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

古河機械金属(5715)の株価時系列情報

古河機械金属(5715)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
2024/03/28 1,818 1,832 1,802 1,814 72,000
2024/03/27 1,847 1,869 1,842 1,862 92,000
2024/03/26 1,808 1,842 1,808 1,836 51,000
2024/03/25 1,858 1,865 1,828 1,831 66,400
2024/03/22 1,870 1,870 1,834 1,848 65,400
2024/03/21 1,852 1,869 1,838 1,855 88,400
2024/03/19 1,798 1,828 1,789 1,822 80,600
2024/03/18 1,787 1,791 1,776 1,791 82,200
2024/03/15 1,775 1,799 1,760 1,783 106,200
2024/03/14 1,734 1,768 1,730 1,768 52,800
2024/03/13 1,741 1,743 1,713 1,728 64,700
2024/03/12 1,743 1,744 1,714 1,741 48,400
2024/03/11 1,776 1,776 1,723 1,743 78,500
2024/03/08 1,747 1,795 1,747 1,781 92,700
2024/03/07 1,773 1,776 1,754 1,760 42,600
2024/03/06 1,768 1,780 1,755 1,778 62,100
2024/03/05 1,745 1,769 1,740 1,768 54,200
2024/03/04 1,768 1,776 1,742 1,751 76,400
2024/03/01 1,770 1,773 1,757 1,762 46,900
2024/02/29 1,776 1,782 1,758 1,770 65,300
2024/02/28 1,758 1,792 1,758 1,781 58,400
2024/02/27 1,783 1,787 1,761 1,767 66,800
2024/02/26 1,761 1,827 1,759 1,786 149,000
2024/02/22 1,740 1,745 1,722 1,742 79,500
2024/02/21 1,751 1,755 1,725 1,733 46,200
2024/02/20 1,777 1,780 1,750 1,753 80,600
2024/02/19 1,742 1,777 1,742 1,777 64,500
2024/02/16 1,715 1,748 1,715 1,738 70,900
2024/02/15 1,736 1,755 1,709 1,714 76,100
2024/02/14 1,768 1,774 1,732 1,736 123,300
2024/02/13 1,790 1,829 1,768 1,773 204,900
2024/02/09 1,890 1,912 1,882 1,899 94,500
2024/02/08 1,920 1,920 1,876 1,907 85,800
2024/02/07 1,908 1,922 1,901 1,920 38,000
2024/02/06 1,940 1,940 1,909 1,910 62,400
2024/02/05 1,949 1,949 1,921 1,943 68,500
2024/02/02 1,932 1,932 1,896 1,919 74,100
2024/02/01 1,913 1,929 1,895 1,925 69,200
2024/01/31 1,901 1,943 1,901 1,941 71,600
2024/01/30 1,917 1,918 1,899 1,899 38,600
2024/01/29 1,888 1,915 1,888 1,915 49,200
2024/01/26 1,892 1,911 1,877 1,878 58,600
2024/01/25 1,871 1,905 1,864 1,895 49,600
2024/01/24 1,900 1,906 1,876 1,876 53,500
2024/01/23 1,909 1,912 1,891 1,906 63,500
2024/01/22 1,928 1,946 1,906 1,913 42,100
2024/01/19 1,911 1,942 1,904 1,928 93,400
2024/01/18 1,904 1,926 1,904 1,904 42,600
2024/01/17 1,910 1,948 1,907 1,907 62,400
2024/01/16 1,970 1,970 1,905 1,916 71,200
2024/01/15 1,935 1,969 1,932 1,958 55,100
2024/01/12 1,948 1,951 1,926 1,935 110,100
2024/01/11 1,961 1,974 1,932 1,933 55,300
2024/01/10 2,001 2,001 1,954 1,954 68,900
2024/01/09 1,978 2,002 1,977 2,000 78,900
2024/01/05 1,969 1,983 1,960 1,977 90,500
2024/01/04 1,924 1,967 1,902 1,967 79,300
2023/12/29 1,893 1,909 1,893 1,907 48,200
2023/12/28 1,865 1,885 1,865 1,883 61,000
2023/12/27 1,836 1,865 1,836 1,865 58,300
2023/12/26 1,788 1,842 1,788 1,836 65,000
2023/12/25 1,846 1,846 1,791 1,798 41,500
2023/12/22 1,827 1,845 1,804 1,820 66,100
2023/12/21 1,848 1,869 1,829 1,829 60,700
2023/12/20 1,863 1,890 1,845 1,865 124,700
