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 |
---|---|---|---|---|---|
2022/12/30 | 1,088 | 1,104 | 1,085 | 1,088 | 37,100 |
2022/12/29 | 1,048 | 1,091 | 1,046 | 1,086 | 59,300 |
2022/12/28 | 1,057 | 1,057 | 1,040 | 1,047 | 66,600 |
2022/12/27 | 1,072 | 1,085 | 1,058 | 1,062 | 147,400 |
2022/12/26 | 1,080 | 1,080 | 1,051 | 1,071 | 134,700 |
2022/12/23 | 1,090 | 1,093 | 1,072 | 1,078 | 54,500 |
2022/12/22 | 1,116 | 1,118 | 1,095 | 1,102 | 58,600 |
2022/12/21 | 1,118 | 1,127 | 1,100 | 1,108 | 75,200 |
2022/12/20 | 1,127 | 1,141 | 1,104 | 1,116 | 101,400 |
2022/12/19 | 1,116 | 1,134 | 1,116 | 1,126 | 47,100 |
2022/12/16 | 1,134 | 1,141 | 1,122 | 1,131 | 96,600 |
2022/12/15 | 1,124 | 1,149 | 1,124 | 1,137 | 64,300 |
2022/12/14 | 1,130 | 1,132 | 1,120 | 1,130 | 52,300 |
2022/12/13 | 1,122 | 1,131 | 1,122 | 1,129 | 64,600 |
2022/12/12 | 1,126 | 1,126 | 1,108 | 1,108 | 35,100 |
2022/12/09 | 1,120 | 1,137 | 1,120 | 1,122 | 48,800 |
2022/12/08 | 1,117 | 1,123 | 1,106 | 1,119 | 51,100 |
2022/12/07 | 1,115 | 1,132 | 1,106 | 1,126 | 57,700 |
2022/12/06 | 1,122 | 1,137 | 1,115 | 1,115 | 58,300 |
2022/12/05 | 1,139 | 1,142 | 1,119 | 1,121 | 62,500 |
2022/12/02 | 1,114 | 1,151 | 1,111 | 1,150 | 130,300 |
2022/12/01 | 1,136 | 1,136 | 1,123 | 1,128 | 42,500 |
2022/11/30 | 1,142 | 1,142 | 1,121 | 1,123 | 44,900 |
2022/11/29 | 1,125 | 1,148 | 1,119 | 1,142 | 64,700 |
2022/11/28 | 1,128 | 1,147 | 1,128 | 1,133 | 77,500 |
2022/11/25 | 1,115 | 1,125 | 1,108 | 1,120 | 42,900 |
2022/11/24 | 1,102 | 1,115 | 1,102 | 1,110 | 48,000 |
2022/11/22 | 1,092 | 1,098 | 1,084 | 1,091 | 35,300 |
2022/11/21 | 1,089 | 1,100 | 1,081 | 1,087 | 34,700 |
2022/11/18 | 1,088 | 1,102 | 1,086 | 1,088 | 65,200 |
2022/11/17 | 1,065 | 1,087 | 1,065 | 1,082 | 44,100 |
2022/11/16 | 1,066 | 1,087 | 1,055 | 1,083 | 74,300 |
2022/11/15 | 1,026 | 1,101 | 1,023 | 1,061 | 145,400 |
2022/11/14 | 1,023 | 1,039 | 1,023 | 1,026 | 56,200 |
2022/11/11 | 1,039 | 1,049 | 1,033 | 1,033 | 129,200 |
2022/11/10 | 1,038 | 1,038 | 1,006 | 1,015 | 90,900 |
2022/11/09 | 1,043 | 1,060 | 1,039 | 1,039 | 266,100 |
2022/11/08 | 1,048 | 1,054 | 1,021 | 1,042 | 75,700 |
2022/11/07 | 1,038 | 1,043 | 1,033 | 1,035 | 33,400 |
