6814 古野電気(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,204 | 2,226 | 2,024 | 2,119 | 683,100 | 2,119 |
| 2025-04-03 | 2,318 | 2,345 | 2,264 | 2,297 | 381,400 | 2,297 |
| 2025-04-02 | 2,472 | 2,475 | 2,413 | 2,438 | 307,500 | 2,438 |
| 2025-04-01 | 2,590 | 2,590 | 2,477 | 2,483 | 268,100 | 2,483 |
| 2025-03-31 | 2,599 | 2,610 | 2,542 | 2,562 | 332,500 | 2,562 |
| 2025-03-28 | 2,662 | 2,708 | 2,633 | 2,649 | 245,400 | 2,649 |
| 2025-03-27 | 2,664 | 2,720 | 2,642 | 2,668 | 295,700 | 2,668 |
| 2025-03-26 | 2,700 | 2,709 | 2,662 | 2,681 | 223,600 | 2,681 |
| 2025-03-25 | 2,677 | 2,713 | 2,666 | 2,684 | 219,100 | 2,684 |
| 2025-03-24 | 2,680 | 2,711 | 2,656 | 2,672 | 246,300 | 2,672 |
| 2025-03-21 | 2,660 | 2,722 | 2,635 | 2,696 | 383,600 | 2,696 |
| 2025-03-19 | 2,672 | 2,729 | 2,660 | 2,688 | 335,200 | 2,688 |
| 2025-03-18 | 2,694 | 2,715 | 2,648 | 2,663 | 443,700 | 2,663 |
| 2025-03-17 | 2,566 | 2,682 | 2,566 | 2,670 | 554,200 | 2,670 |
| 2025-03-14 | 2,483 | 2,660 | 2,476 | 2,521 | 748,000 | 2,521 |
| 2025-03-13 | 2,451 | 2,506 | 2,450 | 2,483 | 321,100 | 2,483 |
| 2025-03-12 | 2,380 | 2,453 | 2,360 | 2,450 | 341,300 | 2,450 |
| 2025-03-11 | 2,370 | 2,387 | 2,296 | 2,387 | 414,500 | 2,387 |
| 2025-03-10 | 2,480 | 2,480 | 2,385 | 2,420 | 313,900 | 2,420 |
| 2025-03-07 | 2,439 | 2,499 | 2,417 | 2,475 | 341,700 | 2,475 |
| 2025-03-06 | 2,490 | 2,599 | 2,466 | 2,500 | 854,700 | 2,500 |
| 2025-03-05 | 2,306 | 2,513 | 2,305 | 2,501 | 983,400 | 2,501 |
| 2025-03-04 | 2,330 | 2,352 | 2,286 | 2,338 | 372,400 | 2,338 |
| 2025-03-03 | 2,265 | 2,355 | 2,265 | 2,346 | 501,700 | 2,346 |
| 2025-02-28 | 2,217 | 2,255 | 2,208 | 2,234 | 401,300 | 2,234 |
| 2025-02-27 | 2,182 | 2,250 | 2,173 | 2,224 | 357,300 | 2,224 |
| 2025-02-26 | 2,235 | 2,272 | 2,191 | 2,213 | 729,700 | 2,213 |
| 2025-02-25 | 2,224 | 2,260 | 2,215 | 2,235 | 636,800 | 2,235 |
| 2025-02-21 | 2,288 | 2,302 | 2,255 | 2,274 | 363,600 | 2,274 |
| 2025-02-20 | 2,325 | 2,330 | 2,295 | 2,300 | 374,900 | 2,300 |
| 2025-02-19 | 2,388 | 2,414 | 2,336 | 2,342 | 334,300 | 2,342 |
| 2025-02-18 | 2,345 | 2,369 | 2,330 | 2,365 | 301,200 | 2,365 |
| 2025-02-17 | 2,395 | 2,395 | 2,331 | 2,369 | 419,600 | 2,369 |
| 2025-02-14 | 2,445 | 2,484 | 2,410 | 2,410 | 253,900 | 2,410 |
| 2025-02-13 | 2,496 | 2,498 | 2,449 | 2,454 | 259,600 | 2,454 |
| 2025-02-12 | 2,445 | 2,481 | 2,426 | 2,465 | 310,400 | 2,465 |
| 2025-02-10 | 2,415 | 2,449 | 2,391 | 2,436 | 325,400 | 2,436 |
| 2025-02-07 | 2,445 | 2,464 | 2,410 | 2,435 | 309,800 | 2,435 |
| 2025-02-06 | 2,455 | 2,491 | 2,441 | 2,450 | 429,900 | 2,450 |
| 2025-02-05 | 2,560 | 2,560 | 2,478 | 2,500 | 607,400 | 2,500 |
| 2025-02-04 | 2,601 | 2,619 | 2,566 | 2,583 | 316,200 | 2,583 |
| 2025-02-03 | 2,630 | 2,658 | 2,566 | 2,566 | 410,100 | 2,566 |
| 2025-01-31 | 2,640 | 2,695 | 2,634 | 2,653 | 340,200 | 2,653 |
| 2025-01-30 | 2,673 | 2,673 | 2,602 | 2,634 | 403,700 | 2,634 |
| 2025-01-29 | 2,690 | 2,715 | 2,622 | 2,684 | 358,800 | 2,684 |
| 2025-01-28 | 2,692 | 2,749 | 2,662 | 2,671 | 337,000 | 2,671 |
| 2025-01-27 | 2,745 | 2,754 | 2,706 | 2,706 | 493,000 | 2,706 |
| 2025-01-24 | 2,790 | 2,798 | 2,700 | 2,772 | 374,400 | 2,772 |
| 2025-01-23 | 2,800 | 2,834 | 2,742 | 2,770 | 359,300 | 2,770 |
| 2025-01-22 | 2,851 | 2,899 | 2,778 | 2,802 | 419,300 | 2,802 |
| 2025-01-21 | 2,976 | 2,986 | 2,812 | 2,838 | 537,200 | 2,838 |
| 2025-01-20 | 2,900 | 3,040 | 2,850 | 2,945 | 791,300 | 2,945 |
| 2025-01-17 | 2,742 | 2,900 | 2,635 | 2,900 | 989,800 | 2,900 |
| 2025-01-16 | 2,884 | 2,905 | 2,743 | 2,792 | 1,154,800 | 2,792 |
| 2025-01-15 | 2,604 | 2,944 | 2,531 | 2,834 | 3,938,800 | 2,834 |
| 2025-01-14 | 2,476 | 2,525 | 2,460 | 2,481 | 512,000 | 2,481 |
| 2025-01-10 | 2,476 | 2,502 | 2,446 | 2,451 | 266,600 | 2,451 |
| 2025-01-09 | 2,487 | 2,518 | 2,474 | 2,506 | 173,200 | 2,506 |
| 2025-01-08 | 2,547 | 2,556 | 2,518 | 2,533 | 231,900 | 2,533 |
| 2025-01-07 | 2,626 | 2,680 | 2,557 | 2,557 | 356,100 | 2,557 |
| 2025-01-06 | 2,695 | 2,695 | 2,584 | 2,597 | 301,000 | 2,597 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株