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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,054 | 2,135 | 2,035 | 2,103 | 583,500 |
| 2024/04/26 | 1,996 | 2,039 | 1,948 | 2,016 | 933,600 |
| 2024/04/25 | 1,926 | 1,984 | 1,911 | 1,943 | 603,300 |
| 2024/04/24 | 1,933 | 1,964 | 1,893 | 1,948 | 843,600 |
| 2024/04/23 | 1,839 | 1,975 | 1,831 | 1,955 | 1,591,800 |
| 2024/04/22 | 1,775 | 1,845 | 1,769 | 1,826 | 846,100 |
| 2024/04/19 | 1,765 | 1,811 | 1,736 | 1,761 | 908,100 |
| 2024/04/18 | 1,700 | 1,814 | 1,666 | 1,775 | 1,525,000 |
| 2024/04/17 | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 |
| 2024/04/16 | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 |
| 2024/04/15 | 2,375 | 2,378 | 2,271 | 2,297 | 1,084,000 |
| 2024/04/12 | 2,403 | 2,412 | 2,356 | 2,412 | 324,200 |
| 2024/04/11 | 2,422 | 2,442 | 2,394 | 2,426 | 156,600 |
| 2024/04/10 | 2,420 | 2,448 | 2,403 | 2,425 | 236,200 |
| 2024/04/09 | 2,430 | 2,479 | 2,391 | 2,470 | 197,000 |
| 2024/04/08 | 2,400 | 2,429 | 2,375 | 2,419 | 215,800 |
| 2024/04/05 | 2,350 | 2,387 | 2,335 | 2,373 | 183,500 |
| 2024/04/04 | 2,424 | 2,450 | 2,380 | 2,411 | 181,900 |
| 2024/04/03 | 2,361 | 2,410 | 2,342 | 2,374 | 181,400 |
| 2024/04/02 | 2,439 | 2,462 | 2,378 | 2,403 | 214,000 |
| 2024/04/01 | 2,568 | 2,579 | 2,446 | 2,455 | 301,700 |
| 2024/03/29 | 2,473 | 2,549 | 2,465 | 2,527 | 312,900 |
| 2024/03/28 | 2,447 | 2,477 | 2,425 | 2,440 | 187,400 |
| 2024/03/27 | 2,430 | 2,461 | 2,420 | 2,436 | 204,400 |
| 2024/03/26 | 2,385 | 2,449 | 2,376 | 2,432 | 227,500 |
| 2024/03/25 | 2,340 | 2,425 | 2,340 | 2,372 | 253,500 |
| 2024/03/22 | 2,339 | 2,353 | 2,290 | 2,328 | 154,000 |
| 2024/03/21 | 2,270 | 2,318 | 2,253 | 2,308 | 274,800 |
| 2024/03/19 | 2,185 | 2,222 | 2,165 | 2,217 | 140,200 |
| 2024/03/18 | 2,198 | 2,242 | 2,172 | 2,190 | 253,000 |
| 2024/03/15 | 2,179 | 2,227 | 2,164 | 2,204 | 184,400 |
| 2024/03/14 | 2,163 | 2,190 | 2,142 | 2,179 | 266,700 |
| 2024/03/13 | 2,255 | 2,276 | 2,141 | 2,157 | 230,200 |
| 2024/03/12 | 2,180 | 2,258 | 2,164 | 2,246 | 240,800 |
| 2024/03/11 | 2,216 | 2,260 | 2,179 | 2,202 | 231,700 |
| 2024/03/08 | 2,239 | 2,352 | 2,205 | 2,316 | 306,400 |
| 2024/03/07 | 2,360 | 2,405 | 2,274 | 2,279 | 303,800 |
| 2024/03/06 | 2,223 | 2,409 | 2,210 | 2,409 | 504,600 |