2022/11/04 | 1,037 | 1,042 | 1,025 | 1,028 | 68,900 |
2022/11/02 | 1,042 | 1,052 | 1,040 | 1,044 | 93,300 |
2022/11/01 | 1,057 | 1,057 | 1,041 | 1,043 | 30,700 |
2022/10/31 | 1,050 | 1,053 | 1,038 | 1,052 | 41,200 |
2022/10/28 | 1,060 | 1,061 | 1,032 | 1,039 | 174,800 |
2022/10/27 | 1,067 | 1,077 | 1,060 | 1,064 | 37,500 |
2022/10/26 | 1,077 | 1,080 | 1,064 | 1,067 | 274,500 |
2022/10/25 | 1,064 | 1,077 | 1,061 | 1,070 | 37,600 |
2022/10/24 | 1,070 | 1,075 | 1,055 | 1,055 | 68,600 |
2022/10/21 | 1,068 | 1,073 | 1,061 | 1,061 | 42,600 |
2022/10/20 | 1,089 | 1,089 | 1,074 | 1,084 | 32,500 |
2022/10/19 | 1,098 | 1,109 | 1,091 | 1,099 | 29,800 |
2022/10/18 | 1,099 | 1,110 | 1,093 | 1,098 | 86,800 |
2022/10/17 | 1,073 | 1,096 | 1,061 | 1,089 | 80,900 |
2022/10/14 | 1,061 | 1,092 | 1,052 | 1,085 | 79,900 |
2022/10/13 | 1,086 | 1,089 | 1,037 | 1,037 | 101,500 |
2022/10/12 | 1,127 | 1,127 | 1,094 | 1,099 | 77,800 |
2022/10/11 | 1,145 | 1,146 | 1,131 | 1,132 | 42,600 |
2022/10/07 | 1,155 | 1,169 | 1,153 | 1,162 | 32,500 |
2022/10/06 | 1,161 | 1,174 | 1,161 | 1,161 | 44,100 |
2022/10/05 | 1,159 | 1,167 | 1,153 | 1,153 | 48,700 |
2022/10/04 | 1,148 | 1,159 | 1,139 | 1,152 | 110,600 |
2022/10/03 | 1,113 | 1,128 | 1,107 | 1,125 | 98,100 |
2022/09/30 | 1,139 | 1,139 | 1,114 | 1,123 | 40,200 |
2022/09/29 | 1,149 | 1,156 | 1,130 | 1,151 | 32,800 |
2022/09/28 | 1,135 | 1,140 | 1,119 | 1,137 | 41,700 |
2022/09/27 | 1,150 | 1,160 | 1,135 | 1,150 | 79,800 |
2022/09/26 | 1,150 | 1,150 | 1,124 | 1,126 | 65,600 |
2022/09/22 | 1,146 | 1,168 | 1,141 | 1,163 | 68,700 |
2022/09/21 | 1,163 | 1,163 | 1,152 | 1,155 | 38,200 |
2022/09/20 | 1,153 | 1,174 | 1,153 | 1,169 | 33,100 |
2022/09/16 | 1,173 | 1,173 | 1,152 | 1,152 | 41,700 |
2022/09/15 | 1,164 | 1,179 | 1,159 | 1,173 | 38,900 |
2022/09/14 | 1,140 | 1,169 | 1,139 | 1,159 | 54,000 |
2022/09/13 | 1,194 | 1,199 | 1,185 | 1,187 | 27,800 |
2022/09/12 | 1,182 | 1,196 | 1,168 | 1,192 | 83,900 |
2022/09/09 | 1,171 | 1,182 | 1,171 | 1,178 | 49,900 |
2022/09/08 | 1,154 | 1,172 | 1,148 | 1,172 | 64,300 |
2022/09/07 | 1,133 | 1,140 | 1,127 | 1,140 | 43,100 |
2022/09/06 | 1,134 | 1,153 | 1,127 | 1,149 | 30,400 |
2022/09/05 | 1,122 | 1,138 | 1,116 | 1,134 | 32,000 |
