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
2017/12/29 1,151 1,165 1,140 1,148 82,200
2017/12/28 1,159 1,177 1,146 1,150 122,200
2017/12/27 1,136 1,158 1,130 1,155 103,900
2017/12/26 1,163 1,163 1,126 1,130 194,000
2017/12/25 1,171 1,175 1,139 1,159 237,000
2017/12/22 1,175 1,196 1,159 1,180 206,700
2017/12/21 1,209 1,214 1,168 1,188 325,200
2017/12/20 1,181 1,211 1,178 1,202 574,900
2017/12/19 1,130 1,179 1,112 1,163 553,700
2017/12/18 1,099 1,117 1,082 1,102 252,500
2017/12/15 1,110 1,111 1,057 1,075 205,200
2017/12/14 1,051 1,110 1,043 1,100 357,500
2017/12/13 1,050 1,057 1,035 1,038 92,200
2017/12/12 1,042 1,064 1,042 1,049 122,300
2017/12/11 1,052 1,058 1,043 1,049 84,500
2017/12/08 1,026 1,044 1,024 1,041 107,900
2017/12/07 1,014 1,050 1,010 1,035 149,500
2017/12/06 1,023 1,034 1,001 1,005 128,000
2017/12/05 1,022 1,037 1,019 1,024 92,000
2017/12/04 1,070 1,070 1,032 1,033 111,100
2017/12/01 1,060 1,076 1,050 1,050 135,600
2017/11/30 1,081 1,081 1,054 1,063 167,900
2017/11/29 1,099 1,104 1,083 1,087 77,200
2017/11/28 1,090 1,104 1,070 1,083 121,500
2017/11/27 1,123 1,123 1,091 1,094 76,600
2017/11/24 1,112 1,117 1,101 1,106 108,200
2017/11/22 1,116 1,133 1,116 1,123 115,100
2017/11/21 1,097 1,117 1,097 1,107 98,100
2017/11/20 1,062 1,120 1,062 1,099 115,900
2017/11/17 1,101 1,115 1,075 1,087 162,900
2017/11/16 1,050 1,103 1,049 1,096 232,200
2017/11/15 1,103 1,106 1,057 1,067 340,300
2017/11/14 1,140 1,153 1,117 1,120 188,200
2017/11/13 1,160 1,161 1,133 1,140 167,800
2017/11/10 1,133 1,167 1,133 1,165 141,300
2017/11/09 1,159 1,180 1,132 1,159 369,600
2017/11/08 1,120 1,148 1,120 1,144 146,800
2017/11/07 1,110 1,138 1,110 1,122 170,200
2017/11/06 1,143 1,153 1,120 1,124 327,600
2017/11/02 1,187 1,188 1,143 1,150 421,800
2017/11/01 1,245 1,245 1,170 1,194 449,400
2017/10/31 1,214 1,231 1,210 1,220 179,600
2017/10/30 1,200 1,258 1,200 1,230 578,500
2017/10/27 1,217 1,217 1,188 1,192 287,600
2017/10/26 1,212 1,234 1,201 1,202 346,400
2017/10/25 1,220 1,235 1,196 1,225 574,000
2017/10/24 1,141 1,231 1,135 1,218 1,064,800
2017/10/23 1,250 1,258 1,227 1,248 370,600
2017/10/20 1,230 1,233 1,210 1,220 260,200
2017/10/19 1,277 1,279 1,223 1,230 493,400
2017/10/18 1,257 1,269 1,220 1,262 844,400
2017/10/17 1,173 1,234 1,167 1,234 650,400
2017/10/16 1,190 1,204 1,172 1,173 285,700
2017/10/13 1,210 1,222 1,191 1,192 331,500
2017/10/12 1,235 1,245 1,208 1,211 334,600
2017/10/11 1,263 1,266 1,213 1,223 422,800
2017/10/10 1,260 1,280 1,249 1,261 314,100
2017/10/06 1,252 1,289 1,248 1,249 489,500
2017/10/05 1,302 1,307 1,240 1,264 1,096,600
2017/10/04 1,286 1,344 1,275 1,322 1,566,600
2017/10/03 1,248 1,293 1,237 1,263 783,500
2017/10/02 1,249 1,262 1,202 1,218 525,500
2017/09/29 1,278 1,278 1,234 1,234 724,000
2017/09/28 1,233 1,277 1,202 1,276 1,295,000
2017/09/27 1,180 1,265 1,162 1,227 1,400,000
2017/09/26 1,113 1,170 1,112 1,154 423,000
2017/09/25 1,138 1,143 1,106 1,127 400,000
2017/09/22 1,107 1,126 1,053 1,072 388,000
2017/09/21 1,120 1,169 1,106 1,130 488,000
2017/09/20 1,135 1,164 1,091 1,113 492,000
