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 |
---|---|---|---|---|---|---|
2025-02-13 | 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