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

古河電池(6937)の株価時系列情報

古河電池(6937)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
2024/04/24 1,003 1,023 1,003 1,020 55,400
2024/04/23 1,007 1,013 997 1,002 34,600
2024/04/22 997 1,014 997 1,007 47,300
2024/04/19 1,010 1,012 981 991 83,600
2024/04/18 989 1,020 989 1,016 47,800
2024/04/17 1,012 1,015 978 989 126,200
2024/04/16 1,034 1,035 1,001 1,007 93,500
2024/04/15 1,034 1,043 1,026 1,040 70,000
2024/04/12 1,065 1,079 1,050 1,050 130,900
2024/04/11 1,041 1,063 1,040 1,062 169,900
2024/04/10 1,050 1,054 1,040 1,053 120,100
2024/04/09 1,032 1,048 1,027 1,045 147,800
2024/04/08 1,029 1,038 1,026 1,029 101,800
2024/04/05 1,017 1,024 1,009 1,024 54,200
2024/04/04 1,015 1,029 1,012 1,019 69,300
2024/04/03 1,009 1,017 1,000 1,013 76,700
2024/04/02 1,020 1,026 1,009 1,012 76,500
2024/04/01 1,039 1,039 1,013 1,021 73,400
2024/03/29 1,011 1,038 1,010 1,029 111,900
2024/03/28 1,006 1,022 1,006 1,011 71,100
2024/03/27 1,020 1,033 1,020 1,031 95,200
2024/03/26 1,005 1,017 996 1,017 51,700
2024/03/25 1,007 1,022 1,003 1,010 106,200
2024/03/22 1,013 1,014 1,000 1,007 33,400
2024/03/21 1,014 1,016 1,006 1,008 59,900
2024/03/19 995 1,005 992 1,005 55,700
2024/03/18 999 1,005 994 995 59,200
2024/03/15 995 995 981 988 41,600
2024/03/14 981 993 979 990 40,800
2024/03/13 1,000 1,000 978 981 43,700
2024/03/12 974 995 968 995 36,900
2024/03/11 1,005 1,005 971 984 96,400
2024/03/08 984 1,016 984 1,013 108,300
2024/03/07 1,003 1,010 985 990 92,000
2024/03/06 969 998 966 993 70,800
2024/03/05 979 983 965 983 72,500
2024/03/04 990 997 975 980 88,400
2024/03/01 994 995 985 988 67,500
2024/02/29 1,005 1,005 985 992 65,100
2024/02/28 1,025 1,025 1,007 1,007 134,700
2024/02/27 1,010 1,025 1,003 1,025 128,700
2024/02/26 986 1,013 985 1,010 252,700
2024/02/22 958 965 949 965 54,900
2024/02/21 963 963 951 958 64,900
2024/02/20 974 977 963 963 82,200
2024/02/19 941 974 940 974 178,800
2024/02/16 915 935 915 935 97,900
2024/02/15 920 925 909 915 61,600
2024/02/14 935 935 917 925 77,000
2024/02/13 943 962 935 940 140,400
2024/02/09 929 940 912 938 131,300
2024/02/08 950 959 929 934 322,300
2024/02/07 936 940 930 939 74,000
2024/02/06 941 941 928 933 70,200
2024/02/05 925 950 924 941 123,800
2024/02/02 925 927 918 919 65,300
2024/02/01 919 923 912 921 72,300
2024/01/31 913 921 908 921 61,400
2024/01/30 919 919 908 908 64,400
2024/01/29 898 916 898 915 108,100
2024/01/26 896 906 894 898 101,300
2024/01/25 890 897 887 894 46,100
2024/01/24 890 894 884 888 34,700
2024/01/23 897 899 886 891 78,900
2024/01/22 885 898 884 898 119,300
2024/01/19 875 876 868 870 53,600
2024/01/18 857 871 857 866 38,800
2024/01/17 862 874 860 860 43,000
2024/01/16 872 875 861 861 44,200
2024/01/15 875 879 872 873 45,200
2024/01/12 888 890 877 877 61,300
2024/01/11 895 899 887 887 50,600
2024/01/10 889 898 889 891 77,300
2024/01/09 875 888 875 888 75,200
2024/01/05 879 882 871 871 50,900
2024/01/04 874 876 862 876 61,300
2023/12/29 865 873 861 873 80,500
2023/12/28 837 863 836 861 89,700
2023/12/27 823 836 820 835 259,800
2023/12/26 816 827 814 818 312,400
2023/12/25 829 829 816 817 130,600
2023/12/22 831 833 820 823 143,000
2023/12/21 831 836 823 827 134,000
2023/12/20 855 860 844 844 83,700
2023/12/19 842 855 838 855 74,000
2023/12/18 840 842 829 842 45,000
2023/12/15 832 847 832 846 70,200
2023/12/14 843 849 831 834 83,500
2023/12/13 841 850 840 846 103,200
2023/12/12 851 858 839 841 72,000
2023/12/11 864 865 849 851 83,100
2023/12/08 864 868 848 849 121,400
2023/12/07 883 883 863 866 266,200
2023/12/06 871 892 871 889 219,900
2023/12/05 884 885 873 873 84,500
2023/12/04 891 891 873 883 68,900
2023/12/01 899 904 891 892 55,900
