日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

古河電気工業(5801)の株価時系列情報

古河電気工業(5801)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 2,805 2,805 2,767 2,782 297,700
2020/12/29 2,760 2,800 2,742 2,795 464,800
2020/12/28 2,779 2,792 2,716 2,758 529,700
2020/12/25 2,750 2,767 2,732 2,764 398,500
2020/12/24 2,811 2,818 2,766 2,775 489,800
2020/12/23 2,835 2,835 2,737 2,777 840,400
2020/12/22 2,889 2,930 2,858 2,867 477,900
2020/12/21 2,895 2,937 2,885 2,907 749,400
2020/12/18 2,901 2,918 2,871 2,878 492,100
2020/12/17 2,931 2,943 2,893 2,901 530,400
2020/12/16 2,930 2,969 2,913 2,945 550,500
2020/12/15 2,900 2,930 2,886 2,899 304,400
2020/12/14 2,870 2,937 2,865 2,896 369,100
2020/12/11 2,898 2,920 2,830 2,870 540,300
2020/12/10 2,913 2,933 2,879 2,895 481,200
2020/12/09 2,897 2,944 2,885 2,931 554,000
2020/12/08 2,857 2,930 2,833 2,893 564,000
2020/12/07 2,984 3,020 2,864 2,906 955,300
2020/12/04 2,948 2,980 2,905 2,963 798,500
2020/12/03 2,920 2,991 2,911 2,954 1,509,500
2020/12/02 2,830 2,918 2,820 2,872 1,480,000
2020/12/01 2,720 2,898 2,702 2,822 1,965,000
2020/11/30 2,670 2,688 2,627 2,644 963,600
2020/11/27 2,663 2,721 2,662 2,674 1,164,800
2020/11/26 2,560 2,687 2,554 2,622 1,259,900
2020/11/25 2,499 2,586 2,482 2,550 1,162,100
2020/11/24 2,460 2,496 2,456 2,460 694,100
2020/11/20 2,418 2,431 2,397 2,413 387,200
2020/11/19 2,451 2,451 2,379 2,408 746,300
2020/11/18 2,451 2,453 2,416 2,450 673,300
2020/11/17 2,505 2,512 2,445 2,481 527,400
2020/11/16 2,476 2,512 2,461 2,489 696,700
2020/11/13 2,436 2,453 2,389 2,449 605,600
2020/11/12 2,492 2,504 2,426 2,446 607,900
2020/11/11 2,500 2,518 2,441 2,482 786,800
2020/11/10 2,490 2,500 2,407 2,450 1,092,900
2020/11/09 2,459 2,471 2,411 2,426 1,038,200
2020/11/06 2,534 2,535 2,402 2,458 2,991,700
2020/11/05 2,758 2,803 2,722 2,784 898,000
2020/11/04 2,745 2,789 2,719 2,736 1,006,100
2020/11/02 2,622 2,676 2,620 2,653 439,300
2020/10/30 2,639 2,648 2,584 2,605 339,700
2020/10/29 2,577 2,655 2,569 2,642 373,000
2020/10/28 2,601 2,620 2,577 2,617 312,200
2020/10/27 2,608 2,634 2,591 2,634 272,000
2020/10/26 2,619 2,662 2,608 2,616 333,800
2020/10/23 2,601 2,619 2,579 2,605 330,900
2020/10/22 2,538 2,597 2,536 2,584 377,000
2020/10/21 2,500 2,559 2,500 2,546 341,500
2020/10/20 2,492 2,512 2,481 2,497 290,000
2020/10/19 2,480 2,513 2,480 2,493 209,500
2020/10/16 2,507 2,519 2,473 2,479 366,600
2020/10/15 2,502 2,510 2,475 2,481 178,000
2020/10/14 2,505 2,505 2,472 2,486 458,400
2020/10/13 2,526 2,546 2,503 2,543 237,800
2020/10/12 2,527 2,527 2,496 2,521 278,100
2020/10/09 2,545 2,565 2,530 2,544 258,600
2020/10/08 2,556 2,580 2,537 2,558 434,400
