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
2022/12/30 2,486 2,496 2,467 2,474 172,700
2022/12/29 2,460 2,479 2,439 2,479 225,600
2022/12/28 2,497 2,497 2,478 2,484 165,200
2022/12/27 2,513 2,518 2,481 2,496 227,300
2022/12/26 2,495 2,516 2,492 2,512 238,500
2022/12/23 2,499 2,499 2,472 2,490 303,200
2022/12/22 2,545 2,554 2,511 2,518 356,200
2022/12/21 2,585 2,587 2,514 2,526 367,900
2022/12/20 2,643 2,649 2,572 2,600 476,600
2022/12/19 2,603 2,634 2,603 2,632 396,800
2022/12/16 2,600 2,631 2,595 2,602 456,100
2022/12/15 2,625 2,639 2,602 2,629 303,300
2022/12/14 2,644 2,645 2,615 2,628 431,800
2022/12/13 2,650 2,668 2,643 2,644 406,500
2022/12/12 2,617 2,635 2,595 2,634 497,700
2022/12/09 2,522 2,629 2,520 2,616 987,500
2022/12/08 2,503 2,503 2,473 2,486 325,700
2022/12/07 2,486 2,521 2,485 2,506 362,700
2022/12/06 2,495 2,522 2,491 2,513 255,400
2022/12/05 2,518 2,525 2,477 2,497 354,600
2022/12/02 2,554 2,554 2,512 2,518 288,500
2022/12/01 2,603 2,603 2,562 2,572 267,000
2022/11/30 2,577 2,604 2,577 2,597 347,000
2022/11/29 2,588 2,598 2,572 2,584 253,900
2022/11/28 2,610 2,626 2,597 2,609 351,400
2022/11/25 2,590 2,609 2,578 2,599 283,800
2022/11/24 2,559 2,585 2,552 2,582 409,400
2022/11/22 2,549 2,570 2,542 2,559 639,300
2022/11/21 2,542 2,550 2,516 2,535 223,800
2022/11/18 2,543 2,552 2,511 2,514 261,000
2022/11/17 2,474 2,531 2,466 2,528 451,700
2022/11/16 2,472 2,493 2,452 2,480 329,700
2022/11/15 2,445 2,481 2,442 2,481 438,100
2022/11/14 2,480 2,494 2,415 2,437 630,200
2022/11/11 2,544 2,544 2,483 2,500 455,000
2022/11/10 2,511 2,524 2,468 2,494 646,000
2022/11/09 2,582 2,630 2,498 2,527 1,768,800
2022/11/08 2,362 2,385 2,341 2,382 363,600
2022/11/07 2,365 2,374 2,342 2,351 276,400
2022/11/04 2,341 2,365 2,327 2,341 312,400
2022/11/02 2,337 2,377 2,329 2,367 284,600
2022/11/01 2,313 2,346 2,304 2,344 348,800
2022/10/31 2,265 2,296 2,258 2,296 289,300
2022/10/28 2,248 2,262 2,229 2,238 703,700
2022/10/27 2,267 2,270 2,249 2,260 202,900
2022/10/26 2,289 2,290 2,260 2,262 202,300
2022/10/25 2,270 2,293 2,263 2,272 220,500
2022/10/24 2,290 2,290 2,246 2,256 309,700
2022/10/21 2,280 2,290 2,257 2,261 302,400
2022/10/20 2,320 2,332 2,286 2,301 237,800
2022/10/19 2,340 2,344 2,321 2,344 294,400
2022/10/18 2,335 2,349 2,325 2,343 321,100
2022/10/17 2,303 2,320 2,298 2,311 225,000
2022/10/14 2,285 2,331 2,275 2,320 478,700
2022/10/13 2,268 2,275 2,249 2,257 268,800
2022/10/12 2,314 2,318 2,274 2,277 311,200
2022/10/11 2,335 2,338 2,295 2,312 330,500
2022/10/07 2,353 2,376 2,338 2,355 257,600
2022/10/06 2,377 2,396 2,370 2,378 205,600
2022/10/05 2,384 2,389 2,363 2,368 286,600
