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
2018/12/28 683 684 661 668 23,800
2018/12/27 672 684 657 684 40,100
2018/12/26 650 650 631 642 41,000
2018/12/25 600 617 594 600 86,500
2018/12/21 665 672 650 660 67,400
2018/12/20 707 711 674 685 62,900
2018/12/19 728 735 711 722 38,400
2018/12/18 740 749 728 728 22,700
2018/12/17 770 770 749 750 13,900
2018/12/14 787 787 765 770 24,700
2018/12/13 773 790 771 787 34,500
2018/12/12 747 785 747 760 29,300
2018/12/11 789 789 736 747 52,700
2018/12/10 779 780 758 762 31,200
2018/12/07 802 810 782 789 47,300
2018/12/06 808 810 798 804 39,300
2018/12/05 806 820 804 809 21,400
2018/12/04 838 838 815 819 23,300
2018/12/03 830 844 830 837 19,300
2018/11/30 824 836 817 829 27,000
2018/11/29 840 850 828 831 28,200
2018/11/28 830 833 820 831 18,800
2018/11/27 835 835 823 831 10,000
2018/11/26 836 840 828 829 19,100
2018/11/22 825 839 815 832 31,100
2018/11/21 813 839 808 832 41,400
2018/11/20 820 827 812 820 19,700
2018/11/19 820 832 816 823 12,300
2018/11/16 827 834 810 816 21,900
2018/11/15 842 842 817 823 16,600
2018/11/14 821 836 819 827 33,200
2018/11/13 810 817 803 814 19,900
2018/11/12 813 830 808 818 19,900
2018/11/09 831 839 823 824 16,800
2018/11/08 821 839 821 830 17,700
2018/11/07 826 850 816 817 36,200
2018/11/06 819 833 819 826 13,500
2018/11/05 825 830 815 818 27,100
2018/11/02 846 853 820 829 58,800
2018/11/01 846 860 828 847 55,500
2018/10/31 840 854 838 849 30,600
2018/10/30 800 839 794 833 34,200
2018/10/29 835 840 804 806 50,200
2018/10/26 864 864 820 835 70,600
2018/10/25 856 866 834 834 113,200
2018/10/24 844 940 840 886 268,200
2018/10/23 834 834 818 820 28,500
2018/10/22 842 843 832 834 12,900
2018/10/19 830 848 827 846 20,500
2018/10/18 850 850 835 844 23,500
2018/10/17 840 846 838 845 42,900
2018/10/16 831 836 826 832 31,000
2018/10/15 850 850 830 830 34,900
2018/10/12 837 858 837 850 21,400
2018/10/11 853 867 839 852 37,200
2018/10/10 894 899 874 883 22,300
2018/10/09 915 915 882 883 32,200
2018/10/05 939 939 916 921 34,900
2018/10/04 935 959 935 939 103,000
2018/10/03 924 933 900 918 97,900
2018/10/02 897 918 895 909 51,000
2018/10/01 892 907 885 896 24,200
2018/09/28 889 904 889 892 22,800
2018/09/27 906 910 888 888 37,200
2018/09/26 900 905 889 902 33,600
2018/09/25 882 890 874 890 48,400
2018/09/21 876 884 874 881 44,900
2018/09/20 872 874 856 871 44,000
2018/09/19 859 867 857 866 27,400
2018/09/18 848 862 828 859 41,000
2018/09/14 825 849 825 835 48,300
2018/09/13 816 837 815 829 19,800
2018/09/12 840 840 816 818 29,000
2018/09/11 835 848 830 840 17,400
2018/09/10 822 833 820 830 21,100
2018/09/07 820 824 815 822 17,500
2018/09/06 840 840 821 824 21,600
2018/09/05 853 853 837 840 23,600
2018/09/04 863 863 850 853 16,000
2018/09/03 883 883 856 859 32,600
2018/08/31 889 898 883 884 41,600
2018/08/30 880 890 877 889 31,100
2018/08/29 877 883 869 878 29,200
2018/08/28 873 882 873 873 30,400
2018/08/27 871 871 861 869 21,000