2020/10/07 2,507 2,550 2,489 2,547 343,100
2020/10/06 2,524 2,553 2,505 2,528 369,200
2020/10/05 2,477 2,517 2,470 2,499 366,600
2020/10/02 2,502 2,510 2,435 2,450 596,200
2020/09/30 2,559 2,574 2,489 2,502 554,300
2020/09/29 2,573 2,579 2,551 2,562 243,600
2020/09/28 2,570 2,577 2,531 2,574 320,000
2020/09/25 2,541 2,552 2,515 2,536 396,100
2020/09/24 2,506 2,524 2,493 2,517 352,100
2020/09/23 2,521 2,539 2,502 2,539 310,600
2020/09/18 2,578 2,580 2,531 2,547 487,700
2020/09/17 2,599 2,614 2,565 2,587 285,200
2020/09/16 2,573 2,605 2,551 2,597 485,400
2020/09/15 2,636 2,636 2,577 2,614 549,700
2020/09/14 2,593 2,663 2,593 2,636 496,800
2020/09/11 2,578 2,589 2,544 2,585 448,600
2020/09/10 2,512 2,575 2,499 2,566 920,700
2020/09/09 2,480 2,489 2,466 2,485 363,600
2020/09/08 2,520 2,532 2,502 2,520 262,400
2020/09/07 2,493 2,527 2,489 2,498 612,800
2020/09/04 2,462 2,502 2,457 2,499 334,200
2020/09/03 2,597 2,612 2,509 2,511 440,400
2020/09/02 2,517 2,523 2,481 2,497 324,300
2020/09/01 2,509 2,517 2,489 2,508 356,400
2020/08/31 2,550 2,592 2,528 2,528 444,200
2020/08/28 2,507 2,561 2,480 2,504 439,300
2020/08/27 2,533 2,544 2,498 2,500 319,900
2020/08/26 2,513 2,523 2,495 2,518 330,600
2020/08/25 2,494 2,551 2,482 2,533 927,500
2020/08/24 2,441 2,447 2,411 2,435 324,400
2020/08/21 2,466 2,494 2,438 2,446 377,200
2020/08/20 2,441 2,475 2,425 2,447 422,700
2020/08/19 2,450 2,478 2,431 2,445 652,500
2020/08/18 2,431 2,446 2,391 2,411 439,800
2020/08/17 2,404 2,452 2,399 2,426 497,200
2020/08/14 2,409 2,431 2,384 2,413 610,300
2020/08/13 2,441 2,482 2,400 2,408 890,000
2020/08/12 2,413 2,481 2,402 2,440 629,300
2020/08/11 2,340 2,455 2,331 2,429 1,032,300
2020/08/07 2,354 2,367 2,271 2,350 2,309,200
2020/08/06 2,620 2,663 2,590 2,604 551,700
2020/08/05 2,579 2,610 2,567 2,600 377,300
2020/08/04 2,577 2,620 2,575 2,600 554,000
2020/08/03 2,534 2,584 2,516 2,527 501,900
2020/07/31 2,528 2,530 2,465 2,507 781,300
2020/07/30 2,601 2,601 2,548 2,560 341,000
2020/07/29 2,621 2,626 2,571 2,585 409,500
2020/07/28 2,649 2,658 2,618 2,629 354,100
2020/07/27 2,630 2,630 2,604 2,628 515,100
2020/07/22 2,676 2,708 2,641 2,645 392,400
2020/07/21 2,680 2,682 2,633 2,676 607,500
2020/07/20 2,710 2,728 2,662 2,693 524,600
2020/07/17 2,802 2,826 2,704 2,724 628,500
2020/07/16 2,720 2,799 2,686 2,756 1,467,600
2020/07/15 2,650 2,662 2,610 2,628 405,900
2020/07/14 2,626 2,629 2,591 2,607 333,300
2020/07/13 2,595 2,644 2,595 2,628 549,200
2020/07/10 2,603 2,605 2,536 2,550 664,100
2020/07/09 2,620 2,644 2,592 2,615 457,700
2020/07/08 2,618 2,657 2,610 2,622 321,700
2020/07/07 2,681 2,690 2,633 2,650 286,500
2020/07/06 2,635 2,686 2,628 2,658 368,700