2022/10/04 2,371 2,379 2,346 2,367 294,300
2022/10/03 2,285 2,324 2,281 2,321 300,800
2022/09/30 2,330 2,338 2,281 2,293 366,700
2022/09/29 2,355 2,365 2,322 2,346 353,600
2022/09/28 2,335 2,337 2,284 2,308 373,400
2022/09/27 2,361 2,384 2,339 2,348 342,900
2022/09/26 2,421 2,421 2,339 2,354 586,700
2022/09/22 2,440 2,457 2,421 2,453 337,400
2022/09/21 2,477 2,480 2,448 2,459 246,100
2022/09/20 2,485 2,521 2,478 2,485 309,700
2022/09/16 2,463 2,485 2,458 2,473 588,400
2022/09/15 2,483 2,487 2,467 2,479 178,100
2022/09/14 2,444 2,499 2,436 2,483 324,300
2022/09/13 2,495 2,502 2,483 2,494 172,000
2022/09/12 2,516 2,518 2,481 2,495 238,000
2022/09/09 2,499 2,508 2,484 2,496 356,700
2022/09/08 2,475 2,494 2,465 2,493 358,100
2022/09/07 2,433 2,457 2,420 2,454 414,700
2022/09/06 2,426 2,437 2,412 2,433 184,600
2022/09/05 2,400 2,438 2,399 2,414 307,100
2022/09/02 2,415 2,415 2,393 2,402 254,100
2022/09/01 2,443 2,450 2,421 2,425 265,500
2022/08/31 2,438 2,456 2,436 2,449 272,800
2022/08/30 2,458 2,472 2,444 2,462 298,900
2022/08/29 2,417 2,438 2,416 2,425 300,800
2022/08/26 2,455 2,478 2,454 2,467 226,900
2022/08/25 2,460 2,460 2,433 2,441 270,700
2022/08/24 2,433 2,466 2,433 2,452 363,700
2022/08/23 2,421 2,429 2,402 2,415 307,000
2022/08/22 2,452 2,470 2,444 2,446 367,500
2022/08/19 2,475 2,482 2,460 2,466 334,000
2022/08/18 2,461 2,471 2,442 2,461 233,600
2022/08/17 2,466 2,494 2,464 2,471 460,800
2022/08/16 2,453 2,453 2,430 2,442 254,800
2022/08/15 2,455 2,461 2,428 2,454 332,300
2022/08/12 2,420 2,452 2,406 2,432 598,500
2022/08/10 2,394 2,399 2,372 2,394 261,200
2022/08/09 2,389 2,399 2,370 2,387 352,000
2022/08/08 2,333 2,388 2,333 2,385 544,600
2022/08/05 2,300 2,334 2,245 2,332 722,200
2022/08/04 2,332 2,369 2,325 2,363 688,300
2022/08/03 2,301 2,323 2,291 2,315 226,000
2022/08/02 2,344 2,350 2,302 2,318 284,400
2022/08/01 2,333 2,353 2,330 2,353 344,200
2022/07/29 2,332 2,339 2,314 2,318 367,500
2022/07/28 2,350 2,360 2,323 2,326 265,100
2022/07/27 2,317 2,339 2,301 2,333 245,000
2022/07/26 2,302 2,320 2,295 2,317 266,700
2022/07/25 2,290 2,312 2,270 2,291 279,300
2022/07/22 2,297 2,307 2,281 2,299 253,300
2022/07/21 2,283 2,298 2,269 2,297 246,600
2022/07/20 2,301 2,307 2,283 2,291 343,700
2022/07/19 2,250 2,273 2,236 2,273 271,400
2022/07/15 2,258 2,258 2,214 2,224 297,900
2022/07/14 2,226 2,254 2,216 2,248 268,100
2022/07/13 2,243 2,243 2,214 2,230 325,400
2022/07/12 2,264 2,266 2,201 2,215 555,900
2022/07/11 2,290 2,293 2,271 2,284 246,400
2022/07/08 2,253 2,284 2,245 2,264 403,800
2022/07/07 2,234 2,248 2,191 2,235 322,300
2022/07/06 2,228 2,233 2,191 2,204 361,800
2022/07/05 2,276 2,279 2,255 2,261 261,000
