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
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
2023/06/30 1,037 1,043 1,031 1,042 61,900
2023/06/29 1,045 1,048 1,032 1,037 84,600
2023/06/28 1,045 1,045 1,033 1,039 236,300
2023/06/27 1,035 1,036 1,029 1,033 51,000
2023/06/26 1,037 1,043 1,025 1,037 85,100
2023/06/23 1,053 1,054 1,037 1,041 104,800
2023/06/22 1,049 1,054 1,041 1,043 84,400
2023/06/21 1,050 1,062 1,047 1,049 95,800
2023/06/20 1,052 1,056 1,041 1,054 83,000
2023/06/19 1,083 1,083 1,047 1,051 177,300
2023/06/16 1,074 1,083 1,067 1,069 234,600
2023/06/15 1,037 1,066 1,037 1,060 292,600
2023/06/14 1,047 1,047 1,033 1,037 236,500
2023/06/13 1,037 1,043 1,032 1,035 157,300
2023/06/12 1,047 1,047 1,025 1,027 118,600
2023/06/09 1,037 1,050 1,035 1,036 117,100
2023/06/08 1,060 1,060 1,038 1,045 42,200
2023/06/07 1,058 1,074 1,050 1,052 93,100
2023/06/06 1,060 1,062 1,054 1,056 36,100
2023/06/05 1,087 1,087 1,069 1,070 68,000
2023/06/02 1,043 1,063 1,043 1,060 51,600
2023/06/01 1,045 1,057 1,041 1,043 40,100
2023/05/31 1,066 1,066 1,047 1,047 64,800
2023/05/30 1,084 1,091 1,065 1,081 83,200
2023/05/29 1,102 1,120 1,083 1,084 86,100
2023/05/26 1,094 1,107 1,090 1,091 79,200
2023/05/25 1,088 1,093 1,080 1,093 27,400
2023/05/24 1,085 1,097 1,085 1,090 42,500
2023/05/23 1,105 1,114 1,080 1,083 63,400
2023/05/22 1,081 1,108 1,080 1,098 91,600
2023/05/19 1,081 1,091 1,076 1,087 60,400
2023/05/18 1,092 1,095 1,081 1,084 59,600
2023/05/17 1,100 1,103 1,086 1,094 41,900
2023/05/16 1,107 1,115 1,094 1,100 54,500
2023/05/15 1,121 1,124 1,108 1,110 90,300
2023/05/12 1,125 1,125 1,097 1,103 73,200
2023/05/11 1,126 1,127 1,101 1,105 92,300
2023/05/10 1,135 1,136 1,112 1,126 85,700
2023/05/09 1,136 1,149 1,129 1,135 79,500
2023/05/08 1,130 1,147 1,120 1,129 92,200
2023/05/02 1,140 1,140 1,131 1,139 18,800
2023/05/01 1,144 1,148 1,135 1,140 50,500
2023/04/28 1,128 1,140 1,127 1,140 47,600
2023/04/27 1,109 1,118 1,104 1,118 21,000
2023/04/26 1,120 1,120 1,102 1,109 30,200
2023/04/25 1,134 1,135 1,127 1,132 29,600
2023/04/24 1,112 1,131 1,112 1,128 19,100
2023/04/21 1,107 1,115 1,106 1,110 12,800
2023/04/20 1,106 1,114 1,101 1,110 19,000
2023/04/19 1,110 1,114 1,102 1,108 29,600
2023/04/18 1,116 1,116 1,105 1,113 15,400
2023/04/17 1,109 1,114 1,099 1,108 25,700
2023/04/14 1,086 1,114 1,081 1,108 80,900
2023/04/13 1,081 1,091 1,077 1,086 39,700
2023/04/12 1,075 1,083 1,071 1,077 24,400
2023/04/11 1,066 1,076 1,065 1,075 28,200
2023/04/10 1,060 1,060 1,051 1,058 19,400
2023/04/07 1,045 1,054 1,045 1,052 16,800
2023/04/06 1,050 1,052 1,044 1,045 41,800
2023/04/05 1,070 1,072 1,054 1,054 39,000
