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
2026/06/26 6,030 6,030 5,860 5,910 305,100
2026/06/25 6,080 6,170 5,920 6,130 316,700
2026/06/24 5,860 6,120 5,850 5,990 290,700
2026/06/23 6,250 6,260 5,930 5,930 241,600
2026/06/22 6,100 6,240 6,000 6,220 220,900
2026/06/19 6,250 6,450 6,030 6,100 503,700
2026/06/18 5,970 6,290 5,950 6,240 447,600
2026/06/17 5,890 6,080 5,870 6,000 188,600
2026/06/16 5,860 6,050 5,860 5,910 347,600
2026/06/15 5,830 5,940 5,780 5,830 286,200
2026/06/12 5,740 5,830 5,580 5,630 307,000
2026/06/11 5,600 5,660 5,470 5,640 349,700
2026/06/10 5,970 5,970 5,740 5,760 340,800
2026/06/09 6,200 6,240 6,020 6,070 415,700
2026/06/08 6,100 6,140 5,960 6,100 553,100
2026/06/05 6,120 6,410 6,100 6,340 337,100
2026/06/04 6,080 6,250 6,080 6,170 303,300
2026/06/03 6,090 6,150 6,010 6,110 321,700
2026/06/02 6,100 6,140 5,860 6,080 311,800
2026/06/01 6,010 6,160 5,990 6,100 252,200
2026/05/29 6,130 6,150 5,990 6,000 313,200
2026/05/28 6,000 6,070 5,850 6,000 340,000
2026/05/27 6,420 6,420 6,030 6,030 372,500
2026/05/26 6,420 6,690 6,330 6,480 342,300
2026/05/25 6,220 6,410 6,210 6,300 276,400
2026/05/22 6,000 6,170 6,000 6,080 207,800
2026/05/21 6,010 6,060 5,930 5,980 226,000
2026/05/20 6,060 6,060 5,780 5,850 373,100
2026/05/19 6,240 6,250 6,020 6,140 257,200
2026/05/18 6,400 6,400 6,110 6,140 320,700
2026/05/15 6,450 6,580 6,340 6,440 279,100
2026/05/14 6,610 6,630 6,350 6,350 302,400
2026/05/13 6,550 6,620 6,470 6,590 320,800
2026/05/12 6,950 6,950 6,590 6,600 381,900
2026/05/11 6,980 6,980 6,830 6,920 234,800
2026/05/08 7,270 7,270 6,860 6,890 562,100
2026/05/07 7,310 7,420 7,230 7,340 341,300
2026/05/01 7,050 7,110 6,970 7,020 247,600
2026/04/30 7,010 7,190 6,910 7,170 351,200
2026/04/28 7,030 7,160 6,920 7,160 310,500
2026/04/27 7,050 7,240 6,920 7,140 401,600
2026/04/24 7,260 7,260 6,970 7,080 502,500
2026/04/23 7,420 7,550 7,140 7,280 438,900
2026/04/22 7,230 7,450 7,100 7,360 461,200
2026/04/21 7,280 7,300 7,160 7,240 299,900
2026/04/20 7,470 7,540 7,250 7,280 317,300
2026/04/17 7,390 7,460 7,250 7,430 317,400
2026/04/16 7,430 7,460 7,270 7,440 381,000
2026/04/15 7,980 7,980 7,330 7,350 625,900
2026/04/14 7,560 7,760 7,550 7,740 923,600
2026/04/13 7,600 7,620 7,150 7,300 864,700
2026/04/10 7,090 7,790 7,070 7,720 2,493,700
2026/04/09 7,200 7,200 6,790 6,790 719,700
2026/04/08 7,210 7,250 7,080 7,150 622,300
2026/04/07 6,720 6,890 6,600 6,700 307,500
2026/04/06 6,750 6,810 6,700 6,700 254,500
