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
2020/12/30 1,881 1,921 1,816 1,848 1,398,100
2020/12/29 1,825 1,916 1,825 1,868 1,544,100
2020/12/28 1,784 1,842 1,715 1,824 1,969,900
2020/12/25 1,758 1,827 1,728 1,749 2,404,600
2020/12/24 1,625 1,740 1,615 1,718 2,113,600
2020/12/23 1,581 1,624 1,553 1,589 1,126,000
2020/12/22 1,600 1,630 1,525 1,526 1,168,500
2020/12/21 1,584 1,644 1,556 1,644 1,034,900
2020/12/18 1,513 1,575 1,502 1,556 782,200
2020/12/17 1,503 1,569 1,501 1,516 1,042,000
2020/12/16 1,510 1,530 1,477 1,500 747,500
2020/12/15 1,480 1,492 1,425 1,488 735,700
2020/12/14 1,390 1,505 1,390 1,465 1,321,800
2020/12/11 1,418 1,435 1,365 1,386 1,085,800
2020/12/10 1,468 1,496 1,401 1,403 1,306,600
2020/12/09 1,470 1,557 1,460 1,465 1,988,000
2020/12/08 1,460 1,568 1,414 1,470 3,716,300
2020/12/07 1,820 1,845 1,580 1,580 4,464,000
2020/12/04 1,758 1,988 1,748 1,980 5,713,000
2020/12/03 1,699 1,769 1,680 1,734 1,454,100
2020/12/02 1,736 1,750 1,666 1,699 1,497,500
2020/12/01 1,725 1,780 1,700 1,749 1,739,100
2020/11/30 1,690 1,832 1,676 1,696 2,982,200
2020/11/27 1,723 1,775 1,680 1,719 1,937,100
2020/11/26 1,620 1,799 1,586 1,714 4,799,900
2020/11/25 1,720 1,869 1,670 1,700 7,937,900
2020/11/24 1,400 1,596 1,379 1,589 4,613,100
2020/11/20 1,231 1,299 1,213 1,296 601,500
2020/11/19 1,225 1,237 1,192 1,232 439,200
2020/11/18 1,254 1,261 1,208 1,215 582,500
2020/11/17 1,337 1,358 1,233 1,267 959,700
2020/11/16 1,378 1,378 1,296 1,319 861,600
2020/11/13 1,320 1,374 1,306 1,348 964,700
2020/11/12 1,317 1,352 1,281 1,290 982,200
2020/11/11 1,229 1,330 1,204 1,320 1,121,400
2020/11/10 1,245 1,250 1,172 1,201 947,500
2020/11/09 1,120 1,264 1,114 1,227 1,623,600
2020/11/06 1,098 1,108 1,062 1,102 261,300
2020/11/05 1,120 1,121 1,089 1,094 318,000
2020/11/04 1,145 1,145 1,096 1,115 310,600
2020/11/02 1,080 1,105 1,070 1,090 159,700
2020/10/30 1,120 1,133 1,066 1,070 276,000
2020/10/29 1,089 1,134 1,088 1,118 239,200
2020/10/28 1,140 1,164 1,100 1,119 451,900
2020/10/27 1,070 1,146 1,062 1,140 398,700
2020/10/26 1,111 1,123 1,078 1,084 264,000
2020/10/23 1,072 1,116 1,059 1,111 268,100
2020/10/22 1,083 1,130 1,070 1,072 614,700
2020/10/21 1,077 1,104 1,075 1,097 493,100
2020/10/20 1,047 1,072 1,034 1,072 278,300
2020/10/19 1,020 1,054 1,020 1,048 365,300
2020/10/16 1,019 1,047 1,011 1,026 455,600
2020/10/15 1,063 1,064 1,005 1,018 1,201,400
2020/10/14 1,210 1,215 1,071 1,075 1,774,100
2020/10/13 1,086 1,222 1,061 1,174 1,458,900
2020/10/12 1,109 1,109 1,082 1,089 186,500
2020/10/09 1,115 1,125 1,095 1,120 219,500
2020/10/08 1,093 1,127 1,087 1,113 359,400
2020/10/07 1,072 1,094 1,055 1,094 182,600
2020/10/06 1,084 1,084 1,062 1,074 157,400
2020/10/05 1,054 1,085 1,047 1,083 184,900
2020/10/02 1,066 1,082 1,033 1,038 170,900
2020/09/30 1,080 1,088 1,046 1,057 209,400
2020/09/29 1,068 1,106 1,062 1,087 250,500
2020/09/28 1,080 1,082 1,041 1,068 203,700
2020/09/25 1,037 1,066 1,033 1,055 377,000
2020/09/24 1,050 1,050 1,006 1,012 321,600
2020/09/23 1,065 1,071 1,052 1,054 207,900
2020/09/18 1,082 1,095 1,072 1,087 155,200
2020/09/17 1,095 1,106 1,073 1,081 209,600
2020/09/16 1,095 1,118 1,079 1,100 266,100
2020/09/15 1,080 1,095 1,063 1,095 236,000