2022/09/02 | 1,136 | 1,137 | 1,116 | 1,126 | 97,700 |
2022/09/01 | 1,153 | 1,153 | 1,136 | 1,137 | 76,400 |
2022/08/31 | 1,150 | 1,166 | 1,147 | 1,162 | 43,900 |
2022/08/30 | 1,174 | 1,174 | 1,152 | 1,152 | 39,600 |
2022/08/29 | 1,163 | 1,167 | 1,152 | 1,158 | 58,600 |
2022/08/26 | 1,178 | 1,194 | 1,178 | 1,193 | 67,000 |
2022/08/25 | 1,174 | 1,185 | 1,174 | 1,178 | 95,200 |
2022/08/24 | 1,160 | 1,174 | 1,159 | 1,172 | 47,500 |
2022/08/23 | 1,160 | 1,163 | 1,150 | 1,158 | 61,800 |
2022/08/22 | 1,162 | 1,169 | 1,158 | 1,163 | 24,900 |
2022/08/19 | 1,165 | 1,173 | 1,159 | 1,166 | 46,900 |
2022/08/18 | 1,157 | 1,161 | 1,148 | 1,159 | 65,700 |
2022/08/17 | 1,169 | 1,180 | 1,164 | 1,175 | 78,300 |
2022/08/16 | 1,174 | 1,175 | 1,156 | 1,159 | 46,700 |
2022/08/15 | 1,156 | 1,174 | 1,153 | 1,174 | 44,800 |
2022/08/12 | 1,160 | 1,173 | 1,154 | 1,171 | 80,900 |
2022/08/10 | 1,145 | 1,148 | 1,134 | 1,148 | 78,600 |
2022/08/09 | 1,158 | 1,163 | 1,145 | 1,146 | 51,800 |
2022/08/08 | 1,160 | 1,167 | 1,151 | 1,157 | 161,200 |
2022/08/05 | 1,147 | 1,170 | 1,145 | 1,165 | 107,800 |
2022/08/04 | 1,189 | 1,198 | 1,148 | 1,159 | 258,300 |
2022/08/03 | 1,188 | 1,201 | 1,187 | 1,195 | 42,500 |
2022/08/02 | 1,203 | 1,210 | 1,187 | 1,188 | 51,400 |
2022/08/01 | 1,200 | 1,221 | 1,200 | 1,221 | 31,100 |
2022/07/29 | 1,222 | 1,222 | 1,196 | 1,198 | 70,200 |
2022/07/28 | 1,232 | 1,233 | 1,209 | 1,222 | 54,200 |
2022/07/27 | 1,222 | 1,226 | 1,212 | 1,214 | 37,200 |
2022/07/26 | 1,239 | 1,239 | 1,221 | 1,232 | 50,200 |
2022/07/25 | 1,250 | 1,250 | 1,232 | 1,241 | 56,200 |
2022/07/22 | 1,243 | 1,259 | 1,233 | 1,250 | 101,400 |
2022/07/21 | 1,230 | 1,244 | 1,223 | 1,242 | 57,300 |
2022/07/20 | 1,234 | 1,255 | 1,234 | 1,236 | 100,000 |
2022/07/19 | 1,225 | 1,229 | 1,212 | 1,225 | 32,200 |
2022/07/15 | 1,218 | 1,221 | 1,199 | 1,206 | 27,800 |
2022/07/14 | 1,203 | 1,215 | 1,195 | 1,215 | 27,700 |
2022/07/13 | 1,193 | 1,216 | 1,190 | 1,215 | 32,600 |
2022/07/12 | 1,212 | 1,212 | 1,186 | 1,193 | 59,100 |
2022/07/11 | 1,234 | 1,242 | 1,218 | 1,225 | 69,000 |
2022/07/08 | 1,203 | 1,233 | 1,198 | 1,210 | 91,000 |
2022/07/07 | 1,169 | 1,204 | 1,169 | 1,204 | 50,500 |
2022/07/06 | 1,189 | 1,189 | 1,166 | 1,167 | 48,100 |