2018/08/24 850 860 841 856 36,300
2018/08/23 848 853 838 843 33,400
2018/08/22 835 860 832 856 27,000
2018/08/21 829 844 822 840 19,800
2018/08/20 831 836 831 835 12,600
2018/08/17 812 839 812 838 20,200
2018/08/16 823 823 803 815 24,200
2018/08/15 853 858 820 823 29,000
2018/08/14 826 852 826 852 24,200
2018/08/13 837 840 823 831 23,300
2018/08/10 840 841 830 835 16,700
2018/08/09 840 843 835 838 12,100
2018/08/08 855 855 834 835 20,100
2018/08/07 818 825 815 825 17,800
2018/08/06 832 838 818 821 21,400
2018/08/03 872 872 835 839 39,000
2018/08/02 857 885 857 859 64,900
2018/08/01 917 933 897 902 66,800
2018/07/31 928 930 910 918 33,800
2018/07/30 925 935 925 935 30,500
2018/07/27 927 937 924 928 47,600
2018/07/26 925 929 914 923 35,800
2018/07/25 900 923 899 916 61,700
2018/07/24 888 895 884 886 26,400
2018/07/23 867 893 861 891 32,400
2018/07/20 871 873 863 868 20,000
2018/07/19 876 876 870 875 11,600
2018/07/18 878 899 869 874 45,000
2018/07/17 849 880 847 869 55,600
2018/07/13 855 857 846 849 29,000
2018/07/12 865 868 856 856 22,400
2018/07/11 884 884 861 875 37,000
2018/07/10 843 893 843 877 75,800
2018/07/09 830 843 822 841 28,100
2018/07/06 800 826 800 825 38,700
2018/07/05 812 820 800 803 50,400
2018/07/04 820 829 817 825 35,700
2018/07/03 840 847 820 828 37,900
2018/07/02 851 867 837 840 42,200
2018/06/29 857 867 849 859 31,800
2018/06/28 860 865 851 864 43,500
2018/06/27 871 876 860 870 28,800
2018/06/26 851 863 842 862 40,100
2018/06/25 884 885 854 855 59,600
2018/06/22 886 890 868 890 26,500
2018/06/21 897 911 890 890 34,400
2018/06/20 888 894 860 894 71,800
2018/06/19 889 901 876 883 77,700
2018/06/18 915 915 889 894 52,600
2018/06/15 935 935 916 917 30,600
2018/06/14 945 945 923 925 39,000
2018/06/13 940 954 940 948 46,900
2018/06/12 948 952 940 940 23,100
2018/06/11 952 954 941 950 23,200
2018/06/08 943 953 939 953 34,600
2018/06/07 939 956 939 949 23,500
2018/06/06 926 945 926 941 22,600
2018/06/05 973 973 933 934 40,200
2018/06/04 927 968 925 961 85,400
2018/06/01 903 922 898 916 35,400
2018/05/31 900 917 897 913 29,900
2018/05/30 896 901 890 895 60,100
2018/05/29 926 926 905 914 38,600
2018/05/28 951 951 919 929 34,500
2018/05/25 923 940 916 926 51,700
2018/05/24 954 954 918 923 72,800
2018/05/23 952 958 943 948 40,600
2018/05/22 970 971 952 956 57,600
2018/05/21 972 974 967 969 41,300
2018/05/18 969 977 968 974 50,700
2018/05/17 967 979 967 977 34,700
2018/05/16 973 977 966 967 35,300
2018/05/15 1,000 1,000 976 980 54,800
2018/05/14 995 995 975 985 57,600
2018/05/11 1,001 1,008 991 1,000 32,200
2018/05/10 992 1,010 990 998 38,100
2018/05/09 1,006 1,036 975 985 134,200
2018/05/08 987 1,007 977 1,001 65,300
2018/05/07 985 988 975 987 32,200
2018/05/02 968 984 966 980 31,100
2018/05/01 988 990 974 975 33,500
2018/04/27 997 1,005 982 991 47,400
2018/04/26 998 1,006 988 999 55,000
2018/04/25 980 995 977 994 47,700
2018/04/24 977 993 976 990 55,700