2020/09/14 1,067 1,079 1,058 1,072 189,600
2020/09/11 1,065 1,067 1,038 1,056 234,300
2020/09/10 1,072 1,100 1,060 1,065 259,800
2020/09/09 1,059 1,066 1,040 1,063 218,500
2020/09/08 1,052 1,086 1,045 1,078 229,300
2020/09/07 1,067 1,080 1,052 1,059 269,600
2020/09/04 1,033 1,065 1,030 1,065 272,800
2020/09/03 1,067 1,080 1,057 1,063 301,200
2020/09/02 1,083 1,083 1,042 1,061 347,100
2020/09/01 1,116 1,116 1,071 1,078 410,900
2020/08/31 1,126 1,132 1,112 1,113 318,800
2020/08/28 1,124 1,144 1,090 1,107 529,800
2020/08/27 1,160 1,160 1,113 1,124 380,600
2020/08/26 1,172 1,172 1,138 1,150 384,300
2020/08/25 1,140 1,186 1,132 1,168 589,700
2020/08/24 1,116 1,124 1,099 1,124 212,100
2020/08/21 1,134 1,152 1,120 1,122 172,700
2020/08/20 1,144 1,147 1,115 1,130 250,200
2020/08/19 1,173 1,176 1,148 1,152 239,200
2020/08/18 1,149 1,168 1,136 1,160 214,700
2020/08/17 1,190 1,196 1,145 1,158 450,300
2020/08/14 1,185 1,204 1,157 1,190 594,000
2020/08/13 1,126 1,180 1,109 1,180 586,200
2020/08/12 1,136 1,170 1,093 1,118 437,800
2020/08/11 1,059 1,137 1,051 1,130 681,800
2020/08/07 1,085 1,090 1,019 1,037 646,600
2020/08/06 1,113 1,221 1,093 1,113 1,496,600
2020/08/05 1,092 1,092 1,062 1,079 189,400
2020/08/04 1,063 1,103 1,063 1,091 304,800
2020/08/03 1,023 1,072 1,023 1,056 206,700
2020/07/31 1,035 1,079 1,026 1,042 372,700
2020/07/30 1,075 1,089 1,030 1,050 508,800
2020/07/29 1,116 1,130 1,081 1,095 370,500
2020/07/28 1,132 1,155 1,111 1,128 404,900
2020/07/27 1,120 1,164 1,108 1,155 386,500
2020/07/22 1,134 1,144 1,117 1,121 276,200
2020/07/21 1,160 1,166 1,124 1,134 295,300
2020/07/20 1,110 1,160 1,103 1,146 430,300
2020/07/17 1,151 1,163 1,121 1,126 333,100
2020/07/16 1,155 1,185 1,134 1,145 454,600
2020/07/15 1,189 1,224 1,161 1,175 705,300
2020/07/14 1,135 1,177 1,093 1,159 855,300
2020/07/13 1,119 1,168 1,104 1,146 954,100
2020/07/10 1,220 1,228 1,105 1,122 1,615,300
2020/07/09 1,409 1,414 1,227 1,240 2,367,400
2020/07/08 1,300 1,370 1,277 1,360 1,203,000
2020/07/07 1,329 1,335 1,237 1,302 896,600
2020/07/06 1,264 1,309 1,260 1,299 736,300
2020/07/03 1,240 1,315 1,237 1,296 930,600
2020/07/02 1,341 1,346 1,217 1,227 1,145,300
2020/07/01 1,319 1,386 1,310 1,350 1,180,800
2020/06/30 1,307 1,444 1,281 1,316 2,432,600
2020/06/29 1,318 1,345 1,226 1,269 1,740,900
2020/06/26 1,502 1,503 1,331 1,360 1,872,600
2020/06/25 1,500 1,535 1,444 1,481 2,076,200
2020/06/24 1,471 1,540 1,425 1,498 2,312,700
2020/06/23 1,510 1,570 1,402 1,429 2,416,500
2020/06/22 1,531 1,657 1,527 1,537 3,418,400
2020/06/19 1,655 1,670 1,525 1,604 4,150,300
2020/06/18 1,741 1,768 1,672 1,707 3,071,200
2020/06/17 2,062 2,096 1,670 1,821 8,321,200
2020/06/16 1,616 1,792 1,580 1,792 2,759,100
2020/06/15 1,469 1,667 1,385 1,492 10,395,100
2020/06/12 1,368 1,368 1,368 1,368 829,500
2020/06/11 1,068 1,068 1,068 1,068 114,200
2020/06/10 918 918 918 918 110,200
2020/06/09 672 768 641 768 873,400
2020/06/08 644 669 637 668 128,500
2020/06/05 623 637 617 635 61,700
2020/06/04 643 645 619 623 90,100
2020/06/03 608 635 607 635 151,200
2020/06/02 603 605 595 604 52,100
2020/06/01 600 605 592 598 56,900
2020/05/29 606 606 592 601 63,500
2020/05/28 609 613 597 606 105,100
2020/05/27 599 606 591 606 64,200
