6937 古河電池(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,016 | 1,016 | 1,004 | 1,012 | 32,500 | 1,012 |
| 2024-04-24 | 1,003 | 1,023 | 1,003 | 1,020 | 55,400 | 1,020 |
| 2024-04-23 | 1,007 | 1,013 | 997 | 1,002 | 34,600 | 1,002 |
| 2024-04-22 | 997 | 1,014 | 997 | 1,007 | 47,300 | 1,007 |
| 2024-04-19 | 1,010 | 1,012 | 981 | 991 | 83,600 | 991 |
| 2024-04-18 | 989 | 1,020 | 989 | 1,016 | 47,800 | 1,016 |
| 2024-04-17 | 1,012 | 1,015 | 978 | 989 | 126,200 | 989 |
| 2024-04-16 | 1,034 | 1,035 | 1,001 | 1,007 | 93,500 | 1,007 |
| 2024-04-15 | 1,034 | 1,043 | 1,026 | 1,040 | 70,000 | 1,040 |
| 2024-04-12 | 1,065 | 1,079 | 1,050 | 1,050 | 130,900 | 1,050 |
| 2024-04-11 | 1,041 | 1,063 | 1,040 | 1,062 | 169,900 | 1,062 |
| 2024-04-10 | 1,050 | 1,054 | 1,040 | 1,053 | 120,100 | 1,053 |
| 2024-04-09 | 1,032 | 1,048 | 1,027 | 1,045 | 147,800 | 1,045 |
| 2024-04-08 | 1,029 | 1,038 | 1,026 | 1,029 | 101,800 | 1,029 |
| 2024-04-05 | 1,017 | 1,024 | 1,009 | 1,024 | 54,200 | 1,024 |
| 2024-04-04 | 1,015 | 1,029 | 1,012 | 1,019 | 69,300 | 1,019 |
| 2024-04-03 | 1,009 | 1,017 | 1,000 | 1,013 | 76,700 | 1,013 |
| 2024-04-02 | 1,020 | 1,026 | 1,009 | 1,012 | 76,500 | 1,012 |
| 2024-04-01 | 1,039 | 1,039 | 1,013 | 1,021 | 73,400 | 1,021 |
| 2024-03-29 | 1,011 | 1,038 | 1,010 | 1,029 | 111,900 | 1,029 |
| 2024-03-28 | 1,006 | 1,022 | 1,006 | 1,011 | 71,100 | 1,011 |
| 2024-03-27 | 1,020 | 1,033 | 1,020 | 1,031 | 95,200 | 1,031 |
| 2024-03-26 | 1,005 | 1,017 | 996 | 1,017 | 51,700 | 1,017 |
| 2024-03-25 | 1,007 | 1,022 | 1,003 | 1,010 | 106,200 | 1,010 |
| 2024-03-22 | 1,013 | 1,014 | 1,000 | 1,007 | 33,400 | 1,007 |
| 2024-03-21 | 1,014 | 1,016 | 1,006 | 1,008 | 59,900 | 1,008 |
| 2024-03-19 | 995 | 1,005 | 992 | 1,005 | 55,700 | 1,005 |
| 2024-03-18 | 999 | 1,005 | 994 | 995 | 59,200 | 995 |
| 2024-03-15 | 995 | 995 | 981 | 988 | 41,600 | 988 |
| 2024-03-14 | 981 | 993 | 979 | 990 | 40,800 | 990 |
| 2024-03-13 | 1,000 | 1,000 | 978 | 981 | 43,700 | 981 |
| 2024-03-12 | 974 | 995 | 968 | 995 | 36,900 | 995 |
| 2024-03-11 | 1,005 | 1,005 | 971 | 984 | 96,400 | 984 |
| 2024-03-08 | 984 | 1,016 | 984 | 1,013 | 108,300 | 1,013 |
| 2024-03-07 | 1,003 | 1,010 | 985 | 990 | 92,000 | 990 |
| 2024-03-06 | 969 | 998 | 966 | 993 | 70,800 | 993 |