2023/12/19 1,849 1,859 1,828 1,853 51,900
2023/12/18 1,848 1,866 1,829 1,849 54,000
2023/12/15 1,840 1,874 1,840 1,857 105,900
2023/12/14 1,850 1,862 1,822 1,838 78,500
2023/12/13 1,831 1,856 1,825 1,842 62,800
2023/12/12 1,846 1,872 1,831 1,840 138,600
2023/12/11 1,790 1,834 1,780 1,832 193,700
2023/12/08 1,740 1,762 1,737 1,755 212,100
2023/12/07 1,765 1,770 1,744 1,759 92,900
2023/12/06 1,774 1,793 1,773 1,785 94,200
2023/12/05 1,790 1,814 1,788 1,794 62,500
2023/12/04 1,842 1,848 1,811 1,815 91,800
2023/12/01 1,873 1,897 1,844 1,845 84,300
2023/11/30 1,865 1,883 1,843 1,872 123,900
2023/11/29 1,909 1,909 1,855 1,873 75,200
2023/11/28 1,928 1,935 1,906 1,919 41,700
2023/11/27 1,963 1,974 1,931 1,938 68,800
2023/11/24 1,904 1,944 1,904 1,944 79,300
2023/11/22 1,857 1,913 1,851 1,898 83,400
2023/11/21 1,934 1,940 1,881 1,890 95,100
2023/11/20 2,019 2,025 1,945 1,945 96,400
2023/11/17 1,964 2,009 1,964 2,009 131,800
2023/11/16 2,000 2,007 1,955 1,974 84,900
2023/11/15 1,990 2,012 1,974 1,989 174,800
2023/11/14 1,990 1,990 1,945 1,976 103,900
2023/11/13 2,000 2,039 1,974 1,976 157,500
2023/11/10 1,954 2,024 1,943 2,018 209,700
2023/11/09 1,905 1,942 1,893 1,938 110,100
2023/11/08 1,987 1,996 1,892 1,903 175,100
2023/11/07 2,024 2,052 2,000 2,008 111,800
2023/11/06 2,062 2,066 2,020 2,024 185,900
2023/11/02 2,117 2,117 2,030 2,059 240,300
2023/11/01 2,133 2,136 2,060 2,067 182,800
2023/10/31 2,055 2,111 2,050 2,109 206,500
2023/10/30 2,034 2,048 2,008 2,023 442,700
2023/10/27 1,961 2,022 1,953 2,021 185,700
2023/10/26 1,954 1,991 1,928 1,939 155,700
2023/10/25 1,929 1,961 1,914 1,947 131,800
2023/10/24 1,905 1,917 1,849 1,905 139,600
2023/10/23 1,921 1,946 1,905 1,905 120,900
2023/10/20 1,879 1,923 1,879 1,907 141,100
2023/10/19 1,845 1,887 1,829 1,879 161,700
2023/10/18 1,828 1,845 1,822 1,845 100,000
2023/10/17 1,820 1,829 1,804 1,810 67,600
2023/10/16 1,803 1,826 1,791 1,803 79,100
2023/10/13 1,826 1,833 1,814 1,818 76,200
2023/10/12 1,810 1,830 1,792 1,826 84,200
2023/10/11 1,820 1,821 1,791 1,798 161,700
2023/10/10 1,795 1,803 1,772 1,803 183,600
2023/10/06 1,728 1,783 1,726 1,761 124,600
2023/10/05 1,686 1,719 1,674 1,707 104,900
2023/10/04 1,680 1,716 1,658 1,669 245,500
2023/10/03 1,715 1,729 1,701 1,710 124,400
2023/10/02 1,670 1,732 1,670 1,701 131,000
2023/09/29 1,734 1,734 1,669 1,680 85,800
2023/09/28 1,735 1,763 1,722 1,734 88,100
2023/09/27 1,754 1,754 1,713 1,747 96,500
2023/09/26 1,770 1,770 1,754 1,754 47,800
2023/09/25 1,781 1,781 1,764 1,770 70,600
2023/09/22 1,744 1,767 1,731 1,757 74,300
2023/09/21 1,774 1,799 1,767 1,772 75,100
2023/09/20 1,813 1,825 1,787 1,787 77,600
2023/09/19 1,803 1,813 1,796 1,813 86,100
2023/09/15 1,783 1,801 1,774 1,791 93,400
2023/09/14 1,774 1,783 1,760 1,778 67,300
2023/09/13 1,815 1,815 1,771 1,773 84,000
2023/09/12 1,827 1,844 1,816 1,820 68,300
