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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,900 | 4,000 | 3,900 | 3,970 | 211,300 |
| 2026/05/21 | 3,870 | 3,900 | 3,830 | 3,865 | 223,800 |
| 2026/05/20 | 3,825 | 3,840 | 3,710 | 3,790 | 290,000 |
| 2026/05/19 | 3,955 | 4,000 | 3,805 | 3,880 | 284,700 |
| 2026/05/18 | 4,125 | 4,130 | 3,930 | 3,955 | 331,200 |
| 2026/05/15 | 4,115 | 4,275 | 4,105 | 4,195 | 383,500 |
| 2026/05/14 | 4,085 | 4,180 | 4,035 | 4,125 | 385,200 |
| 2026/05/13 | 3,725 | 4,080 | 3,670 | 4,075 | 884,100 |
| 2026/05/12 | 4,225 | 4,290 | 4,165 | 4,215 | 327,100 |
| 2026/05/11 | 4,280 | 4,330 | 4,200 | 4,220 | 289,300 |
| 2026/05/08 | 4,210 | 4,280 | 4,155 | 4,280 | 279,700 |
| 2026/05/07 | 4,300 | 4,350 | 4,240 | 4,275 | 367,300 |
| 2026/05/01 | 4,135 | 4,225 | 4,095 | 4,200 | 230,000 |
| 2026/04/30 | 4,165 | 4,165 | 4,085 | 4,135 | 199,100 |
| 2026/04/28 | 4,210 | 4,310 | 4,160 | 4,305 | 229,500 |
| 2026/04/27 | 4,220 | 4,230 | 4,100 | 4,210 | 207,500 |
| 2026/04/24 | 4,285 | 4,295 | 4,195 | 4,230 | 212,600 |
| 2026/04/23 | 4,315 | 4,355 | 4,200 | 4,250 | 236,300 |
| 2026/04/22 | 4,370 | 4,385 | 4,270 | 4,350 | 299,500 |
| 2026/04/21 | 4,530 | 4,530 | 4,415 | 4,435 | 199,000 |
| 2026/04/20 | 4,595 | 4,595 | 4,485 | 4,520 | 224,700 |
| 2026/04/17 | 4,670 | 4,670 | 4,530 | 4,540 | 326,000 |
| 2026/04/16 | 4,755 | 4,770 | 4,675 | 4,725 | 259,400 |
| 2026/04/15 | 4,910 | 4,920 | 4,695 | 4,725 | 307,300 |
| 2026/04/14 | 4,835 | 4,915 | 4,830 | 4,840 | 434,700 |
| 2026/04/13 | 4,650 | 4,765 | 4,630 | 4,765 | 271,700 |
| 2026/04/10 | 4,730 | 4,745 | 4,620 | 4,710 | 263,900 |
| 2026/04/09 | 4,770 | 4,770 | 4,615 | 4,695 | 347,400 |
| 2026/04/08 | 4,690 | 4,780 | 4,645 | 4,770 | 347,000 |
| 2026/04/07 | 4,445 | 4,505 | 4,405 | 4,480 | 145,800 |
| 2026/04/06 | 4,505 | 4,540 | 4,450 | 4,450 | 175,500 |
| 2026/04/03 | 4,455 | 4,500 | 4,415 | 4,470 | 262,300 |
| 2026/03/27 | 4,455 | 4,500 | 4,360 | 4,490 | 364,300 |
| 2026/03/26 | 4,590 | 4,670 | 4,455 | 4,525 | 272,600 |
| 2026/03/25 | 4,600 | 4,640 | 4,515 | 4,595 | 252,700 |
| 2026/03/24 | 4,440 | 4,475 | 4,285 | 4,405 | 398,800 |
| 2026/03/23 | 4,410 | 4,410 | 4,235 | 4,265 | 669,700 |
| 2026/03/19 | 4,730 | 4,730 | 4,630 | 4,690 | 793,300 |
| 2026/03/18 | 4,800 | 4,940 | 4,740 | 4,940 | 647,200 |
| 2026/03/17 | 5,080 | 5,080 | 4,685 | 4,715 | 685,700 |