2022/07/05 | 1,208 | 1,221 | 1,201 | 1,204 | 52,400 |
2022/07/04 | 1,196 | 1,208 | 1,186 | 1,200 | 33,900 |
2022/07/01 | 1,213 | 1,227 | 1,169 | 1,186 | 116,300 |
2022/06/30 | 1,235 | 1,235 | 1,216 | 1,217 | 51,300 |
2022/06/29 | 1,226 | 1,240 | 1,210 | 1,239 | 99,100 |
2022/06/28 | 1,219 | 1,239 | 1,215 | 1,232 | 64,500 |
2022/06/27 | 1,231 | 1,231 | 1,196 | 1,219 | 82,800 |
2022/06/24 | 1,171 | 1,208 | 1,171 | 1,208 | 58,600 |
2022/06/23 | 1,157 | 1,184 | 1,157 | 1,178 | 64,500 |
2022/06/22 | 1,190 | 1,203 | 1,166 | 1,166 | 84,000 |
2022/06/21 | 1,163 | 1,191 | 1,155 | 1,180 | 157,100 |
2022/06/20 | 1,163 | 1,178 | 1,135 | 1,139 | 63,000 |
2022/06/17 | 1,197 | 1,197 | 1,142 | 1,173 | 208,700 |
2022/06/16 | 1,215 | 1,241 | 1,206 | 1,206 | 44,000 |
2022/06/15 | 1,240 | 1,243 | 1,213 | 1,213 | 75,400 |
2022/06/14 | 1,210 | 1,244 | 1,206 | 1,241 | 107,000 |
2022/06/13 | 1,214 | 1,242 | 1,210 | 1,240 | 62,200 |
2022/06/10 | 1,238 | 1,244 | 1,208 | 1,231 | 112,700 |
2022/06/09 | 1,262 | 1,262 | 1,243 | 1,250 | 111,000 |
2022/06/08 | 1,255 | 1,268 | 1,255 | 1,266 | 77,000 |
2022/06/07 | 1,252 | 1,265 | 1,248 | 1,255 | 54,500 |
2022/06/06 | 1,234 | 1,249 | 1,224 | 1,244 | 66,500 |
2022/06/03 | 1,241 | 1,255 | 1,237 | 1,255 | 121,000 |
2022/06/02 | 1,221 | 1,238 | 1,203 | 1,234 | 55,600 |
2022/06/01 | 1,203 | 1,224 | 1,199 | 1,221 | 87,300 |
2022/05/31 | 1,192 | 1,203 | 1,180 | 1,197 | 55,600 |
2022/05/30 | 1,173 | 1,208 | 1,163 | 1,204 | 148,500 |
2022/05/27 | 1,147 | 1,173 | 1,142 | 1,160 | 94,400 |
2022/05/26 | 1,110 | 1,149 | 1,110 | 1,139 | 74,700 |
2022/05/25 | 1,146 | 1,146 | 1,108 | 1,108 | 109,500 |
2022/05/24 | 1,160 | 1,162 | 1,133 | 1,133 | 42,300 |
2022/05/23 | 1,138 | 1,164 | 1,130 | 1,162 | 64,300 |
2022/05/20 | 1,119 | 1,140 | 1,119 | 1,139 | 62,400 |
2022/05/19 | 1,125 | 1,136 | 1,115 | 1,129 | 73,500 |
2022/05/18 | 1,159 | 1,173 | 1,145 | 1,149 | 63,600 |
2022/05/17 | 1,143 | 1,175 | 1,136 | 1,164 | 80,200 |
2022/05/16 | 1,180 | 1,183 | 1,140 | 1,163 | 120,100 |
2022/05/13 | 1,091 | 1,182 | 1,076 | 1,163 | 203,700 |
2022/05/12 | 1,168 | 1,192 | 1,035 | 1,086 | 308,500 |
2022/05/11 | 1,183 | 1,194 | 1,176 | 1,184 | 63,600 |
2022/05/10 | 1,173 | 1,195 | 1,159 | 1,192 | 64,700 |
