古野電気
6814プライム/電気機器/FURUNO ELECTRIC CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,550.0 | 6,800.0 | 6,550.0 | 6,750.0 | +10.0 | +0.15% | 262,300 |
| 2026-03-12 | 6,710.0 | 6,800.0 | 6,620.0 | 6,740.0 | -120.0 | -1.75% | 275,500 |
| 2026-03-11 | 6,870.0 | 7,040.0 | 6,860.0 | 6,860.0 | +160.0 | +2.39% | 291,700 |
| 2026-03-10 | 6,680.0 | 6,880.0 | 6,640.0 | 6,700.0 | +220.0 | +3.40% | 340,400 |
| 2026-03-09 | 6,420.0 | 6,490.0 | 6,140.0 | 6,480.0 | -430.0 | -6.22% | 622,500 |
| 2026-03-06 | 6,940.0 | 7,000.0 | 6,790.0 | 6,910.0 | -180.0 | -2.54% | 389,700 |
| 2026-03-05 | 7,050.0 | 7,260.0 | 6,950.0 | 7,090.0 | +360.0 | +5.35% | 498,700 |
| 2026-03-04 | 6,990.0 | 7,070.0 | 6,560.0 | 6,730.0 | -560.0 | -7.68% | 733,800 |
| 2026-03-03 | 7,650.0 | 7,920.0 | 7,290.0 | 7,290.0 | -360.0 | -4.71% | 687,800 |
| 2026-03-02 | 7,630.0 | 7,820.0 | 7,430.0 | 7,650.0 | -280.0 | -3.53% | 595,500 |
| 2026-02-27 | 7,910.0 | 8,040.0 | 7,810.0 | 7,930.0 | +70.0 | +0.89% | 420,100 |
| 2026-02-26 | 8,010.0 | 8,170.0 | 7,860.0 | 7,860.0 | -130.0 | -1.63% | 530,800 |
| 2026-02-25 | 7,930.0 | 8,100.0 | 7,800.0 | 7,990.0 | -20.0 | -0.25% | 979,400 |
| 2026-02-24 | 8,200.0 | 8,250.0 | 7,880.0 | 8,010.0 | -270.0 | -3.26% | 628,200 |
| 2026-02-20 | 8,420.0 | 8,700.0 | 8,200.0 | 8,280.0 | -110.0 | -1.31% | 924,700 |
| 2026-02-19 | 8,100.0 | 8,470.0 | 8,020.0 | 8,390.0 | +330.0 | +4.09% | 827,600 |
| 2026-02-18 | 7,900.0 | 8,230.0 | 7,840.0 | 8,060.0 | +220.0 | +2.81% | 675,900 |
| 2026-02-17 | 7,700.0 | 7,930.0 | 7,630.0 | 7,840.0 | +200.0 | +2.62% | 571,200 |
| 2026-02-16 | 7,440.0 | 7,790.0 | 7,420.0 | 7,640.0 | +350.0 | +4.80% | 687,700 |
| 2026-02-13 | 7,230.0 | 7,380.0 | 7,120.0 | 7,290.0 | -90.0 | -1.22% | 350,400 |
| 2026-02-12 | 7,240.0 | 7,410.0 | 7,200.0 | 7,380.0 | +170.0 | +2.36% | 444,800 |
| 2026-02-10 | 7,100.0 | 7,300.0 | 7,080.0 | 7,210.0 | +270.0 | +3.89% | 597,100 |
| 2026-02-09 | 7,370.0 | 7,370.0 | 6,920.0 | 6,940.0 | -150.0 | -2.12% | 607,700 |
| 2026-02-06 | 6,700.0 | 7,090.0 | 6,610.0 | 7,090.0 | +370.0 | +5.51% | 811,000 |
| 2026-02-05 | 6,970.0 | 6,970.0 | 6,690.0 | 6,720.0 | -290.0 | -4.14% | 662,800 |
| 2026-02-04 | 7,230.0 | 7,260.0 | 6,990.0 | 7,010.0 | -260.0 | -3.58% | 534,500 |
| 2026-02-03 | 7,200.0 | 7,320.0 | 7,160.0 | 7,270.0 | +180.0 | +2.54% | 377,900 |
| 2026-02-02 | 7,200.0 | 7,340.0 | 7,000.0 | 7,090.0 | -40.0 | -0.56% | 476,300 |
| 2026-01-30 | 7,170.0 | 7,270.0 | 7,030.0 | 7,130.0 | -140.0 | -1.93% | 464,100 |