2018/04/23 965 984 965 973 52,800
2018/04/20 955 968 947 962 62,600
2018/04/19 939 960 939 955 53,400
2018/04/18 921 949 921 940 86,900
2018/04/17 949 952 922 931 71,200
2018/04/16 961 963 942 951 50,700
2018/04/13 945 974 945 960 68,200
2018/04/12 952 960 944 945 31,000
2018/04/11 954 971 954 960 59,500
2018/04/10 946 964 942 960 39,900
2018/04/09 943 952 934 948 49,500
2018/04/06 962 970 952 952 33,200
2018/04/05 975 980 960 962 53,800
2018/04/04 965 992 960 978 99,900
2018/04/03 959 976 952 961 75,200
2018/04/02 986 995 984 985 53,300
2018/03/30 970 992 966 988 65,700
2018/03/29 955 969 947 963 45,800
2018/03/28 939 955 939 953 40,600
2018/03/27 938 970 938 970 81,600
2018/03/26 914 933 901 933 63,600
2018/03/23 966 968 920 928 156,500
2018/03/22 983 1,001 980 990 39,000
2018/03/20 975 989 973 984 42,300
2018/03/19 1,001 1,015 982 987 78,800
2018/03/16 996 1,018 996 1,001 40,600
2018/03/15 1,005 1,026 991 1,001 56,100
2018/03/14 1,003 1,015 998 1,008 48,400
2018/03/13 999 1,013 996 1,013 35,600
2018/03/12 1,000 1,024 992 1,005 77,900
2018/03/09 996 1,009 982 988 75,300
2018/03/08 989 990 978 984 59,000
2018/03/07 988 993 972 981 83,300
2018/03/06 991 1,014 987 992 85,400
2018/03/05 1,000 1,009 967 976 135,500
2018/03/02 1,005 1,017 1,003 1,011 63,700
2018/03/01 1,027 1,028 1,013 1,020 85,500
2018/02/28 1,043 1,072 1,035 1,035 98,800
2018/02/27 1,052 1,061 1,044 1,054 92,400
2018/02/26 1,058 1,058 1,037 1,044 71,400
2018/02/23 1,053 1,055 1,034 1,044 84,400
2018/02/22 1,050 1,056 1,028 1,036 76,600
2018/02/21 1,037 1,062 1,036 1,050 96,800
2018/02/20 1,050 1,050 1,031 1,040 88,200
2018/02/19 1,044 1,057 1,032 1,054 102,900
2018/02/16 1,029 1,050 1,029 1,040 85,300
2018/02/15 1,035 1,036 1,008 1,014 120,800
2018/02/14 1,064 1,097 1,002 1,017 201,600
2018/02/13 1,078 1,080 1,020 1,021 155,300
2018/02/09 1,000 1,048 1,000 1,046 110,800
2018/02/08 1,058 1,068 1,031 1,055 184,400
2018/02/07 1,108 1,110 1,043 1,043 194,200
2018/02/06 989 1,050 988 1,039 322,000
2018/02/05 1,056 1,148 1,054 1,130 216,100
2018/02/02 1,118 1,125 1,105 1,114 83,200
2018/02/01 1,126 1,132 1,116 1,125 146,900
2018/01/31 1,141 1,146 1,120 1,122 219,200
2018/01/30 1,185 1,185 1,146 1,156 160,900
2018/01/29 1,200 1,200 1,173 1,185 85,800
2018/01/26 1,205 1,214 1,176 1,183 203,000
2018/01/25 1,175 1,195 1,167 1,182 130,100
2018/01/24 1,172 1,188 1,161 1,168 101,900
2018/01/23 1,167 1,185 1,167 1,178 109,200
2018/01/22 1,170 1,172 1,158 1,165 81,000
2018/01/19 1,174 1,176 1,155 1,172 118,200
2018/01/18 1,206 1,216 1,175 1,176 173,000
2018/01/17 1,191 1,204 1,178 1,199 135,600
2018/01/16 1,214 1,219 1,193 1,198 143,400
2018/01/15 1,212 1,228 1,203 1,209 194,400
2018/01/12 1,190 1,259 1,190 1,198 682,500
2018/01/11 1,180 1,189 1,168 1,183 117,200
2018/01/10 1,190 1,197 1,182 1,191 149,700
2018/01/09 1,207 1,210 1,189 1,190 259,400
2018/01/05 1,174 1,198 1,168 1,187 307,300
2018/01/04 1,170 1,170 1,150 1,168 133,300

このページの先頭へ