2017/09/19 1,164 1,170 1,110 1,127 811,000
2017/09/15 997 1,148 997 1,148 1,395,000
2017/09/14 1,004 1,014 983 998 280,000
2017/09/13 992 1,022 980 1,018 577,000
2017/09/12 967 984 960 977 455,000
2017/09/11 913 946 913 946 179,000
2017/09/08 907 916 893 902 98,000
2017/09/07 927 929 889 892 129,000
2017/09/06 853 920 852 911 171,000
2017/09/05 897 897 861 871 132,000
2017/09/04 929 929 889 893 149,000
2017/09/01 941 942 923 933 121,000
2017/08/31 910 943 902 941 470,000
2017/08/30 880 895 878 890 93,000
2017/08/29 871 884 871 880 36,000
2017/08/28 868 895 868 886 59,000
2017/08/25 870 870 866 867 22,000
2017/08/24 867 870 864 870 24,000
2017/08/23 878 889 872 873 46,000
2017/08/22 889 889 872 873 59,000
2017/08/21 889 889 878 884 33,000
2017/08/18 895 895 876 893 104,000
2017/08/17 887 906 882 905 110,000
2017/08/16 911 911 882 887 150,000
2017/08/15 871 912 865 907 144,000
2017/08/14 861 866 855 858 97,000
2017/08/10 884 885 872 876 89,000
2017/08/09 909 910 886 888 128,000
2017/08/08 907 924 892 909 254,000
2017/08/07 880 880 864 879 97,000
2017/08/04 855 877 850 868 110,000
2017/08/03 872 873 851 855 123,000
2017/08/02 845 876 845 872 174,000
2017/08/01 925 945 839 855 638,000
2017/07/31 908 937 906 921 232,000
2017/07/28 930 930 891 899 231,000
2017/07/27 874 930 870 919 815,000
2017/07/26 874 877 851 859 73,000
2017/07/25 870 875 860 867 85,000
2017/07/24 856 861 840 861 117,000
2017/07/21 866 873 862 871 64,000
2017/07/20 876 883 851 869 157,000
2017/07/19 894 894 865 884 279,000
2017/07/18 835 894 835 881 952,000
2017/07/14 795 830 792 830 325,000
2017/07/13 773 786 773 782 40,000
2017/07/12 784 796 770 774 173,000
2017/07/11 774 780 774 775 15,000
2017/07/10 779 781 771 775 36,000
2017/07/07 771 777 770 770 8,000
2017/07/06 780 782 771 771 27,000
2017/07/05 778 778 774 775 11,000
2017/07/04 781 782 775 781 28,000
2017/07/03 791 791 780 780 16,000
2017/06/30 780 788 778 788 19,000
2017/06/29 787 789 782 784 44,000
2017/06/28 790 792 787 789 20,000
2017/06/27 778 797 777 797 36,000
2017/06/26 781 784 777 783 23,000
2017/06/23 772 778 769 778 28,000
2017/06/22 776 782 772 772 7,000
2017/06/21 774 783 774 778 19,000
2017/06/20 786 791 770 784 38,000
2017/06/19 784 784 777 781 12,000
2017/06/16 782 785 780 785 10,000
2017/06/15 778 782 770 782 32,000
2017/06/14 781 785 771 778 39,000
2017/06/13 763 775 763 771 32,000
2017/06/12 785 785 768 768 23,000
2017/06/09 784 784 780 780 21,000
2017/06/08 771 780 769 778 38,000
2017/06/07 780 780 765 771 25,000
2017/06/06 791 791 779 780 43,000
2017/06/05 790 790 783 788 25,000
2017/06/02 784 788 781 787 39,000
2017/06/01 781 785 777 781 29,000
2017/05/31 775 777 774 775 21,000
2017/05/30 784 788 777 782 38,000
2017/05/29 777 779 773 777 57,000
2017/05/26 777 779 773 775 29,000
2017/05/25 780 786 778 780 62,000
2017/05/24 778 782 777 780 18,000
2017/05/23 777 779 776 778 16,000
2017/05/22 781 781 768 773 18,000
2017/05/19 760 785 760 775 85,000
2017/05/18 767 767 755 757 51,000
2017/05/17 780 780 767 771 39,000
2017/05/16 766 780 762 780 70,000