2020/05/26 613 613 596 604 93,700
2020/05/25 599 609 594 608 66,400
2020/05/22 603 610 593 598 58,100
2020/05/21 617 617 602 605 108,600
2020/05/20 631 638 606 617 233,100
2020/05/19 567 641 553 641 144,800
2020/05/18 557 557 540 541 19,500
2020/05/15 547 547 532 547 11,300
2020/05/14 556 556 537 541 23,100
2020/05/13 560 562 549 561 24,100
2020/05/12 567 567 556 562 15,100
2020/05/11 552 567 551 567 27,900
2020/05/08 548 554 540 552 25,500
2020/05/07 535 544 535 538 19,900
2020/05/01 559 559 541 547 44,300
2020/04/30 560 563 553 559 33,800
2020/04/28 554 554 542 551 18,800
2020/04/27 568 568 542 551 35,100
2020/04/24 550 550 537 543 18,300
2020/04/23 537 550 533 550 15,900
2020/04/22 540 544 531 535 21,000
2020/04/21 546 551 540 551 18,300
2020/04/20 560 563 553 559 27,700
2020/04/17 560 570 556 565 49,000
2020/04/16 541 560 535 560 28,800
2020/04/15 557 557 543 545 22,500
2020/04/14 549 558 540 557 33,300
2020/04/13 564 564 545 549 29,400
2020/04/10 550 562 539 562 61,300
2020/04/09 529 545 521 545 27,000
2020/04/08 521 535 511 527 44,100
2020/04/07 525 529 502 522 54,500
2020/04/06 487 517 483 514 51,600
2020/04/03 503 513 480 488 45,800
2020/04/02 511 521 495 501 46,100
2020/04/01 536 541 510 514 42,400
2020/03/31 568 568 537 545 34,600
2020/03/30 560 560 531 560 55,000
2020/03/27 560 577 550 573 102,500
2020/03/26 560 560 534 559 59,100
2020/03/25 547 565 537 564 62,800
2020/03/24 520 530 508 520 92,500
2020/03/23 510 525 497 517 71,300
2020/03/19 506 531 490 512 64,700
2020/03/18 530 540 501 501 69,100
2020/03/17 469 531 460 524 102,700
2020/03/16 505 505 475 477 118,600
2020/03/13 476 495 458 483 123,400
2020/03/12 512 530 500 505 73,900
2020/03/11 552 561 532 532 71,300
2020/03/10 501 553 495 548 110,800
2020/03/09 556 565 538 539 101,900
2020/03/06 600 600 582 586 53,600
2020/03/05 626 626 605 609 45,300
2020/03/04 615 627 610 616 35,300
2020/03/03 645 647 620 621 78,000
2020/03/02 610 645 605 625 106,500
2020/02/28 620 630 603 607 105,200
2020/02/27 660 662 641 644 46,300
2020/02/26 660 670 654 665 38,600
2020/02/25 661 685 650 667 84,100
2020/02/21 703 706 700 704 21,300
2020/02/20 712 716 700 700 33,800
2020/02/19 700 712 700 703 22,200
2020/02/18 715 719 701 703 42,500
2020/02/17 719 723 709 721 45,300
2020/02/14 732 735 724 734 41,900
2020/02/13 733 743 725 735 48,000
2020/02/12 740 746 731 731 69,700
2020/02/10 763 763 746 748 39,200
2020/02/07 772 774 759 764 33,900
2020/02/06 744 776 744 772 102,400
2020/02/05 770 790 755 758 81,400
2020/02/04 740 758 733 754 44,600
2020/02/03 736 741 724 731 46,000
2020/01/31 731 751 731 747 25,800
2020/01/30 751 759 729 738 90,600
2020/01/29 769 769 747 751 39,400
2020/01/28 759 763 748 760 80,800
2020/01/27 773 779 767 771 91,200
2020/01/24 798 807 787 788 66,400
2020/01/23 804 808 794 799 75,500
2020/01/22 803 814 803 808 32,800
2020/01/21 811 815 804 809 33,500
2020/01/20 815 817 812 812 23,500
2020/01/17 802 819 802 812 52,400
2020/01/16 821 831 805 806 79,100
2020/01/15 837 837 820 826 36,100
2020/01/14 840 840 822 835 75,700
2020/01/10 860 864 837 841 90,500
2020/01/09 859 861 850 855 71,300
2020/01/08 855 855 823 838 92,600
2020/01/07 835 856 830 855 102,200
2020/01/06 821 829 815 823 72,200

このページの先頭へ