| 2026-01-29 | 7,160.0 | 7,320.0 | 7,030.0 | 7,270.0 | +170.0 | +2.39% | 503,400 |
| 2026-01-28 | 6,900.0 | 7,150.0 | 6,890.0 | 7,100.0 | +80.0 | +1.14% | 465,300 |
| 2026-01-27 | 6,900.0 | 7,100.0 | 6,760.0 | 7,020.0 | +120.0 | +1.74% | 638,700 |
| 2026-01-26 | 6,910.0 | 7,040.0 | 6,820.0 | 6,900.0 | -160.0 | -2.27% | 706,800 |
| 2026-01-23 | 7,280.0 | 7,420.0 | 7,060.0 | 7,060.0 | -310.0 | -4.21% | 1,112,600 |
| 2026-01-22 | 7,760.0 | 7,800.0 | 7,340.0 | 7,370.0 | -430.0 | -5.51% | 1,095,400 |
| 2026-01-21 | 7,500.0 | 7,920.0 | 7,500.0 | 7,800.0 | +60.0 | +0.78% | 501,700 |
| 2026-01-20 | 8,240.0 | 8,310.0 | 7,740.0 | 7,740.0 | -500.0 | -6.07% | 874,300 |
| 2026-01-19 | 8,300.0 | 8,420.0 | 8,080.0 | 8,240.0 | -110.0 | -1.32% | 712,600 |
| 2026-01-16 | 8,800.0 | 8,900.0 | 8,290.0 | 8,350.0 | -420.0 | -4.79% | 1,043,600 |
| 2026-01-15 | 8,250.0 | 8,790.0 | 8,210.0 | 8,770.0 | +480.0 | +5.79% | 1,093,700 |
| 2026-01-14 | 8,110.0 | 8,580.0 | 7,980.0 | 8,290.0 | +170.0 | +2.09% | 1,035,800 |
| 2026-01-13 | 7,950.0 | 8,370.0 | 7,620.0 | 8,120.0 | -340.0 | -4.02% | 2,077,600 |
| 2026-01-09 | 8,480.0 | 8,500.0 | 8,250.0 | 8,460.0 | -20.0 | -0.24% | 712,500 |
| 2026-01-08 | 8,510.0 | 8,630.0 | 8,430.0 | 8,480.0 | +30.0 | +0.36% | 499,300 |
| 2026-01-07 | 8,130.0 | 8,610.0 | 8,100.0 | 8,450.0 | +200.0 | +2.42% | 636,500 |
| 2026-01-06 | 8,350.0 | 8,350.0 | 8,170.0 | 8,250.0 | +50.0 | +0.61% | 468,300 |
| 2026-01-05 | 8,090.0 | 8,370.0 | 8,050.0 | 8,200.0 | +220.0 | +2.76% | 588,700 |
| 2025-12-30 | 8,060.0 | 8,100.0 | 7,970.0 | 7,980.0 | -210.0 | -2.56% | 273,900 |
| 2025-12-29 | 7,950.0 | 8,220.0 | 7,950.0 | 8,190.0 | +330.0 | +4.20% | 467,100 |
| 2025-12-26 | 8,040.0 | 8,060.0 | 7,760.0 | 7,860.0 | -160.0 | -2.00% | 378,600 |
| 2025-12-25 | 8,070.0 | 8,110.0 | 7,900.0 | 8,020.0 | -50.0 | -0.62% | 290,800 |
| 2025-12-24 | 8,000.0 | 8,250.0 | 7,980.0 | 8,070.0 | +70.0 | +0.88% | 455,200 |
| 2025-12-23 | 7,650.0 | 8,090.0 | 7,620.0 | 8,000.0 | +320.0 | +4.17% | 612,600 |
| 2025-12-22 | 7,860.0 | 7,870.0 | 7,630.0 | 7,680.0 | -30.0 | -0.39% | 302,400 |
| 2025-12-19 | 7,430.0 | 7,740.0 | 7,310.0 | 7,710.0 | +340.0 | +4.61% | 394,600 |
| 2025-12-18 | 7,500.0 | 7,660.0 | 7,330.0 | 7,370.0 | -410.0 | -5.27% | 431,500 |
| 2025-12-17 | 7,680.0 | 7,840.0 | 7,400.0 | 7,780.0 | +150.0 | +1.97% | 363,500 |
| 2025-12-16 | 8,000.0 | 8,010.0 | 7,560.0 | 7,630.0 | -480.0 | -5.92% | 492,200 |
| 2025-12-15 | 7,950.0 | 8,110.0 | 7,880.0 | 8,110.0 | +10.0 | +0.12% | 209,800 |
| 2025-12-12 | 8,040.0 | 8,180.0 | 7,990.0 | 8,100.0 | +280.0 | +3.58% | 306,400 |
