09 1,251 1,251 1,233 1,238 27,400
2023/08/08 1,250 1,253 1,232 1,239 62,000
2023/08/07 1,252 1,252 1,230 1,241 65,400
2023/08/04 1,259 1,267 1,248 1,254 61,700
2023/08/03 1,239 1,271 1,232 1,262 90,100
2023/08/02 1,262 1,278 1,248 1,254 87,800
2023/08/01 1,290 1,290 1,262 1,272 124,000
2023/07/31 1,299 1,303 1,284 1,290 162,800
2023/07/28 1,270 1,311 1,257 1,288 262,900
2023/07/27 1,275 1,289 1,246 1,278 178,900
2023/07/26 1,248 1,272 1,231 1,268 166,600
2023/07/25 1,215 1,249 1,205 1,238 242,100
2023/07/24 1,224 1,229 1,204 1,219 271,300
2023/07/21 1,193 1,213 1,184 1,208 174,800
2023/07/20 1,231 1,255 1,202 1,203 611,800
2023/07/19 1,214 1,233 1,191 1,201 667,600
2023/07/18 1,346 1,347 1,207 1,210 1,700,000
2023/07/14 1,058 1,060 1,029 1,047 170,200
2023/07/13 1,060 1,060 1,050 1,055 35,000
2023/07/12 1,068 1,071 1,053 1,058 36,500
2023/07/11 1,083 1,085 1,068 1,071 32,700
2023/07/10 1,067 1,085 1,067 1,073 48,100
2023/07/07 1,070 1,071 1,054 1,062 39,400
2023/07/06 1,080 1,087 1,072 1,077 31,400
2023/07/05 1,081 1,084 1,061 1,077 54,400
2023/07/04 1,086 1,091 1,079 1,088 60,300
2023/07/03 1,074 1,087 1,074 1,086 30,800
2023/06/30 1,066 1,066 1,055 1,062 52,700
2023/06/29 1,074 1,078 1,064 1,070 35,700
2023/06/28 1,059 1,071 1,054 1,071 42,600
2023/06/27 1,041 1,053 1,035 1,047 22,700
2023/06/26 1,051 1,058 1,034 1,047 26,000
2023/06/23 1,062 1,074 1,046 1,052 51,600
2023/06/22 1,074 1,079 1,058 1,060 36,100
2023/06/21 1,079 1,088 1,070 1,072 42,000
2023/06/20 1,078 1,082 1,063 1,082 42,000
2023/06/19 1,080 1,091 1,079 1,088 44,300
2023/06/16 1,066 1,073 1,053 1,072 49,100
2023/06/15 1,075 1,075 1,067 1,067 23,900
2023/06/14 1,072 1,075 1,059 1,074 49,900
2023/06/13 1,066 1,074 1,064 1,068 58,900
2023/06/12 1,042 1,063 1,042 1,058 74,400
2023/06/09 1,040 1,042 1,034 1,036 62,600
2023/06/08 1,038 1,043 1,015 1,028 72,300
2023/06/07 1,025 1,044 1,024 1,038 126,300
2023/06/06 1,027 1,027 1,010 1,022 52,900
2023/06/05 999 1,025 999 1,024 105,000
2023/06/02 980 990 980 988 33,700
2023/06/01 974 982 969 976 34,700
2023/05/31 980 985 969 972 70,300
2023/05/30 981 994 981 991 48,600
2023/05/29 990 990 980 981 30,100
2023/05/26 990 994 984 984 37,700
2023/05/25 968 993 968 987 73,700
2023/05/24 965 980 961 972 34,800
2023/05/23 983 997 969 974 62,000
2023/05/22 973 980 963 980 30,200
2023/05/19 972 976 965 973 30,200
2023/05/18 962 977 959 977 69,500
2023/05/17 959 959 947 950 47,800
2023/05/16 960 963 954 960 51,400
2023/05/15 940 950 938 947 55,900
2023/05/12 939 941 931 935 43,300
2023/05/11 948 949 941 943 30,000
2023/05/10 958 960 944 949 33,800
2023/05/09 940 961 940 960 59,000
2023/05/08 943 948 940 940 50,100
2023/05/02 952 956 945 953 68,800
2023/05/01 940 954 940 950 123,000
