6814 古野電気(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,0202,0301,9811,981269,7001,981
2024-06-201,9992,0221,9802,010138,7002,010
2024-06-192,0242,0331,9942,005132,4002,005
2024-06-182,0162,0271,9922,006152,4002,006
2024-06-172,0552,0681,9801,999304,2001,999
2024-06-141,9902,1101,9822,084329,4002,084
2024-06-132,0752,1082,0192,028253,0002,028
2024-06-122,0602,1222,0602,106148,6002,106
2024-06-112,0992,1122,0732,085145,8002,085
2024-06-102,0462,1242,0462,124169,9002,124
2024-06-072,0502,0732,0232,046109,0002,046
2024-06-062,0752,0932,0442,052116,3002,052
2024-06-052,0712,1232,0562,066190,6002,066
2024-06-042,0082,1632,0042,101458,8002,101
2024-06-032,0602,0792,0052,012159,3002,012
2024-05-312,0282,0592,0282,059159,4002,059
2024-05-302,0002,0301,9832,022128,4002,022
2024-05-292,0992,1142,0162,025183,4002,025
2024-05-282,0932,1332,0812,089145,9002,089
2024-05-272,0592,0852,0472,085181,7002,085
2024-05-242,0092,0582,0032,040180,8002,040
2024-05-232,0222,0321,9882,032145,1002,032
2024-05-222,0372,0551,9952,002204,4002,002
2024-05-212,0062,0672,0032,041290,8002,041
2024-05-202,0252,0532,0142,015153,3002,015
2024-05-171,9912,0511,9852,025223,3002,025
2024-05-162,0372,0451,9742,010335,6002,010
2024-05-152,0752,0882,0212,021334,7002,021
2024-05-142,1012,1222,0282,075315,2002,075
2024-05-132,0862,1252,0472,121246,1002,121
2024-05-102,0682,1112,0442,086297,0002,086
2024-05-092,0802,1282,0722,091328,4002,091
2024-05-082,0342,0892,0182,061428,9002,061
2024-05-071,9852,0331,9852,007329,2002,007
2024-05-021,9992,0131,9391,962387,8001,962
2024-05-012,1062,1061,9811,993661,3001,993
2024-04-302,0542,1352,0352,103583,5002,103
2024-04-261,9962,0391,9482,016933,6002,016
2024-04-251,9261,9841,9111,943603,3001,943
2024-04-241,9331,9641,8931,948843,6001,948
2024-04-231,8391,9751,8311,9551,591,8001,955
2024-04-221,7751,8451,7691,826846,1001,826
2024-04-191,7651,8111,7361,761908,1001,761
2024-04-181,7001,8141,6661,7751,525,0001,775
2024-04-171,7991,8361,6821,7002,245,6001,700
2024-04-161,8771,9401,7971,7973,517,2001,797
2024-04-152,3752,3782,2712,2971,084,0002,297
2024-04-122,4032,4122,3562,412324,2002,412
2024-04-112,4222,4422,3942,426156,6002,426
2024-04-102,4202,4482,4032,425236,2002,425
2024-04-092,4302,4792,3912,470197,0002,470
2024-04-082,4002,4292,3752,419215,8002,419
2024-04-052,3502,3872,3352,373183,5002,373
2024-04-042,4242,4502,3802,411181,9002,411
2024-04-032,3612,4102,3422,374181,4002,374
2024-04-022,4392,4622,3782,403214,0002,403
2024-04-012,5682,5792,4462,455301,7002,455
2024-03-292,4732,5492,4652,527312,9002,527
2024-03-282,4472,4772,4252,440187,4002,440
2024-03-272,4302,4612,4202,436204,4002,436
2024-03-262,3852,4492,3762,432227,5002,432
2024-03-252,3402,4252,3402,372253,5002,372
2024-03-222,3392,3532,2902,328154,0002,328
2024-03-212,2702,3182,2532,308274,8002,308
2024-03-192,1852,2222,1652,217140,2002,217
2024-03-182,1982,2422,1722,190253,0002,190
2024-03-152,1792,2272,1642,204184,4002,204
2024-03-142,1632,1902,1422,179266,7002,179
2024-03-132,2552,2762,1412,157230,2002,157
2024-03-122,1802,2582,1642,246240,8002,246
2024-03-112,2162,2602,1792,202231,7002,202
2024-03-082,2392,3522,2052,316306,4002,316
2024-03-072,3602,4052,2742,279303,8002,279
2024-03-062,2232,4092,2102,409504,6002,409
2024-03-052,1562,2282,1492,225224,9002,225
2024-03-042,2262,2302,1772,185249,9002,185
2024-03-012,2452,2472,1932,212307,9002,212
2024-02-292,2252,2682,1672,268315,7002,268
2024-02-282,2682,2932,2542,271227,0002,271
2024-02-272,2742,3102,2582,290559,8002,290
2024-02-262,1742,2802,1742,264468,5002,264
2024-02-222,1682,1922,1362,175214,2002,175
2024-02-212,1602,2062,1592,166295,9002,166
2024-02-202,1772,1812,1332,153249,8002,153
2024-02-192,1272,1872,1142,181289,2002,181
2024-02-162,1162,1432,0932,127287,8002,127
2024-02-152,1512,1642,0712,116248,5002,116
2024-02-142,1022,1302,0652,114214,6002,114
2024-02-132,0492,1262,0372,109383,7002,109
2024-02-092,0802,1032,0262,026345,9002,026
2024-02-082,0602,1402,0432,121451,1002,121
2024-02-072,0182,0351,9952,034205,0002,034
2024-02-062,0202,0532,0162,031144,7002,031
2024-02-052,0902,0902,0282,028177,0002,028
2024-02-022,0742,0752,0222,048251,0002,048
2024-02-012,1062,1062,0772,079244,6002,079
2024-01-312,1132,1402,1042,131272,5002,131
2024-01-302,0602,1402,0602,114448,1002,114
2024-01-292,0222,0562,0192,048168,3002,048
2024-01-262,0482,0582,0052,022285,6002,022
2024-01-252,0732,0892,0402,048269,3002,048
2024-01-242,0912,1272,0632,070279,5002,070
2024-01-232,1452,1532,0902,094410,6002,094
2024-01-222,1362,2012,1252,156438,6002,156
2024-01-192,1772,1882,1222,139635,5002,139
2024-01-182,3402,3802,1262,1611,570,3002,161
2024-01-172,2002,3152,1722,2902,130,3002,290
2024-01-162,0602,2192,0002,1542,309,8002,154
2024-01-151,8621,8951,8351,890569,5001,890
2024-01-121,8761,8781,8241,841376,4001,841
2024-01-111,9311,9341,8721,883313,5001,883
2024-01-101,9341,9411,9111,925259,9001,925
2024-01-091,9201,9531,9101,927233,8001,927
2024-01-051,9201,9291,8781,900158,8001,900
2024-01-041,8451,8921,8021,892210,6001,892

分割・併合履歴 : [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株