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
2025/06/13 3,070 3,125 3,030 3,105 218,000
2025/06/12 3,035 3,120 3,010 3,080 222,200
2025/06/11 3,055 3,080 2,985 3,035 236,000
2025/06/10 3,050 3,130 3,030 3,060 283,000
2025/06/09 3,070 3,075 2,999 3,035 188,900
2025/06/06 3,045 3,105 3,020 3,030 249,600
2025/06/05 3,065 3,125 3,035 3,075 355,100
2025/06/04 2,988 3,090 2,976 3,070 472,300
2025/06/03 2,879 2,956 2,861 2,944 291,700
2025/06/02 2,890 2,920 2,833 2,877 284,400
2025/05/30 2,801 2,910 2,794 2,900 297,100
2025/05/29 2,816 2,869 2,814 2,833 365,900
2025/05/28 2,727 2,800 2,725 2,766 491,700
2025/05/27 2,642 2,684 2,625 2,682 204,500
2025/05/26 2,675 2,699 2,592 2,623 388,400
2025/05/23 2,601 2,689 2,596 2,661 260,800
2025/05/22 2,635 2,679 2,626 2,631 194,000
2025/05/21 2,599 2,688 2,588 2,672 271,500
2025/05/20 2,637 2,656 2,574 2,583 167,900
2025/05/19 2,586 2,634 2,578 2,630 170,500
2025/05/16 2,592 2,629 2,570 2,607 164,000
2025/05/15 2,615 2,622 2,580 2,590 152,200
2025/05/14 2,611 2,644 2,560 2,634 189,400
2025/05/13 2,621 2,646 2,544 2,633 287,400
2025/05/12 2,537 2,592 2,534 2,571 169,800
2025/05/09 2,520 2,555 2,511 2,535 263,900
2025/05/08 2,421 2,470 2,419 2,459 169,100
2025/05/07 2,454 2,459 2,416 2,425 217,600
2025/05/02 2,501 2,521 2,446 2,458 260,800
2025/05/01 2,495 2,532 2,492 2,512 184,100
2025/04/30 2,545 2,566 2,492 2,528 383,000
2025/04/28 2,404 2,552 2,402 2,552 645,000
2025/04/25 2,317 2,362 2,298 2,343 250,000
2025/04/24 2,273 2,329 2,273 2,273 234,800
2025/04/23 2,314 2,335 2,258 2,271 259,300
2025/04/22 2,285 2,310 2,256 2,264 258,700
2025/04/21 2,390 2,390 2,308 2,314 256,100
2025/04/18 2,360 2,433 2,355 2,414 246,100
2025/04/17 2,304 2,379 2,273 2,358 255,700
2025/04/16 2,296 2,348 2,251 2,274 278,100
2025/04/15 2,382 2,382 2,331 2,335 181,600
2025/04/14 2,386 2,415 2,338 2,338 334,900
2025/04/11 2,272 2,408 2,251 2,386 648,400
2025/04/10 2,332 2,358 2,235 2,352 1,168,000
2025/04/09 2,079 2,079 1,952 1,992 728,400
2025/04/08 2,118 2,163 2,086 2,163 404,600
2025/04/07 1,849 1,950 1,803 1,898 531,400
2025/04/04 2,204 2,226 2,024 2,119 683,100
2025/04/03 2,318 2,345 2,264 2,297 381,400
2025/04/02 2,472 2,475 2,413 2,438 307,500
2025/04/01 2,590 2,590 2,477 2,483 268,100
2025/03/31 2,599 2,610 2,542 2,562 332,500
2025/03/28 2,662 2,708 2,633 2,649 245,400
2025/03/27 2,664 2,720 2,642 2,668 295,700
2025/03/26 2,700 2,709 2,662 2,681 223,600
2025/03/25 2,677 2,713 2,666 2,684 219,100
2025/03/24 2,680 2,711 2,656 2,672 246,300
2025/03/21 2,660 2,722 2,635 2,696 383,600
2025/03/19 2,672 2,729 2,660 2,688 335,200
2025/03/18 2,694 2,715 2,648 2,663 443,700
2025/03/17 2,566 2,682 2,566 2,670 554,200
2025/03/14 2,483 2,660 2,476 2,521 748,000
2025/03/13 2,451 2,506 2,450 2,483 321,100
2025/03/12 2,380 2,453 2,360 2,450 341,300
2025/03/11 2,370 2,387 2,296 2,387 414,500
2025/03/10 2,480 2,480 2,385 2,420 313,900
2025/03/07 2,439 2,499 2,417 2,475 341,700
2025/03/06 2,490 2,599 2,466 2,500 854,700
2025/03/05 2,306 2,513 2,305 2,501 983,400
2025/03/04 2,330 2,352 2,286 2,338 372,400
2025/03/03 2,265 2,355 2,265 2,346 501,700
2025/02/28 2,217 2,255 2,208 2,234 401,300
2025/02/27 2,182 2,250 2,173 2,224 357,300
2025/02/26 2,235 2,272 2,191 2,213 729,700
2025/02/25 2,224 2,260 2,215 2,235 636,800
2025/02/21 2,288 2,302 2,255 2,274 363,600
2025/02/20 2,325 2,330 2,295 2,300 374,900
2025/02/19 2,388 2,414 2,336 2,342 334,300
2025/02/18 2,345 2,369 2,330 2,365 301,200
2025/02/17 2,395 2,395 2,331 2,369 419,600
2025/02/14 2,445 2,484 2,410 2,410 253,900
2025/02/13 2,496 2,498 2,449 2,454 259,600
2025/02/12 2,445 2,481 2,426 2,465 310,400
2025/02/10 2,415 2,449 2,391 2,436 325,400
2025/02/07 2,445 2,464 2,410 2,435 309,800
2025/02/06 2,455 2,491 2,441 2,450 429,900
2025/02/05 2,560 2,560 2,478 2,500 607,400
2025/02/04 2,601 2,619 2,566 2,583 316,200
2025/02/03 2,630 2,658 2,566 2,566 410,100
2025/01/31 2,640 2,695 2,634 2,653 340,200
2025/01/30 2,673 2,673 2,602 2,634 403,700
2025/01/29 2,690 2,715 2,622 2,684 358,800
2025/01/28 2,692 2,749 2,662 2,671 337,000
2025/01/27 2,745 2,754 2,706 2,706 493,000
2025/01/24 2,790 2,798 2,700 2,772 374,400
2025/01/23 2,800 2,834 2,742 2,770 359,300
2025/01/22 2,851 2,899 2,778 2,802 419,300
2025/01/21 2,976 2,986 2,812 2,838 537,200
2025/01/20 2,900 3,040 2,850 2,945 791,300
2025/01/17 2,742 2,900 2,635 2,900 989,800
2025/01/16 2,884 2,905 2,743 2,792 1,154,800
2025/01/15 2,604 2,944 2,531 2,834 3,938,800
2025/01/14 2,476 2,525 2,460 2,481 512,000
2025/01/10 2,476 2,502 2,446 2,451 266,600
2025/01/09 2,487 2,518 2,474 2,506 173,200
2025/01/08 2,547 2,556 2,518 2,533 231,900
2025/01/07 2,626 2,680 2,557 2,557 356,100
2025/01/06 2,695 2,695 2,584 2,597 301,000

このページの先頭へ