2022/05/09 | 1,209 | 1,209 | 1,182 | 1,185 | 61,700 |
2022/05/06 | 1,194 | 1,225 | 1,186 | 1,218 | 131,900 |
2022/05/02 | 1,191 | 1,233 | 1,191 | 1,210 | 105,400 |
2022/04/28 | 1,184 | 1,210 | 1,176 | 1,207 | 51,500 |
2022/04/27 | 1,164 | 1,194 | 1,144 | 1,184 | 163,100 |
2022/04/26 | 1,171 | 1,186 | 1,167 | 1,180 | 37,300 |
2022/04/25 | 1,188 | 1,188 | 1,168 | 1,174 | 99,100 |
2022/04/22 | 1,233 | 1,233 | 1,212 | 1,214 | 53,400 |
2022/04/21 | 1,247 | 1,263 | 1,236 | 1,248 | 115,700 |
2022/04/20 | 1,232 | 1,243 | 1,222 | 1,228 | 71,200 |
2022/04/19 | 1,212 | 1,231 | 1,205 | 1,223 | 53,300 |
2022/04/18 | 1,196 | 1,203 | 1,175 | 1,201 | 52,400 |
2022/04/15 | 1,218 | 1,226 | 1,202 | 1,223 | 34,200 |
2022/04/14 | 1,214 | 1,228 | 1,207 | 1,227 | 29,900 |
2022/04/13 | 1,199 | 1,219 | 1,192 | 1,213 | 66,800 |
2022/04/12 | 1,208 | 1,210 | 1,178 | 1,179 | 63,500 |
2022/04/11 | 1,220 | 1,232 | 1,208 | 1,213 | 138,800 |
2022/04/08 | 1,211 | 1,223 | 1,190 | 1,221 | 63,900 |
2022/04/07 | 1,233 | 1,233 | 1,183 | 1,201 | 120,400 |
2022/04/06 | 1,257 | 1,257 | 1,241 | 1,251 | 110,300 |
2022/04/05 | 1,298 | 1,299 | 1,266 | 1,269 | 87,600 |
2022/04/04 | 1,265 | 1,302 | 1,259 | 1,300 | 81,600 |
2022/04/01 | 1,273 | 1,289 | 1,244 | 1,265 | 131,500 |
2022/03/31 | 1,303 | 1,303 | 1,282 | 1,284 | 52,200 |
2022/03/30 | 1,300 | 1,304 | 1,281 | 1,302 | 79,400 |
2022/03/29 | 1,291 | 1,304 | 1,272 | 1,304 | 143,600 |
2022/03/28 | 1,326 | 1,329 | 1,293 | 1,302 | 123,700 |
2022/03/25 | 1,337 | 1,337 | 1,292 | 1,311 | 146,500 |
2022/03/24 | 1,270 | 1,360 | 1,255 | 1,324 | 490,300 |
2022/03/23 | 1,266 | 1,283 | 1,258 | 1,273 | 67,900 |
2022/03/22 | 1,246 | 1,288 | 1,234 | 1,261 | 142,500 |
2022/03/18 | 1,237 | 1,249 | 1,223 | 1,236 | 119,200 |
2022/03/17 | 1,240 | 1,244 | 1,217 | 1,242 | 84,500 |
2022/03/16 | 1,203 | 1,219 | 1,180 | 1,215 | 86,700 |
2022/03/15 | 1,164 | 1,195 | 1,158 | 1,191 | 63,300 |
2022/03/14 | 1,150 | 1,174 | 1,122 | 1,165 | 91,600 |
2022/03/11 | 1,137 | 1,177 | 1,130 | 1,153 | 136,400 |
2022/03/10 | 1,142 | 1,209 | 1,142 | 1,195 | 160,800 |
2022/03/09 | 1,100 | 1,133 | 1,082 | 1,101 | 137,600 |
2022/03/08 | 1,087 | 1,123 | 1,079 | 1,093 | 146,500 |
2022/03/07 | 1,175 | 1,177 | 1,114 | 1,121 | 176,700 |