2023/11/30 893 898 890 892 43,700
2023/11/29 899 904 896 896 71,600
2023/11/28 916 916 902 904 37,400
2023/11/27 918 920 908 911 31,900
2023/11/24 919 924 915 915 32,600
2023/11/22 910 922 910 916 50,800
2023/11/21 909 916 905 911 94,800
2023/11/20 912 925 910 910 40,600
2023/11/17 903 917 903 917 35,200
2023/11/16 910 914 901 904 28,000
2023/11/15 920 922 914 914 25,500
2023/11/14 928 931 912 913 55,000
2023/11/13 937 941 925 926 80,000
2023/11/10 933 944 923 934 95,600
2023/11/09 901 939 901 938 296,200
2023/11/08 929 929 907 911 84,500
2023/11/07 927 927 915 915 34,000
2023/11/06 908 930 908 930 79,600
2023/11/02 899 906 893 899 39,900
2023/11/01 895 904 890 902 52,200
2023/10/31 889 889 868 885 235,800
2023/10/30 904 904 881 881 57,000
2023/10/27 886 905 886 903 47,400
2023/10/26 900 904 885 885 47,300
2023/10/25 915 915 899 899 63,000
2023/10/24 903 911 882 908 90,600
2023/10/23 915 919 905 905 57,600
2023/10/20 921 927 912 923 46,700
2023/10/19 920 925 918 921 27,900
2023/10/18 933 936 921 927 30,900
2023/10/17 925 935 918 926 25,700
2023/10/16 935 939 920 922 51,800
2023/10/13 963 965 942 944 65,000
2023/10/12 950 962 948 962 34,300
2023/10/11 955 960 951 953 39,400
2023/10/10 950 961 950 959 35,500
2023/10/06 939 947 937 942 31,500
2023/10/05 923 941 923 941 34,000
2023/10/04 929 935 918 921 64,700
2023/10/03 965 965 940 940 71,200
2023/10/02 977 987 968 968 46,300
2023/09/29 980 986 969 975 61,800
2023/09/28 986 990 973 979 63,100
2023/09/27 973 987 966 985 67,200
2023/09/26 993 993 980 980 38,500
2023/09/25 980 994 975 994 55,500
2023/09/22 965 981 961 975 48,900
2023/09/21 982 988 974 974 58,500
2023/09/20 997 1,000 982 983 59,100
2023/09/19 1,002 1,003 993 999 69,900
2023/09/15 1,003 1,004 996 1,001 90,400
2023/09/14 990 997 984 993 48,900
2023/09/13 978 992 976 991 61,300
2023/09/12 972 980 971 977 23,800
2023/09/11 977 978 966 972 60,000
2023/09/08 983 987 975 976 69,900
2023/09/07 1,003 1,006 984 987 96,400
2023/09/06 995 1,006 993 1,003 84,900
2023/09/05 984 995 984 995 78,400
2023/09/04 973 983 970 983 73,200
2023/09/01 971 971 961 967 48,100
2023/08/31 967 973 966 971 51,300
2023/08/30 968 968 960 966 37,200
2023/08/29 950 966 950 966 56,700
2023/08/28 954 962 945 950 93,400
2023/08/25 940 953 936 952 48,600
2023/08/24 939 944 936 942 28,300
2023/08/23 922 940 918 939 48,500
2023/08/22 917 926 917 920 60,100
2023/08/21 920 924 913 917 88,500
2023/08/18 922 925 913 916 348,600
2023/08/17 937 937 917 932 117,200
2023/08/16 946 946 934 935 100,200
2023/08/15 956 956 949 952 57,600
2023/08/14 968 973 954 958 78,100
2023/08/10 950 967 949 967 118,500
2023/08/09 961 961 951 958 60,700
2023/08/08 963 966 959 961 54,100
2023/08/07 945 962 944 962 130,400
2023/08/04 954 955 939 950 158,200
2023/08/03 1,001 1,002 950 960 436,600
2023/08/02 1,010 1,013 1,002 1,006 84,500
2023/08/01 1,019 1,019 1,008 1,014 51,500
2023/07/31 1,022 1,023 1,010 1,016 72,900
2023/07/28 1,009 1,021 1,006 1,018 68,100
2023/07/27 1,010 1,016 1,007 1,016 40,200
2023/07/26 1,018 1,018 1,006 1,008 33,600
2023/07/25 1,014 1,017 1,011 1,017 62,000
2023/07/24 1,005 1,012 1,001 1,007 39,300
2023/07/21 1,007 1,007 998 999 59,800
2023/07/20 1,019 1,023 1,007 1,008 46,900
2023/07/19 1,013 1,017 1,010 1,017 47,500
2023/07/18 1,000 1,008 1,000 1,008 36,300
2023/07/14 1,013 1,013 998 1,002 60,800
2023/07/13 1,004 1,008 996 1,008 79,000
2023/07/12 1,009 1,009 996 1,002 74,300
2023/07/11 1,007 1,013 1,001 1,009 73,100
2023/07/10 1,010 1,010 998 1,006 140,100
2023/07/07 1,016 1,016 996 1,009 474,500
2023/07/06 1,025 1,034 1,018 1,023 228,800
2023/07/05 1,032 1,032 1,021 1,028 197,000
2023/07/04 1,035 1,036 1,030 1,032 127,200
2023/07/03 1,045 1,050 1,039 1,040 63,900

このページの先頭へ