2023/04/28 920 926 919 925 69,900
2023/04/27 922 927 909 910 57,800
2023/04/26 909 921 908 920 99,200
2023/04/25 906 918 906 909 87,400
2023/04/24 903 906 897 899 103,600
2023/04/21 904 907 900 901 83,000
2023/04/20 910 913 905 905 94,800
2023/04/19 920 923 908 911 93,100
2023/04/18 927 936 918 919 135,300
2023/04/17 920 927 905 921 240,200
2023/04/14 961 970 952 963 69,800
2023/04/13 960 960 952 953 27,800
2023/04/12 955 961 955 960 29,300
2023/04/11 943 954 943 950 43,300
2023/04/10 940 945 937 943 25,900
2023/04/07 927 942 927 937 36,100
2023/04/06 942 942 928 931 49,300
2023/04/05 964 964 947 949 30,300
2023/04/04 982 982 967 970 47,800
2023/04/03 987 987 977 982 30,800
2023/03/31 968 976 967 976 36,300
2023/03/30 960 971 955 971 38,600
2023/03/29 950 960 939 957 59,400
2023/03/28 947 947 937 939 19,600
2023/03/27 940 944 935 942 29,700
2023/03/24 935 936 928 935 29,100
2023/03/23 929 933 918 933 17,900
2023/03/22 933 933 923 931 28,900
2023/03/20 929 936 912 913 51,900
2023/03/17 935 940 915 929 153,400
2023/03/16 930 932 921 923 55,800
2023/03/15 945 951 943 951 48,900
2023/03/14 943 954 936 950 83,700
2023/03/13 960 960 945 958 45,300
2023/03/10 981 983 971 971 86,700
2023/03/09 990 999 990 996 44,300
2023/03/08 973 986 970 986 54,600
2023/03/07 966 979 966 978 51,600
2023/03/06 976 976 961 969 68,000
2023/03/03 961 976 961 973 78,900
2023/03/02 956 967 951 955 41,400
2023/03/01 958 962 948 954 55,500
2023/02/28 946 976 943 971 136,600
2023/02/27 943 945 934 945 34,600
2023/02/24 939 950 939 950 117,500
2023/02/22 944 944 927 935 85,000
2023/02/21 945 952 944 947 46,800
2023/02/20 944 947 936 944 33,300
2023/02/17 932 937 930 933 44,600
2023/02/16 937 942 935 942 59,400
2023/02/15 928 933 921 932 35,400
2023/02/14 931 931 924 927 9,700
2023/02/13 930 930 918 922 31,400
2023/02/10 928 934 926 927 30,500
2023/02/09 922 931 921 929 28,900
2023/02/08 932 937 924 927 32,800
2023/02/07 928 932 928 930 18,900
2023/02/06 928 932 923 927 21,500
2023/02/03 917 922 917 918 50,800
2023/02/02 943 943 925 927 44,400
2023/02/01 938 941 934 940 35,900
2023/01/31 925 932 925 929 30,000
2023/01/30 942 943 922 924 76,800
2023/01/27 937 942 934 937 34,300
2023/01/26 945 945 933 940 29,400
2023/01/25 930 947 929 946 48,200
2023/01/24 931 936 926 933 56,800
2023/01/23 916 926 915 926 38,500
2023/01/20 908 914 905 909 35,000
2023/01/19 901 909 897 908 67,800
2023/01/18 906 910 899 907 119,300
2023/01/17 945 950 902 903 233,700
2023/01/16 930 950 921 940 99,900
2023/01/13 938 943 926 926 46,000
2023/01/12 943 943 936 938 24,700
2023/01/11 944 950 941 941 23,400
2023/01/10 938 950 933 937 35,000
2023/01/06 929 935 927 932 29,800
2023/01/05 939 942 928 932 51,400
2023/01/04 969 969 944 944 49,400

このページの先頭へ