2020/07/03 2,637 2,661 2,589 2,626 237,600
2020/07/02 2,611 2,649 2,583 2,618 376,200
2020/07/01 2,645 2,668 2,603 2,630 537,500
2020/06/30 2,660 2,697 2,599 2,609 801,800
2020/06/29 2,587 2,607 2,560 2,592 390,400
2020/06/26 2,654 2,674 2,599 2,608 683,500
2020/06/25 2,657 2,661 2,601 2,640 688,500
2020/06/24 2,736 2,736 2,676 2,698 671,600
2020/06/23 2,775 2,807 2,725 2,739 843,300
2020/06/22 2,730 2,776 2,710 2,744 669,300
2020/06/19 2,757 2,761 2,679 2,729 954,500
2020/06/18 2,699 2,808 2,693 2,757 1,324,300
2020/06/17 2,684 2,730 2,669 2,709 902,400
2020/06/16 2,626 2,700 2,594 2,665 1,000,900
2020/06/15 2,647 2,659 2,554 2,562 736,000
2020/06/12 2,591 2,654 2,541 2,645 902,600
2020/06/11 2,702 2,702 2,638 2,671 848,100
2020/06/10 2,671 2,749 2,669 2,720 1,293,500
2020/06/09 2,665 2,680 2,637 2,671 414,800
2020/06/08 2,698 2,714 2,651 2,663 455,100
2020/06/05 2,607 2,643 2,588 2,635 511,500
2020/06/04 2,679 2,689 2,579 2,596 739,300
2020/06/03 2,685 2,713 2,632 2,650 637,900
2020/06/02 2,631 2,670 2,619 2,625 493,100
2020/06/01 2,627 2,642 2,592 2,622 584,800
2020/05/29 2,630 2,668 2,610 2,632 820,700
2020/05/28 2,692 2,704 2,631 2,661 801,400
2020/05/27 2,601 2,692 2,585 2,658 947,000
2020/05/26 2,530 2,607 2,522 2,597 1,111,400
2020/05/25 2,502 2,522 2,487 2,509 704,800
2020/05/22 2,494 2,535 2,449 2,460 1,420,800
2020/05/21 2,422 2,504 2,386 2,499 2,563,200
2020/05/20 2,314 2,467 2,313 2,395 3,742,300
2020/05/19 2,060 2,096 2,057 2,064 722,400
2020/05/18 2,026 2,027 1,963 1,976 326,200
2020/05/15 2,013 2,020 1,971 2,010 427,200
2020/05/14 2,032 2,032 1,968 1,969 463,400
2020/05/13 2,005 2,052 2,002 2,049 394,200
2020/05/12 2,077 2,077 2,023 2,055 335,100
2020/05/11 2,032 2,087 2,026 2,081 518,000
2020/05/08 1,980 2,000 1,969 1,998 365,700
2020/05/07 1,931 1,976 1,926 1,950 372,200
2020/05/01 2,002 2,008 1,950 1,973 465,600
2020/04/30 2,060 2,065 2,039 2,042 499,500
2020/04/28 1,999 2,006 1,958 1,987 379,000
2020/04/27 1,918 1,996 1,917 1,996 462,900
2020/04/24 1,921 1,932 1,897 1,905 374,600
2020/04/23 1,872 1,917 1,872 1,916 371,700
2020/04/22 1,840 1,856 1,818 1,853 482,700
2020/04/21 1,903 1,907 1,866 1,878 430,900
2020/04/20 1,908 1,954 1,893 1,935 349,200
2020/04/17 1,898 1,931 1,882 1,918 536,400
2020/04/16 1,862 1,866 1,840 1,847 518,900
2020/04/15 1,906 1,918 1,880 1,905 566,100
2020/04/14 1,917 1,949 1,892 1,940 320,400
2020/04/13 1,928 1,941 1,904 1,910 375,000
2020/04/10 1,961 1,982 1,917 1,959 520,300
2020/04/09 1,884 1,930 1,872 1,930 478,700
2020/04/08 1,886 1,906 1,830 1,878 555,300
2020/04/07 1,883 1,909 1,813 1,887 717,500
2020/04/06 1,799 1,866 1,746 1,843 770,200