2022/03/04 | 1,231 | 1,245 | 1,207 | 1,213 | 97,500 |
2022/03/03 | 1,287 | 1,292 | 1,237 | 1,242 | 128,700 |
2022/03/02 | 1,276 | 1,279 | 1,253 | 1,276 | 88,900 |
2022/03/01 | 1,307 | 1,318 | 1,280 | 1,287 | 81,300 |
2022/02/28 | 1,279 | 1,298 | 1,266 | 1,292 | 95,400 |
2022/02/25 | 1,248 | 1,264 | 1,236 | 1,264 | 77,500 |
2022/02/24 | 1,250 | 1,266 | 1,229 | 1,241 | 85,700 |
2022/02/22 | 1,254 | 1,260 | 1,236 | 1,257 | 60,200 |
2022/02/21 | 1,250 | 1,259 | 1,224 | 1,256 | 44,800 |
2022/02/18 | 1,227 | 1,257 | 1,223 | 1,253 | 72,200 |
2022/02/17 | 1,248 | 1,250 | 1,236 | 1,248 | 51,600 |
2022/02/16 | 1,239 | 1,249 | 1,233 | 1,246 | 66,900 |
2022/02/15 | 1,239 | 1,243 | 1,217 | 1,217 | 86,700 |
2022/02/14 | 1,235 | 1,242 | 1,221 | 1,239 | 71,600 |
2022/02/10 | 1,254 | 1,262 | 1,241 | 1,253 | 71,300 |
2022/02/09 | 1,229 | 1,254 | 1,229 | 1,247 | 71,500 |
2022/02/08 | 1,229 | 1,241 | 1,214 | 1,228 | 64,500 |
2022/02/07 | 1,241 | 1,244 | 1,206 | 1,231 | 118,100 |
2022/02/04 | 1,218 | 1,268 | 1,208 | 1,250 | 99,100 |
2022/02/03 | 1,280 | 1,280 | 1,236 | 1,248 | 181,500 |
2022/02/02 | 1,265 | 1,301 | 1,265 | 1,294 | 81,200 |
2022/02/01 | 1,288 | 1,291 | 1,246 | 1,254 | 84,500 |
2022/01/31 | 1,233 | 1,275 | 1,230 | 1,273 | 71,500 |
2022/01/28 | 1,216 | 1,239 | 1,212 | 1,233 | 98,200 |
2022/01/27 | 1,279 | 1,295 | 1,206 | 1,209 | 160,700 |
2022/01/26 | 1,242 | 1,263 | 1,237 | 1,252 | 54,100 |
2022/01/25 | 1,300 | 1,301 | 1,226 | 1,238 | 105,900 |
2022/01/24 | 1,250 | 1,288 | 1,246 | 1,284 | 56,800 |
2022/01/21 | 1,274 | 1,285 | 1,250 | 1,284 | 89,200 |
2022/01/20 | 1,283 | 1,309 | 1,275 | 1,293 | 89,600 |
2022/01/19 | 1,327 | 1,339 | 1,286 | 1,289 | 195,300 |
2022/01/18 | 1,343 | 1,359 | 1,327 | 1,339 | 75,300 |
2022/01/17 | 1,350 | 1,364 | 1,341 | 1,341 | 61,200 |
2022/01/14 | 1,384 | 1,386 | 1,336 | 1,359 | 157,000 |
2022/01/13 | 1,406 | 1,406 | 1,392 | 1,392 | 49,300 |
2022/01/12 | 1,392 | 1,412 | 1,389 | 1,406 | 70,400 |
2022/01/11 | 1,380 | 1,392 | 1,364 | 1,392 | 88,700 |
2022/01/07 | 1,412 | 1,414 | 1,355 | 1,384 | 211,600 |
2022/01/06 | 1,413 | 1,416 | 1,397 | 1,402 | 108,200 |
2022/01/05 | 1,424 | 1,437 | 1,416 | 1,432 | 121,300 |
2022/01/04 | 1,435 | 1,436 | 1,410 | 1,421 | 83,100 |