2017/05/15 766 770 761 766 53,000
2017/05/12 794 794 785 785 29,000
2017/05/11 800 804 785 795 171,000
2017/05/10 740 830 731 820 324,000
2017/05/09 726 745 724 733 39,000
2017/05/08 720 733 719 732 47,000
2017/05/02 720 721 706 719 18,000
2017/05/01 715 719 710 718 17,000
2017/04/28 720 725 716 720 13,000
2017/04/27 724 724 715 715 17,000
2017/04/26 728 728 724 724 15,000
2017/04/25 711 720 710 720 13,000
2017/04/24 710 724 706 713 53,000
2017/04/21 703 714 703 710 12,000
2017/04/20 700 711 700 700 16,000
2017/04/19 707 719 703 703 15,000
2017/04/18 712 715 712 715 10,000
2017/04/17 700 706 700 704 15,000
2017/04/14 707 715 706 715 24,000
2017/04/13 712 714 706 712 27,000
2017/04/12 718 722 712 722 29,000
2017/04/11 724 728 722 725 17,000
2017/04/10 726 735 721 731 22,000
2017/04/07 715 728 712 728 26,000
2017/04/06 731 740 720 720 45,000
2017/04/05 750 750 741 743 14,000
2017/04/04 757 757 748 750 12,000
2017/04/03 763 763 756 756 14,000
2017/03/31 764 770 762 762 17,000
2017/03/30 761 767 760 764 16,000
2017/03/29 757 770 757 766 22,000
2017/03/28 764 776 764 770 40,000
2017/03/27 762 762 755 760 18,000
2017/03/24 752 757 752 756 19,000
2017/03/23 760 760 751 755 25,000
2017/03/22 763 766 753 757 83,000
2017/03/21 768 769 762 767 34,000
2017/03/17 752 766 750 766 35,000
2017/03/16 750 754 747 752 30,000
2017/03/15 753 753 749 749 27,000
2017/03/14 758 759 753 757 30,000
2017/03/13 760 760 757 760 11,000
2017/03/10 759 760 755 757 44,000
2017/03/09 764 764 759 759 14,000
2017/03/08 765 765 760 761 24,000
2017/03/07 766 766 761 761 18,000
2017/03/06 766 770 765 766 19,000
2017/03/03 768 775 768 771 60,000
2017/03/02 786 797 764 767 272,000
2017/03/01 776 780 771 774 38,000
2017/02/28 768 784 760 777 81,000
2017/02/27 768 768 760 764 32,000
2017/02/24 760 762 753 761 22,000
2017/02/23 761 761 755 760 13,000
2017/02/22 763 763 754 761 21,000
2017/02/21 764 767 760 763 30,000
2017/02/20 750 763 750 759 39,000
2017/02/17 745 747 742 746 9,000
2017/02/16 744 750 743 748 29,000
2017/02/15 745 746 738 745 16,000
2017/02/14 745 745 737 739 15,000
2017/02/13 740 747 740 745 21,000
2017/02/10 736 740 732 740 23,000
2017/02/09 731 735 729 735 24,000
2017/02/08 736 743 731 736 26,000
2017/02/07 738 741 737 741 10,000
2017/02/06 734 740 734 739 15,000
2017/02/03 735 737 733 734 21,000
2017/02/02 750 750 732 735 63,000
2017/02/01 749 752 742 742 37,000
2017/01/31 754 758 747 750 18,000
2017/01/30 746 755 746 755 29,000
2017/01/27 753 761 752 757 29,000
2017/01/26 760 761 755 761 19,000
2017/01/25 757 759 755 755 15,000
2017/01/24 751 757 745 757 21,000
2017/01/23 756 756 751 755 12,000
2017/01/20 755 756 750 756 13,000
2017/01/19 753 754 752 753 10,000
2017/01/18 754 758 752 755 22,000
2017/01/17 760 760 753 754 34,000
2017/01/16 763 769 752 756 43,000
2017/01/13 765 765 757 759 15,000
2017/01/12 771 771 755 765 38,000
2017/01/11 769 769 761 766 32,000
2017/01/10 760 761 752 758 42,000
2017/01/06 762 762 752 755 22,000
2017/01/05 767 767 760 763 32,000
2017/01/04 748 760 748 760 59,000

このページの先頭へ