2026/04/03 6,660 6,700 6,580 6,650 238,900
2026/03/27 6,620 6,690 6,560 6,640 246,500
2026/03/26 6,710 6,930 6,630 6,720 288,300
2026/03/25 6,700 6,810 6,660 6,730 308,900
2026/03/24 6,650 6,660 6,330 6,550 319,600
2026/03/23 6,550 6,550 6,320 6,470 472,600
2026/03/19 6,820 6,960 6,730 6,770 361,000
2026/03/18 6,900 7,060 6,850 7,060 301,300
2026/03/17 6,840 6,900 6,730 6,790 393,700
2026/03/16 6,750 6,920 6,690 6,800 339,200
2026/03/13 6,550 6,800 6,550 6,750 262,300
2026/03/12 6,710 6,800 6,620 6,740 275,500
2026/03/11 6,870 7,040 6,860 6,860 291,700
2026/03/10 6,680 6,880 6,640 6,700 340,400
2026/03/09 6,420 6,490 6,140 6,480 622,500
2026/03/06 6,940 7,000 6,790 6,910 389,700
2026/03/05 7,050 7,260 6,950 7,090 498,700
2026/03/04 6,990 7,070 6,560 6,730 733,800
2026/03/03 7,650 7,920 7,290 7,290 687,800
2026/03/02 7,630 7,820 7,430 7,650 595,500
2026/02/27 7,910 8,040 7,810 7,930 420,100
2026/02/26 8,010 8,170 7,860 7,860 530,800
2026/02/25 7,930 8,100 7,800 7,990 979,400
2026/02/24 8,200 8,250 7,880 8,010 628,200
2026/02/20 8,420 8,700 8,200 8,280 924,700
2026/02/19 8,100 8,470 8,020 8,390 827,600
2026/02/18 7,900 8,230 7,840 8,060 675,900
2026/02/17 7,700 7,930 7,630 7,840 571,200
2026/02/16 7,440 7,790 7,420 7,640 687,700
2026/02/13 7,230 7,380 7,120 7,290 350,400
2026/02/12 7,240 7,410 7,200 7,380 444,800
2026/02/10 7,100 7,300 7,080 7,210 597,100
2026/02/09 7,370 7,370 6,920 6,940 607,700
2026/02/06 6,700 7,090 6,610 7,090 811,000
2026/02/05 6,970 6,970 6,690 6,720 662,800
2026/02/04 7,230 7,260 6,990 7,010 534,500
2026/02/03 7,200 7,320 7,160 7,270 377,900
2026/02/02 7,200 7,340 7,000 7,090 476,300
2026/01/30 7,170 7,270 7,030 7,130 464,100
2026/01/29 7,160 7,320 7,030 7,270 503,400
2026/01/28 6,900 7,150 6,890 7,100 465,300
2026/01/27 6,900 7,100 6,760 7,020 638,700
2026/01/26 6,910 7,040 6,820 6,900 706,800
2026/01/23 7,280 7,420 7,060 7,060 1,112,600
2026/01/22 7,760 7,800 7,340 7,370 1,095,400
2026/01/21 7,500 7,920 7,500 7,800 501,700
2026/01/20 8,240 8,310 7,740 7,740 874,300
2026/01/19 8,300 8,420 8,080 8,240 712,600
2026/01/16 8,800 8,900 8,290 8,350 1,043,600
2026/01/15 8,250 8,790 8,210 8,770 1,093,700
2026/01/14 8,110 8,580 7,980 8,290 1,035,800
2026/01/13 7,950 8,370 7,620 8,120 2,077,600
2026/01/09 8,480 8,500 8,250 8,460 712,500
2026/01/08 8,510 8,630 8,430 8,480 499,300
2026/01/07 8,130 8,610 8,100 8,450 636,500
2026/01/06 8,350 8,350 8,170 8,250 468,300
2026/01/05 8,090 8,370 8,050 8,200 588,700

このページの先頭へ