2023/09/11 1,835 1,840 1,811 1,823 74,700
2023/09/08 1,829 1,836 1,812 1,815 96,400
2023/09/07 1,829 1,835 1,824 1,829 69,900
2023/09/06 1,794 1,831 1,794 1,829 95,700
2023/09/05 1,788 1,790 1,775 1,789 83,500
2023/09/04 1,766 1,790 1,760 1,788 79,900
2023/09/01 1,761 1,772 1,761 1,766 69,000
2023/08/31 1,791 1,808 1,771 1,774 118,500
2023/08/30 1,770 1,771 1,749 1,751 56,600
2023/08/29 1,748 1,760 1,739 1,758 42,200
2023/08/28 1,717 1,749 1,717 1,748 35,200
2023/08/25 1,727 1,732 1,712 1,717 45,200
2023/08/24 1,765 1,765 1,738 1,747 55,700
2023/08/23 1,753 1,770 1,751 1,760 75,200
2023/08/22 1,703 1,750 1,701 1,750 113,100
2023/08/21 1,670 1,708 1,670 1,693 84,900
2023/08/18 1,670 1,675 1,657 1,670 52,200
2023/08/17 1,662 1,672 1,653 1,669 61,300
2023/08/16 1,696 1,696 1,678 1,679 67,700
2023/08/15 1,676 1,707 1,665 1,704 55,300
2023/08/14 1,682 1,689 1,675 1,684 72,000
2023/08/10 1,686 1,709 1,667 1,676 138,500
2023/08/09 1,640 1,652 1,635 1,646 84,600
2023/08/08 1,634 1,647 1,629 1,646 61,500
2023/08/07 1,615 1,626 1,610 1,623 69,300
2023/08/04 1,617 1,632 1,616 1,623 41,200
2023/08/03 1,605 1,622 1,599 1,614 82,300
2023/08/02 1,612 1,636 1,610 1,628 48,200
2023/08/01 1,630 1,636 1,608 1,633 59,800
2023/07/31 1,664 1,665 1,630 1,631 73,000
2023/07/28 1,629 1,645 1,619 1,641 73,600
2023/07/27 1,643 1,649 1,637 1,648 50,700
2023/07/26 1,648 1,653 1,636 1,650 42,500
2023/07/25 1,648 1,658 1,640 1,648 109,200
2023/07/24 1,592 1,622 1,592 1,619 94,600
2023/07/21 1,566 1,577 1,557 1,575 39,800
2023/07/20 1,566 1,575 1,560 1,566 45,200
2023/07/19 1,541 1,566 1,541 1,566 68,300
2023/07/18 1,506 1,530 1,506 1,528 40,700
2023/07/14 1,532 1,532 1,503 1,516 46,100
2023/07/13 1,519 1,535 1,510 1,517 29,400
2023/07/12 1,549 1,550 1,525 1,527 39,900
2023/07/11 1,529 1,546 1,524 1,528 45,800
2023/07/10 1,539 1,548 1,525 1,529 80,400
2023/07/07 1,530 1,534 1,513 1,522 52,800
2023/07/06 1,549 1,556 1,539 1,549 38,100
2023/07/05 1,550 1,568 1,543 1,559 47,000
2023/07/04 1,562 1,575 1,556 1,565 54,000
2023/07/03 1,578 1,592 1,578 1,581 49,400
2023/06/30 1,585 1,593 1,558 1,568 81,800
2023/06/29 1,580 1,600 1,575 1,578 81,000
2023/06/28 1,550 1,575 1,545 1,575 79,400
2023/06/27 1,512 1,537 1,512 1,530 39,700
2023/06/26 1,513 1,525 1,496 1,520 49,700
2023/06/23 1,540 1,543 1,506 1,515 44,200
2023/06/22 1,537 1,549 1,534 1,539 47,500
2023/06/21 1,520 1,545 1,519 1,535 54,200
2023/06/20 1,544 1,548 1,526 1,533 46,500
2023/06/19 1,565 1,566 1,535 1,548 66,200
2023/06/16 1,543 1,551 1,535 1,547 110,100
2023/06/15 1,553 1,566 1,544 1,552 56,400
2023/06/14 1,558 1,573 1,555 1,562 59,500
2023/06/13 1,560 1,568 1,537 1,560 79,600
2023/06/12 1,568 1,573 1,537 1,547 90,300
2023/06/09 1,510 1,558 1,510 1,555 165,700
2023/06/08 1,509 1,523 1,499 1,510 85,800
2023/06/07 1,528 1,530 1,498 1,506 119,800
2023/06/06 1,470 1,507 1,470 1,507 90,900

このページの先頭へ