| 2026/03/16 | 4,920 | 5,140 | 4,850 | 4,955 | 981,700 |
| 2026/03/13 | 4,750 | 4,875 | 4,750 | 4,850 | 349,300 |
| 2026/03/12 | 4,945 | 5,070 | 4,870 | 4,920 | 281,400 |
| 2026/03/11 | 5,000 | 5,180 | 4,990 | 5,020 | 336,700 |
| 2026/03/10 | 4,970 | 5,050 | 4,865 | 4,950 | 365,100 |
| 2026/03/09 | 4,710 | 4,770 | 4,545 | 4,770 | 675,100 |
| 2026/03/06 | 5,090 | 5,150 | 4,960 | 5,090 | 520,100 |
| 2026/03/05 | 5,490 | 5,530 | 5,150 | 5,250 | 489,700 |
| 2026/03/04 | 5,400 | 5,520 | 4,985 | 5,130 | 814,100 |
| 2026/03/03 | 5,940 | 6,150 | 5,640 | 5,640 | 802,700 |
| 2026/03/02 | 5,760 | 6,010 | 5,670 | 5,980 | 689,500 |
| 2026/02/27 | 5,540 | 5,870 | 5,530 | 5,840 | 1,320,200 |
| 2026/02/26 | 5,800 | 5,880 | 5,510 | 5,570 | 717,800 |
| 2026/02/25 | 5,730 | 5,800 | 5,630 | 5,730 | 608,900 |
| 2026/02/24 | 5,750 | 5,790 | 5,600 | 5,730 | 564,100 |
| 2026/02/20 | 5,810 | 5,830 | 5,700 | 5,750 | 425,000 |
| 2026/02/19 | 5,930 | 5,950 | 5,760 | 5,870 | 449,700 |
| 2026/02/18 | 5,820 | 6,000 | 5,750 | 5,880 | 541,600 |
| 2026/02/17 | 6,000 | 6,010 | 5,750 | 5,810 | 507,100 |
| 2026/02/16 | 6,320 | 6,320 | 6,010 | 6,060 | 704,400 |
| 2026/02/13 | 6,600 | 6,680 | 6,060 | 6,120 | 1,374,600 |
| 2026/02/12 | 6,290 | 7,140 | 6,180 | 6,600 | 3,532,500 |
| 2026/02/10 | 5,480 | 6,190 | 5,480 | 6,190 | 2,607,400 |
| 2026/02/09 | 5,200 | 5,230 | 5,030 | 5,190 | 838,900 |
| 2026/02/06 | 4,900 | 5,100 | 4,780 | 5,100 | 810,000 |
| 2026/02/05 | 5,050 | 5,150 | 4,925 | 4,985 | 746,200 |
| 2026/02/04 | 4,810 | 5,040 | 4,805 | 5,040 | 1,181,100 |
| 2026/02/03 | 4,745 | 4,805 | 4,690 | 4,765 | 771,800 |
| 2026/02/02 | 4,910 | 4,950 | 4,590 | 4,605 | 1,288,600 |
| 2026/01/30 | 4,650 | 4,790 | 4,565 | 4,630 | 597,900 |
| 2026/01/29 | 4,730 | 4,760 | 4,600 | 4,700 | 722,700 |
| 2026/01/28 | 4,750 | 4,760 | 4,620 | 4,715 | 520,400 |
| 2026/01/27 | 4,575 | 4,775 | 4,540 | 4,775 | 473,200 |
| 2026/01/26 | 4,660 | 4,705 | 4,590 | 4,610 | 370,600 |
| 2026/01/23 | 4,555 | 4,775 | 4,555 | 4,725 | 658,000 |
| 2026/01/22 | 4,655 | 4,685 | 4,500 | 4,530 | 589,400 |
| 2026/01/21 | 4,540 | 4,690 | 4,525 | 4,595 | 608,700 |
| 2026/01/20 | 4,805 | 4,930 | 4,570 | 4,680 | 864,300 |
| 2026/01/19 | 4,570 | 4,765 | 4,550 | 4,735 | 758,100 |
| 2026/01/16 | 4,985 | 5,000 | 4,515 | 4,625 | 1,975,700 |
| 2026/01/15 | 4,880 | 5,100 | 4,810 | 4,940 | 1,725,100 |