2022/07/04 2,226 2,254 2,212 2,253 313,800
2022/07/01 2,237 2,254 2,210 2,226 405,700
2022/06/30 2,241 2,250 2,221 2,228 360,100
2022/06/29 2,260 2,272 2,246 2,253 266,700
2022/06/28 2,250 2,271 2,241 2,267 323,000
2022/06/27 2,217 2,249 2,214 2,238 484,900
2022/06/24 2,163 2,184 2,147 2,184 363,800
2022/06/23 2,172 2,180 2,140 2,171 537,600
2022/06/22 2,235 2,235 2,187 2,191 313,300
2022/06/21 2,178 2,228 2,178 2,214 470,200
2022/06/20 2,224 2,231 2,143 2,154 564,700
2022/06/17 2,203 2,222 2,187 2,216 575,000
2022/06/16 2,256 2,297 2,256 2,271 409,800
2022/06/15 2,264 2,275 2,232 2,232 272,900
2022/06/14 2,219 2,259 2,203 2,255 293,500
2022/06/13 2,220 2,258 2,220 2,243 440,800
2022/06/10 2,261 2,279 2,246 2,268 471,500
2022/06/09 2,282 2,303 2,271 2,289 268,000
2022/06/08 2,299 2,313 2,295 2,304 446,000
2022/06/07 2,270 2,298 2,265 2,278 447,000
2022/06/06 2,240 2,262 2,240 2,249 288,300
2022/06/03 2,271 2,271 2,233 2,237 260,300
2022/06/02 2,253 2,274 2,240 2,245 429,700
2022/06/01 2,168 2,237 2,168 2,236 518,000
2022/05/31 2,139 2,166 2,136 2,155 597,600
2022/05/30 2,214 2,223 2,170 2,170 416,000
2022/05/27 2,150 2,178 2,142 2,175 575,000
2022/05/26 2,110 2,137 2,104 2,105 215,300
2022/05/25 2,133 2,141 2,106 2,109 357,500
2022/05/24 2,161 2,168 2,136 2,139 381,100
2022/05/23 2,186 2,192 2,142 2,149 309,900
2022/05/20 2,171 2,193 2,161 2,173 360,800
2022/05/19 2,152 2,188 2,145 2,187 416,800
2022/05/18 2,199 2,226 2,189 2,214 574,900
2022/05/17 2,188 2,197 2,156 2,169 463,500
2022/05/16 2,235 2,235 2,191 2,199 603,000
2022/05/13 2,155 2,264 2,145 2,235 1,013,700
2022/05/12 2,114 2,128 2,103 2,121 406,700
2022/05/11 2,125 2,149 2,114 2,123 284,300
2022/05/10 2,118 2,144 2,105 2,142 306,000
2022/05/09 2,161 2,161 2,127 2,127 280,700
2022/05/06 2,142 2,181 2,133 2,171 385,700
2022/05/02 2,105 2,149 2,091 2,135 376,100
2022/04/28 2,066 2,121 2,062 2,120 595,400
2022/04/27 2,043 2,054 2,033 2,051 406,100
2022/04/26 2,085 2,092 2,067 2,086 229,400
2022/04/25 2,080 2,101 2,070 2,083 386,200
2022/04/22 2,118 2,139 2,111 2,129 268,300
2022/04/21 2,129 2,167 2,126 2,158 301,200
2022/04/20 2,136 2,141 2,111 2,130 304,700
2022/04/19 2,100 2,109 2,078 2,108 249,600
2022/04/18 2,076 2,085 2,060 2,072 171,700
2022/04/15 2,082 2,104 2,071 2,089 241,900
2022/04/14 2,094 2,110 2,090 2,102 248,800
2022/04/13 2,077 2,094 2,068 2,083 261,100
2022/04/12 2,079 2,084 2,061 2,074 362,100
2022/04/11 2,070 2,096 2,058 2,073 235,200
2022/04/08 2,080 2,090 2,054 2,076 418,600
2022/04/07 2,085 2,085 2,041 2,074 480,200
2022/04/06 2,134 2,144 2,105 2,106 543,300
2022/04/05 2,199 2,204 2,162 2,163 303,700