| 2025-12-11 | 7,910.0 | 7,990.0 | 7,770.0 | 7,820.0 | -110.0 | -1.39% | 299,700 |
| 2025-12-10 | 8,280.0 | 8,300.0 | 7,880.0 | 7,930.0 | -280.0 | -3.41% | 384,200 |
| 2025-12-09 | 8,310.0 | 8,330.0 | 8,130.0 | 8,210.0 | -160.0 | -1.91% | 327,000 |
| 2025-12-08 | 8,360.0 | 8,410.0 | 8,220.0 | 8,370.0 | +110.0 | +1.33% | 363,900 |
| 2025-12-05 | 8,180.0 | 8,260.0 | 8,030.0 | 8,260.0 | +80.0 | +0.98% | 326,800 |
| 2025-12-04 | 8,040.0 | 8,180.0 | 7,760.0 | 8,180.0 | +160.0 | +2.00% | 609,500 |
| 2025-12-03 | 8,300.0 | 8,340.0 | 7,940.0 | 8,020.0 | -160.0 | -1.96% | 641,100 |
| 2025-12-02 | 8,750.0 | 8,790.0 | 8,160.0 | 8,180.0 | -580.0 | -6.62% | 1,076,000 |
| 2025-12-01 | 9,040.0 | 9,150.0 | 8,540.0 | 8,760.0 | 0.0 | 0.00% | 1,187,000 |
| 2025-11-28 | 8,400.0 | 8,830.0 | 8,290.0 | 8,760.0 | +340.0 | +4.04% | 858,300 |
| 2025-11-27 | 8,150.0 | 8,430.0 | 8,040.0 | 8,420.0 | +500.0 | +6.31% | 550,100 |
| 2025-11-26 | 7,960.0 | 8,100.0 | 7,840.0 | 7,920.0 | +100.0 | +1.28% | 341,500 |
| 2025-11-25 | 7,990.0 | 8,040.0 | 7,720.0 | 7,820.0 | -50.0 | -0.64% | 345,600 |
| 2025-11-21 | 7,750.0 | 7,980.0 | 7,710.0 | 7,870.0 | -280.0 | -3.44% | 402,800 |
| 2025-11-20 | 8,100.0 | 8,190.0 | 7,990.0 | 8,150.0 | +290.0 | +3.69% | 485,400 |
| 2025-11-19 | 7,750.0 | 7,930.0 | 7,480.0 | 7,860.0 | +90.0 | +1.16% | 601,100 |
| 2025-11-18 | 8,250.0 | 8,270.0 | 7,750.0 | 7,770.0 | -570.0 | -6.83% | 697,700 |
| 2025-11-17 | 7,950.0 | 8,420.0 | 7,860.0 | 8,340.0 | +490.0 | +6.24% | 634,500 |
| 2025-11-14 | 7,770.0 | 8,030.0 | 7,700.0 | 7,850.0 | -200.0 | -2.48% | 529,000 |
| 2025-11-13 | 8,020.0 | 8,180.0 | 7,880.0 | 8,050.0 | +60.0 | +0.75% | 554,100 |
| 2025-11-12 | 7,870.0 | 8,050.0 | 7,740.0 | 7,990.0 | +130.0 | +1.65% | 497,100 |
| 2025-11-11 | 8,030.0 | 8,030.0 | 7,720.0 | 7,860.0 | -210.0 | -2.60% | 601,400 |
| 2025-11-10 | 8,090.0 | 8,430.0 | 8,040.0 | 8,070.0 | -20.0 | -0.25% | 552,800 |
| 2025-11-07 | 8,080.0 | 8,130.0 | 7,890.0 | 8,090.0 | -230.0 | -2.76% | 611,600 |
| 2025-11-06 | 8,500.0 | 8,520.0 | 8,240.0 | 8,320.0 | -60.0 | -0.72% | 573,100 |
| 2025-11-05 | 8,450.0 | 8,530.0 | 8,050.0 | 8,380.0 | -240.0 | -2.78% | 1,134,100 |
| 2025-11-04 | 9,060.0 | 9,070.0 | 8,500.0 | 8,620.0 | -350.0 | -3.90% | 993,300 |
| 2025-10-31 | 9,450.0 | 9,500.0 | 8,890.0 | 8,970.0 | -530.0 | -5.58% | 1,297,800 |
| 2025-10-30 | 9,130.0 | 9,740.0 | 9,040.0 | 9,500.0 | +220.0 | +2.37% | 1,399,100 |
| 2025-10-29 | 9,860.0 | 9,940.0 | 9,090.0 | 9,280.0 | -430.0 | -4.43% | 1,477,700 |