| 2024/03/05 | 2,156 | 2,228 | 2,149 | 2,225 | 224,900 |
| 2024/03/04 | 2,226 | 2,230 | 2,177 | 2,185 | 249,900 |
| 2024/03/01 | 2,245 | 2,247 | 2,193 | 2,212 | 307,900 |
| 2024/02/29 | 2,225 | 2,268 | 2,167 | 2,268 | 315,700 |
| 2024/02/28 | 2,268 | 2,293 | 2,254 | 2,271 | 227,000 |
| 2024/02/27 | 2,274 | 2,310 | 2,258 | 2,290 | 559,800 |
| 2024/02/26 | 2,174 | 2,280 | 2,174 | 2,264 | 468,500 |
| 2024/02/22 | 2,168 | 2,192 | 2,136 | 2,175 | 214,200 |
| 2024/02/21 | 2,160 | 2,206 | 2,159 | 2,166 | 295,900 |
| 2024/02/20 | 2,177 | 2,181 | 2,133 | 2,153 | 249,800 |
| 2024/02/19 | 2,127 | 2,187 | 2,114 | 2,181 | 289,200 |
| 2024/02/16 | 2,116 | 2,143 | 2,093 | 2,127 | 287,800 |
| 2024/02/15 | 2,151 | 2,164 | 2,071 | 2,116 | 248,500 |
| 2024/02/14 | 2,102 | 2,130 | 2,065 | 2,114 | 214,600 |
| 2024/02/13 | 2,049 | 2,126 | 2,037 | 2,109 | 383,700 |
| 2024/02/09 | 2,080 | 2,103 | 2,026 | 2,026 | 345,900 |
| 2024/02/08 | 2,060 | 2,140 | 2,043 | 2,121 | 451,100 |
| 2024/02/07 | 2,018 | 2,035 | 1,995 | 2,034 | 205,000 |
| 2024/02/06 | 2,020 | 2,053 | 2,016 | 2,031 | 144,700 |
| 2024/02/05 | 2,090 | 2,090 | 2,028 | 2,028 | 177,000 |
| 2024/02/02 | 2,074 | 2,075 | 2,022 | 2,048 | 251,000 |
| 2024/02/01 | 2,106 | 2,106 | 2,077 | 2,079 | 244,600 |
| 2024/01/31 | 2,113 | 2,140 | 2,104 | 2,131 | 272,500 |
| 2024/01/30 | 2,060 | 2,140 | 2,060 | 2,114 | 448,100 |
| 2024/01/29 | 2,022 | 2,056 | 2,019 | 2,048 | 168,300 |
| 2024/01/26 | 2,048 | 2,058 | 2,005 | 2,022 | 285,600 |
| 2024/01/25 | 2,073 | 2,089 | 2,040 | 2,048 | 269,300 |
| 2024/01/24 | 2,091 | 2,127 | 2,063 | 2,070 | 279,500 |
| 2024/01/23 | 2,145 | 2,153 | 2,090 | 2,094 | 410,600 |
| 2024/01/22 | 2,136 | 2,201 | 2,125 | 2,156 | 438,600 |
| 2024/01/19 | 2,177 | 2,188 | 2,122 | 2,139 | 635,500 |
| 2024/01/18 | 2,340 | 2,380 | 2,126 | 2,161 | 1,570,300 |
| 2024/01/17 | 2,200 | 2,315 | 2,172 | 2,290 | 2,130,300 |
| 2024/01/16 | 2,060 | 2,219 | 2,000 | 2,154 | 2,309,800 |
| 2024/01/15 | 1,862 | 1,895 | 1,835 | 1,890 | 569,500 |
| 2024/01/12 | 1,876 | 1,878 | 1,824 | 1,841 | 376,400 |
| 2024/01/11 | 1,931 | 1,934 | 1,872 | 1,883 | 313,500 |
| 2024/01/10 | 1,934 | 1,941 | 1,911 | 1,925 | 259,900 |
| 2024/01/09 | 1,920 | 1,953 | 1,910 | 1,927 | 233,800 |
| 2024/01/05 | 1,920 | 1,929 | 1,878 | 1,900 | 158,800 |
| 2024/01/04 | 1,845 | 1,892 | 1,802 | 1,892 | 210,600 |