6937 古河電池(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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,377 | 1,389 | 1,377 | 1,389 | 261,500 | 1,389 |
| 2025-04-07 | 1,379 | 1,381 | 1,373 | 1,373 | 229,900 | 1,373 |
| 2025-04-04 | 1,383 | 1,385 | 1,380 | 1,382 | 211,100 | 1,382 |
| 2025-04-03 | 1,385 | 1,386 | 1,383 | 1,383 | 73,500 | 1,383 |
| 2025-04-02 | 1,384 | 1,386 | 1,383 | 1,386 | 36,000 | 1,386 |
| 2025-04-01 | 1,383 | 1,386 | 1,383 | 1,384 | 37,000 | 1,384 |
| 2025-03-31 | 1,385 | 1,386 | 1,382 | 1,383 | 156,800 | 1,383 |
| 2025-03-28 | 1,389 | 1,389 | 1,381 | 1,387 | 169,600 | 1,387 |
| 2025-03-27 | 1,392 | 1,393 | 1,392 | 1,393 | 166,600 | 1,393 |
| 2025-03-26 | 1,390 | 1,392 | 1,389 | 1,392 | 65,500 | 1,392 |
| 2025-03-25 | 1,389 | 1,390 | 1,388 | 1,388 | 58,600 | 1,388 |
| 2025-03-24 | 1,387 | 1,392 | 1,387 | 1,389 | 77,800 | 1,389 |
| 2025-03-21 | 1,386 | 1,388 | 1,384 | 1,388 | 56,500 | 1,388 |
| 2025-03-19 | 1,387 | 1,388 | 1,386 | 1,386 | 15,300 | 1,386 |
| 2025-03-18 | 1,387 | 1,389 | 1,387 | 1,387 | 15,800 | 1,387 |
| 2025-03-17 | 1,388 | 1,389 | 1,387 | 1,387 | 27,500 | 1,387 |
| 2025-03-14 | 1,386 | 1,388 | 1,385 | 1,388 | 20,600 | 1,388 |
| 2025-03-13 | 1,385 | 1,389 | 1,385 | 1,387 | 20,300 | 1,387 |
| 2025-03-12 | 1,385 | 1,389 | 1,384 | 1,386 | 43,700 | 1,386 |
| 2025-03-11 | 1,384 | 1,386 | 1,383 | 1,384 | 41,100 | 1,384 |
| 2025-03-10 | 1,382 | 1,385 | 1,382 | 1,383 | 21,900 | 1,383 |
| 2025-03-07 | 1,381 | 1,383 | 1,380 | 1,381 | 116,200 | 1,381 |
| 2025-03-06 | 1,382 | 1,382 | 1,380 | 1,381 | 53,200 | 1,381 |
| 2025-03-05 | 1,381 | 1,382 | 1,378 | 1,380 | 45,800 | 1,380 |
| 2025-03-04 | 1,381 | 1,382 | 1,378 | 1,380 | 59,000 | 1,380 |
| 2025-03-03 | 1,381 | 1,382 | 1,380 | 1,380 | 39,900 | 1,380 |
| 2025-02-28 | 1,382 | 1,382 | 1,380 | 1,380 | 20,300 | 1,380 |
| 2025-02-27 | 1,380 | 1,383 | 1,380 | 1,383 | 32,000 | 1,383 |
| 2025-02-26 | 1,382 | 1,383 | 1,377 | 1,381 | 110,200 | 1,381 |
| 2025-02-25 | 1,383 | 1,384 | 1,383 | 1,383 | 16,300 | 1,383 |
| 2025-02-21 | 1,382 | 1,384 | 1,382 | 1,383 | 28,600 | 1,383 |
| 2025-02-20 | 1,383 | 1,384 | 1,382 | 1,382 | 55,400 | 1,382 |
| 2025-02-19 | 1,384 | 1,384 | 1,382 | 1,382 | 34,900 | 1,382 |
| 2025-02-18 | 1,382 | 1,385 | 1,381 | 1,381 | 178,400 | 1,381 |
| 2025-02-17 | 1,381 | 1,383 | 1,381 | 1,381 | 30,500 | 1,381 |
| 2025-02-14 | 1,381 | 1,382 | 1,380 | 1,380 | 9,200 | 1,380 |
| 2025-02-13 | 1,381 | 1,383 | 1,379 | 1,382 | 72,000 | 1,382 |
| 2025-02-12 | 1,381 | 1,383 | 1,381 | 1,381 | 17,900 | 1,381 |
| 2025-02-10 | 1,382 | 1,383 | 1,381 | 1,381 | 19,400 | 1,381 |
| 2025-02-07 | 1,380 | 1,383 | 1,379 | 1,382 | 43,500 | 1,382 |
| 2025-02-06 | 1,379 | 1,380 | 1,379 | 1,380 | 14,100 | 1,380 |
| 2025-02-05 | 1,379 | 1,381 | 1,378 | 1,379 | 33,500 | 1,379 |
| 2025-02-04 | 1,380 | 1,382 | 1,378 | 1,380 | 32,600 | 1,380 |
| 2025-02-03 | 1,379 | 1,382 | 1,377 | 1,380 | 81,700 | 1,380 |
| 2025-01-31 | 1,381 | 1,382 | 1,380 | 1,380 | 39,900 | 1,380 |
| 2025-01-30 | 1,378 | 1,382 | 1,378 | 1,381 | 19,200 | 1,381 |
| 2025-01-29 | 1,382 | 1,384 | 1,380 | 1,380 | 34,900 | 1,380 |
| 2025-01-28 | 1,384 | 1,384 | 1,382 | 1,383 | 10,600 | 1,383 |
| 2025-01-27 | 1,381 | 1,384 | 1,381 | 1,384 | 23,000 | 1,384 |
| 2025-01-24 | 1,381 | 1,383 | 1,380 | 1,381 | 84,700 | 1,381 |
| 2025-01-23 | 1,385 | 1,386 | 1,375 | 1,381 | 90,000 | 1,381 |
| 2025-01-22 | 1,385 | 1,386 | 1,385 | 1,385 | 13,900 | 1,385 |
| 2025-01-21 | 1,385 | 1,387 | 1,384 | 1,384 | 36,200 | 1,384 |
| 2025-01-20 | 1,384 | 1,386 | 1,384 | 1,384 | 16,500 | 1,384 |
| 2025-01-17 | 1,383 | 1,385 | 1,383 | 1,384 | 29,400 | 1,384 |
| 2025-01-16 | 1,385 | 1,385 | 1,383 | 1,383 | 50,200 | 1,383 |
| 2025-01-15 | 1,383 | 1,385 | 1,382 | 1,384 | 43,500 | 1,384 |
| 2025-01-14 | 1,384 | 1,385 | 1,380 | 1,383 | 51,400 | 1,383 |
| 2025-01-10 | 1,385 | 1,386 | 1,384 | 1,384 | 44,400 | 1,384 |
| 2025-01-09 | 1,384 | 1,386 | 1,383 | 1,384 | 68,900 | 1,384 |
| 2025-01-08 | 1,384 | 1,386 | 1,382 | 1,383 | 40,000 | 1,383 |
| 2025-01-07 | 1,381 | 1,385 | 1,381 | 1,385 | 34,400 | 1,385 |
| 2025-01-06 | 1,383 | 1,384 | 1,380 | 1,380 | 63,100 | 1,380 |
分割・併合履歴 ： なし