| 2025-10-28 | 9,880.0 | 10,020.0 | 9,590.0 | 9,710.0 | -240.0 | -2.41% | 1,447,700 |
| 2025-10-27 | 9,760.0 | 9,950.0 | 9,360.0 | 9,950.0 | +600.0 | +6.42% | 1,729,400 |
| 2025-10-24 | 9,310.0 | 9,390.0 | 8,970.0 | 9,350.0 | +200.0 | +2.19% | 1,481,300 |
| 2025-10-23 | 9,200.0 | 9,330.0 | 8,930.0 | 9,150.0 | -200.0 | -2.14% | 1,878,500 |
| 2025-10-22 | 8,700.0 | 9,370.0 | 8,580.0 | 9,350.0 | +810.0 | +9.48% | 2,128,400 |
| 2025-10-21 | 9,240.0 | 9,270.0 | 8,500.0 | 8,540.0 | -550.0 | -6.05% | 2,704,900 |
| 2025-10-20 | 8,240.0 | 9,240.0 | 8,120.0 | 9,090.0 | +1000.0 | +12.36% | 2,285,500 |
| 2025-10-17 | 7,890.0 | 8,200.0 | 7,810.0 | 8,090.0 | -240.0 | -2.88% | 1,110,000 |
| 2025-10-16 | 7,860.0 | 8,360.0 | 7,730.0 | 8,330.0 | +630.0 | +8.18% | 1,761,500 |
| 2025-10-15 | 7,380.0 | 7,850.0 | 7,310.0 | 7,700.0 | +380.0 | +5.19% | 1,202,200 |
| 2025-10-14 | 7,810.0 | 8,110.0 | 7,230.0 | 7,320.0 | +110.0 | +1.53% | 1,981,700 |
| 2025-10-10 | 7,790.0 | 7,890.0 | 7,130.0 | 7,210.0 | -620.0 | -7.92% | 1,493,200 |
| 2025-10-09 | 7,270.0 | 7,870.0 | 7,210.0 | 7,830.0 | +540.0 | +7.41% | 1,281,100 |
| 2025-10-08 | 7,100.0 | 7,350.0 | 7,060.0 | 7,290.0 | +140.0 | +1.96% | 848,500 |
| 2025-10-07 | 6,800.0 | 7,410.0 | 6,760.0 | 7,150.0 | +550.0 | +8.33% | 1,856,800 |
| 2025-10-06 | 6,400.0 | 6,600.0 | 6,200.0 | 6,600.0 | +1000.0 | +17.86% | 937,700 |
| 2025-10-03 | 5,400.0 | 5,640.0 | 5,400.0 | 5,600.0 | +290.0 | +5.46% | 436,700 |
| 2025-10-02 | 5,590.0 | 5,620.0 | 5,290.0 | 5,310.0 | -290.0 | -5.18% | 361,200 |
| 2025-10-01 | 5,610.0 | 5,660.0 | 5,430.0 | 5,600.0 | -60.0 | -1.06% | 395,300 |
| 2025-09-30 | 5,630.0 | 5,690.0 | 5,570.0 | 5,660.0 | +40.0 | +0.71% | 205,900 |
| 2025-09-29 | 5,760.0 | 5,760.0 | 5,570.0 | 5,620.0 | -140.0 | -2.43% | 315,300 |
| 2025-09-26 | 5,750.0 | 5,960.0 | 5,710.0 | 5,760.0 | +110.0 | +1.95% | 654,800 |
| 2025-09-25 | 5,800.0 | 5,930.0 | 5,640.0 | 5,650.0 | -250.0 | -4.24% | 551,000 |
| 2025-09-24 | 5,560.0 | 5,910.0 | 5,490.0 | 5,900.0 | +510.0 | +9.46% | 851,600 |
| 2025-09-22 | 5,340.0 | 5,470.0 | 5,240.0 | 5,390.0 | +50.0 | +0.94% | 410,400 |
| 2025-09-19 | 5,330.0 | 5,350.0 | 5,210.0 | 5,340.0 | +90.0 | +1.71% | 427,800 |
| 2025-09-18 | 5,280.0 | 5,370.0 | 5,170.0 | 5,250.0 | 0.0 | 0.00% | 342,900 |
| 2025-09-17 | 5,390.0 | 5,390.0 | 5,200.0 | 5,250.0 | -170.0 | -3.14% | 455,000 |
| 2025-09-16 | 5,460.0 | 5,480.0 | 5,320.0 | 5,420.0 | -40.0 | -0.73% | 398,300 |
| 2025-09-12 | 5,650.0 | 5,680.0 | 5,460.0 | 5,460.0 | — | — | 484,700 |
直近120営業日分を表示