2020/04/03 1,829 1,850 1,800 1,837 573,300
2020/04/02 1,849 1,874 1,821 1,828 608,700
2020/04/01 1,950 1,984 1,882 1,901 552,500
2020/03/31 1,969 2,036 1,952 1,965 717,400
2020/03/30 1,902 1,979 1,900 1,979 733,600
2020/03/27 2,030 2,065 1,999 2,065 904,500
2020/03/26 1,973 2,001 1,937 1,957 574,500
2020/03/25 2,028 2,036 1,960 2,012 910,500
2020/03/24 1,814 1,899 1,781 1,898 871,200
2020/03/23 1,799 1,830 1,695 1,758 1,054,000
2020/03/19 1,790 1,812 1,747 1,773 901,500
2020/03/18 1,752 1,808 1,735 1,750 883,500
2020/03/17 1,641 1,778 1,620 1,736 1,182,400
2020/03/16 1,774 1,799 1,683 1,687 931,500
2020/03/13 1,668 1,805 1,668 1,744 1,763,600
2020/03/12 1,903 1,926 1,840 1,843 918,700
2020/03/11 1,971 2,021 1,949 1,949 824,100
2020/03/10 1,950 1,980 1,887 1,967 1,497,800
2020/03/09 2,100 2,110 2,003 2,017 1,193,700
2020/03/06 2,245 2,250 2,201 2,220 750,500
2020/03/05 2,320 2,323 2,270 2,291 605,800
2020/03/04 2,270 2,302 2,240 2,290 865,400
2020/03/03 2,392 2,395 2,302 2,315 729,000
2020/03/02 2,317 2,359 2,270 2,349 1,141,700
2020/02/28 2,371 2,387 2,332 2,377 945,300
2020/02/27 2,448 2,452 2,408 2,431 757,800
2020/02/26 2,465 2,484 2,454 2,483 503,200
2020/02/25 2,469 2,511 2,459 2,492 886,100
2020/02/21 2,551 2,576 2,540 2,552 558,200
2020/02/20 2,580 2,608 2,571 2,572 438,000
2020/02/19 2,582 2,582 2,545 2,556 446,100
2020/02/18 2,571 2,588 2,546 2,564 382,300
2020/02/17 2,547 2,586 2,532 2,585 433,200
2020/02/14 2,564 2,583 2,548 2,582 529,000
2020/02/13 2,594 2,616 2,582 2,586 380,800
2020/02/12 2,584 2,595 2,557 2,591 497,800
2020/02/10 2,560 2,583 2,552 2,578 642,200
2020/02/07 2,620 2,620 2,568 2,609 792,200
2020/02/06 2,666 2,680 2,610 2,617 1,002,500
2020/02/05 2,635 2,648 2,616 2,632 745,200
2020/02/04 2,567 2,586 2,547 2,580 451,100
2020/02/03 2,533 2,575 2,526 2,571 531,300
2020/01/31 2,590 2,627 2,585 2,602 528,400
2020/01/30 2,619 2,624 2,578 2,596 677,200
2020/01/29 2,653 2,660 2,628 2,644 419,600
2020/01/28 2,610 2,642 2,605 2,638 767,500
2020/01/27 2,649 2,690 2,637 2,667 896,500
2020/01/24 2,726 2,751 2,720 2,735 808,900
2020/01/23 2,743 2,753 2,718 2,741 499,600
2020/01/22 2,734 2,776 2,729 2,770 483,300
2020/01/21 2,762 2,765 2,733 2,763 645,100
2020/01/20 2,795 2,808 2,771 2,777 301,800
2020/01/17 2,736 2,787 2,734 2,780 671,100
2020/01/16 2,712 2,725 2,689 2,721 435,200
2020/01/15 2,728 2,733 2,712 2,724 502,300
2020/01/14 2,775 2,788 2,738 2,752 464,000
2020/01/10 2,764 2,770 2,734 2,750 473,700
2020/01/09 2,786 2,787 2,764 2,765 426,600
2020/01/08 2,748 2,748 2,711 2,737 721,400
2020/01/07 2,772 2,792 2,752 2,779 380,800
2020/01/06 2,752 2,768 2,731 2,765 522,700

このページの先頭へ