2022/04/04 2,172 2,191 2,155 2,186 285,100
2022/04/01 2,150 2,171 2,127 2,166 454,800
2022/03/31 2,201 2,203 2,168 2,176 522,900
2022/03/30 2,213 2,232 2,204 2,226 488,600
2022/03/29 2,268 2,288 2,252 2,258 404,700
2022/03/28 2,263 2,280 2,233 2,270 476,500
2022/03/25 2,256 2,279 2,235 2,248 793,000
2022/03/24 2,260 2,303 2,255 2,298 329,900
2022/03/23 2,283 2,311 2,262 2,308 622,200
2022/03/22 2,213 2,268 2,211 2,247 488,700
2022/03/18 2,169 2,202 2,169 2,186 456,000
2022/03/17 2,194 2,194 2,145 2,169 560,800
2022/03/16 2,148 2,154 2,129 2,144 277,400
2022/03/15 2,131 2,160 2,130 2,132 295,200
2022/03/14 2,132 2,167 2,128 2,151 356,300
2022/03/11 2,074 2,128 2,072 2,118 406,400
2022/03/10 2,098 2,134 2,086 2,122 540,200
2022/03/09 2,105 2,118 2,050 2,052 535,500
2022/03/08 2,130 2,144 2,093 2,093 655,400
2022/03/07 2,220 2,227 2,136 2,169 670,100
2022/03/04 2,310 2,317 2,247 2,270 344,200
2022/03/03 2,326 2,340 2,298 2,311 331,700
2022/03/02 2,287 2,325 2,279 2,286 357,000
2022/03/01 2,309 2,347 2,303 2,322 405,600
2022/02/28 2,258 2,293 2,256 2,275 562,900
2022/02/25 2,258 2,303 2,258 2,285 449,200
2022/02/24 2,332 2,353 2,203 2,238 1,119,600
2022/02/22 2,374 2,390 2,347 2,379 389,200
2022/02/21 2,395 2,420 2,377 2,402 331,400
2022/02/18 2,357 2,427 2,354 2,410 392,100
2022/02/17 2,412 2,431 2,391 2,397 471,000
2022/02/16 2,370 2,427 2,360 2,401 806,400
2022/02/15 2,355 2,364 2,308 2,330 362,200
2022/02/14 2,323 2,344 2,303 2,330 496,200
2022/02/10 2,343 2,386 2,325 2,362 754,100
2022/02/09 2,259 2,331 2,255 2,315 798,800
2022/02/08 2,192 2,224 2,182 2,218 568,500
2022/02/07 2,224 2,231 2,161 2,205 807,300
2022/02/04 2,193 2,230 2,130 2,218 2,397,800
2022/02/03 2,351 2,366 2,333 2,343 390,900
2022/02/02 2,348 2,380 2,346 2,351 409,400
2022/02/01 2,370 2,384 2,331 2,351 369,700
2022/01/31 2,294 2,375 2,289 2,358 552,100
2022/01/28 2,309 2,327 2,285 2,311 347,400
2022/01/27 2,328 2,355 2,268 2,280 825,200
2022/01/26 2,347 2,359 2,291 2,299 478,000
2022/01/25 2,352 2,364 2,322 2,345 464,200
2022/01/24 2,315 2,359 2,311 2,357 358,000
2022/01/21 2,310 2,337 2,287 2,330 463,900
2022/01/20 2,339 2,371 2,325 2,344 526,600
2022/01/19 2,342 2,385 2,317 2,326 696,200
2022/01/18 2,409 2,433 2,385 2,399 302,500
2022/01/17 2,448 2,454 2,420 2,426 336,000
2022/01/14 2,432 2,439 2,390 2,420 520,800
2022/01/13 2,411 2,433 2,392 2,429 519,600
2022/01/12 2,366 2,417 2,366 2,396 462,500
2022/01/11 2,378 2,397 2,365 2,387 309,100
2022/01/07 2,415 2,422 2,355 2,377 312,000
2022/01/06 2,394 2,418 2,363 2,379 465,700
2022/01/05 2,415 2,420 2,395 2,404 559,500
2022/01/04 2,363 2,398 2,335 2,378 731,500

このページの先頭へ