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
2025-02-132,4962,4982,4492,454259,6002,454
2025-02-122,4452,4812,4262,465310,4002,465
2025-02-102,4152,4492,3912,436325,4002,436
2025-02-072,4452,4642,4102,435309,8002,435
2025-02-062,4552,4912,4412,450429,9002,450
2025-02-052,5602,5602,4782,500607,4002,500
2025-02-042,6012,6192,5662,583316,2002,583
2025-02-032,6302,6582,5662,566410,1002,566
2025-01-312,6402,6952,6342,653340,2002,653
2025-01-302,6732,6732,6022,634403,7002,634
2025-01-292,6902,7152,6222,684358,8002,684
2025-01-282,6922,7492,6622,671337,0002,671
2025-01-272,7452,7542,7062,706493,0002,706
2025-01-242,7902,7982,7002,772374,4002,772
2025-01-232,8002,8342,7422,770359,3002,770
2025-01-222,8512,8992,7782,802419,3002,802
2025-01-212,9762,9862,8122,838537,2002,838
2025-01-202,9003,0402,8502,945791,3002,945
2025-01-172,7422,9002,6352,900989,8002,900
2025-01-162,8842,9052,7432,7921,154,8002,792
2025-01-152,6042,9442,5312,8343,938,8002,834
2025-01-142,4762,5252,4602,481512,0002,481
2025-01-102,4762,5022,4462,451266,6002,451
2025-01-092,4872,5182,4742,506173,2002,506
2025-01-082,5472,5562,5182,533231,9002,533
2025-01-072,6262,6802,5572,557356,1002,557
2025-01-062,6952,6952,5842,597301,0002,597

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