2023/04/04 1,078 1,086 1,073 1,084 47,100
2023/04/03 1,080 1,087 1,074 1,082 36,700
2023/03/31 1,058 1,071 1,058 1,069 22,800
2023/03/30 1,051 1,065 1,047 1,060 31,500
2023/03/29 1,063 1,075 1,057 1,070 91,200
2023/03/28 1,067 1,067 1,051 1,054 20,700
2023/03/27 1,067 1,067 1,051 1,059 24,700
2023/03/24 1,053 1,055 1,045 1,053 21,900
2023/03/23 1,050 1,060 1,041 1,060 13,200
2023/03/22 1,058 1,059 1,052 1,054 29,200
2023/03/20 1,050 1,054 1,036 1,038 40,400
2023/03/17 1,046 1,064 1,045 1,058 34,400
2023/03/16 1,045 1,046 1,025 1,035 58,400
2023/03/15 1,061 1,067 1,057 1,060 44,000
2023/03/14 1,079 1,079 1,038 1,050 95,500
2023/03/13 1,118 1,118 1,083 1,087 72,900
2023/03/10 1,151 1,156 1,133 1,133 85,700
2023/03/09 1,176 1,180 1,164 1,169 56,200
2023/03/08 1,160 1,177 1,157 1,171 51,500
2023/03/07 1,170 1,178 1,163 1,165 41,800
2023/03/06 1,170 1,177 1,166 1,169 51,300
2023/03/03 1,160 1,175 1,150 1,167 100,700
2023/03/02 1,150 1,171 1,150 1,156 95,800
2023/03/01 1,130 1,150 1,124 1,150 77,100
2023/02/28 1,145 1,149 1,132 1,133 82,300
2023/02/27 1,138 1,145 1,138 1,143 46,300
2023/02/24 1,139 1,153 1,138 1,138 31,100
2023/02/22 1,148 1,158 1,134 1,139 69,800
2023/02/21 1,155 1,163 1,148 1,152 36,800
2023/02/20 1,138 1,165 1,136 1,148 97,900
2023/02/17 1,120 1,138 1,118 1,135 69,300
2023/02/16 1,110 1,126 1,110 1,126 61,800
2023/02/15 1,111 1,114 1,106 1,110 38,200
2023/02/14 1,098 1,107 1,098 1,103 28,200
2023/02/13 1,102 1,102 1,084 1,087 36,300
2023/02/10 1,109 1,122 1,108 1,111 42,300
2023/02/09 1,077 1,126 1,077 1,122 140,500
2023/02/08 1,068 1,092 1,068 1,085 77,400
2023/02/07 1,090 1,093 1,046 1,071 160,200
2023/02/06 1,074 1,090 1,074 1,086 53,400
2023/02/03 1,063 1,063 1,057 1,062 23,800
2023/02/02 1,073 1,074 1,064 1,067 27,900
2023/02/01 1,071 1,077 1,067 1,073 24,900
2023/01/31 1,072 1,073 1,065 1,071 32,000
2023/01/30 1,084 1,087 1,058 1,070 109,000
2023/01/27 1,083 1,088 1,078 1,080 56,500
2023/01/26 1,100 1,100 1,082 1,083 54,700
2023/01/25 1,104 1,105 1,091 1,099 59,400
2023/01/24 1,097 1,118 1,093 1,104 130,200
2023/01/23 1,085 1,095 1,082 1,090 34,100
2023/01/20 1,080 1,085 1,072 1,081 24,900
2023/01/19 1,083 1,106 1,076 1,087 47,000
2023/01/18 1,075 1,090 1,067 1,088 236,700
2023/01/17 1,066 1,076 1,066 1,070 13,100
2023/01/16 1,055 1,076 1,054 1,066 24,600
2023/01/13 1,065 1,082 1,061 1,064 26,600
2023/01/12 1,087 1,087 1,068 1,071 24,800
2023/01/11 1,075 1,083 1,075 1,080 16,200
2023/01/10 1,093 1,093 1,061 1,062 41,100
2023/01/06 1,051 1,088 1,051 1,079 44,300
2023/01/05 1,064 1,066 1,055 1,062 26,200
2023/01/04 1,083 1,083 1,062 1,068 27,500

このページの先頭へ