| 2024-03-05 | 979 | 983 | 965 | 983 | 72,500 | 983 |
| 2024-03-04 | 990 | 997 | 975 | 980 | 88,400 | 980 |
| 2024-03-01 | 994 | 995 | 985 | 988 | 67,500 | 988 |
| 2024-02-29 | 1,005 | 1,005 | 985 | 992 | 65,100 | 992 |
| 2024-02-28 | 1,025 | 1,025 | 1,007 | 1,007 | 134,700 | 1,007 |
| 2024-02-27 | 1,010 | 1,025 | 1,003 | 1,025 | 128,700 | 1,025 |
| 2024-02-26 | 986 | 1,013 | 985 | 1,010 | 252,700 | 1,010 |
| 2024-02-22 | 958 | 965 | 949 | 965 | 54,900 | 965 |
| 2024-02-21 | 963 | 963 | 951 | 958 | 64,900 | 958 |
| 2024-02-20 | 974 | 977 | 963 | 963 | 82,200 | 963 |
| 2024-02-19 | 941 | 974 | 940 | 974 | 178,800 | 974 |
| 2024-02-16 | 915 | 935 | 915 | 935 | 97,900 | 935 |
| 2024-02-15 | 920 | 925 | 909 | 915 | 61,600 | 915 |
| 2024-02-14 | 935 | 935 | 917 | 925 | 77,000 | 925 |
| 2024-02-13 | 943 | 962 | 935 | 940 | 140,400 | 940 |
| 2024-02-09 | 929 | 940 | 912 | 938 | 131,300 | 938 |
| 2024-02-08 | 950 | 959 | 929 | 934 | 322,300 | 934 |
| 2024-02-07 | 936 | 940 | 930 | 939 | 74,000 | 939 |
| 2024-02-06 | 941 | 941 | 928 | 933 | 70,200 | 933 |
| 2024-02-05 | 925 | 950 | 924 | 941 | 123,800 | 941 |
| 2024-02-02 | 925 | 927 | 918 | 919 | 65,300 | 919 |
| 2024-02-01 | 919 | 923 | 912 | 921 | 72,300 | 921 |
| 2024-01-31 | 913 | 921 | 908 | 921 | 61,400 | 921 |
| 2024-01-30 | 919 | 919 | 908 | 908 | 64,400 | 908 |
| 2024-01-29 | 898 | 916 | 898 | 915 | 108,100 | 915 |
| 2024-01-26 | 896 | 906 | 894 | 898 | 101,300 | 898 |
| 2024-01-25 | 890 | 897 | 887 | 894 | 46,100 | 894 |
| 2024-01-24 | 890 | 894 | 884 | 888 | 34,700 | 888 |
| 2024-01-23 | 897 | 899 | 886 | 891 | 78,900 | 891 |
| 2024-01-22 | 885 | 898 | 884 | 898 | 119,300 | 898 |
| 2024-01-19 | 875 | 876 | 868 | 870 | 53,600 | 870 |
| 2024-01-18 | 857 | 871 | 857 | 866 | 38,800 | 866 |
| 2024-01-17 | 862 | 874 | 860 | 860 | 43,000 | 860 |
| 2024-01-16 | 872 | 875 | 861 | 861 | 44,200 | 861 |
| 2024-01-15 | 875 | 879 | 872 | 873 | 45,200 | 873 |
| 2024-01-12 | 888 | 890 | 877 | 877 | 61,300 | 877 |
| 2024-01-11 | 895 | 899 | 887 | 887 | 50,600 | 887 |
| 2024-01-10 | 889 | 898 | 889 | 891 | 77,300 | 891 |
| 2024-01-09 | 875 | 888 | 875 | 888 | 75,200 | 888 |
| 2024-01-05 | 879 | 882 | 871 | 871 | 50,900 | 871 |
| 2024-01-04 | 874 | 876 | 862 | 876 | 61,300 | 876 |
分割・併合履歴 ： なし