| 2026/01/14 | 4,975 | 5,100 | 4,770 | 4,935 | 2,335,300 |
| 2026/01/13 | 4,720 | 5,030 | 4,645 | 4,905 | 2,860,700 |
| 2026/01/09 | 4,350 | 4,450 | 4,240 | 4,410 | 1,193,600 |
| 2026/01/08 | 4,550 | 4,730 | 4,425 | 4,480 | 2,617,600 |
| 2026/01/07 | 4,215 | 4,500 | 4,205 | 4,390 | 1,901,300 |
| 2026/01/06 | 3,970 | 4,100 | 3,955 | 4,075 | 533,100 |
| 2026/01/05 | 3,905 | 3,975 | 3,865 | 3,915 | 395,300 |
| 2025/12/30 | 3,950 | 4,100 | 3,835 | 3,845 | 860,400 |
| 2025/12/29 | 3,825 | 3,950 | 3,815 | 3,885 | 411,100 |
| 2025/12/26 | 3,790 | 3,850 | 3,740 | 3,780 | 287,700 |
| 2025/12/25 | 3,785 | 3,825 | 3,745 | 3,780 | 276,700 |
| 2025/12/24 | 3,740 | 3,915 | 3,730 | 3,790 | 585,400 |
| 2025/12/23 | 3,780 | 3,825 | 3,705 | 3,715 | 353,500 |
| 2025/12/22 | 3,680 | 3,785 | 3,660 | 3,710 | 263,900 |
| 2025/12/19 | 3,590 | 3,655 | 3,545 | 3,610 | 325,200 |
| 2025/12/18 | 3,625 | 3,675 | 3,525 | 3,545 | 429,100 |
| 2025/12/17 | 3,700 | 3,760 | 3,605 | 3,690 | 441,400 |
| 2025/12/16 | 3,970 | 3,995 | 3,740 | 3,750 | 478,000 |
| 2025/12/15 | 3,980 | 4,035 | 3,925 | 3,980 | 305,600 |
| 2025/12/12 | 3,950 | 4,040 | 3,895 | 4,040 | 329,400 |
| 2025/12/11 | 4,030 | 4,035 | 3,850 | 3,880 | 528,200 |
| 2025/12/10 | 4,065 | 4,135 | 3,990 | 4,050 | 713,000 |
| 2025/12/09 | 3,920 | 3,990 | 3,905 | 3,925 | 267,600 |
| 2025/12/08 | 4,000 | 4,060 | 3,935 | 3,970 | 437,000 |
| 2025/12/05 | 3,900 | 3,965 | 3,820 | 3,950 | 400,200 |
| 2025/12/04 | 3,855 | 3,985 | 3,820 | 3,880 | 609,900 |
| 2025/12/03 | 3,865 | 3,915 | 3,775 | 3,880 | 642,200 |
| 2025/12/02 | 4,070 | 4,165 | 3,870 | 3,870 | 788,600 |
| 2025/12/01 | 4,140 | 4,190 | 3,950 | 4,055 | 756,200 |
| 2025/11/28 | 4,170 | 4,210 | 4,035 | 4,070 | 855,500 |
| 2025/11/27 | 4,210 | 4,380 | 4,065 | 4,135 | 2,115,200 |
| 2025/11/26 | 3,870 | 4,170 | 3,830 | 4,140 | 1,926,000 |
| 2025/11/25 | 3,730 | 3,880 | 3,645 | 3,860 | 871,100 |
| 2025/11/21 | 3,630 | 3,750 | 3,605 | 3,660 | 737,800 |
| 2025/11/20 | 3,645 | 3,815 | 3,590 | 3,770 | 841,000 |
| 2025/11/19 | 3,545 | 3,580 | 3,325 | 3,525 | 724,800 |
| 2025/11/18 | 3,560 | 3,685 | 3,460 | 3,495 | 848,800 |
| 2025/11/17 | 3,675 | 3,770 | 3,510 | 3,630 | 1,185,600 |
| 2025/11/14 | 3,220 | 3,745 | 3,220 | 3,595 | 1,457,300 |
| 2025/11/13 | 3,320 | 3,325 | 3,255 | 3,275 | 560,000 |
| 2025/11/12 | 3,080 | 3,340 | 3,045 | 3,320 | 599,500 |
| 2025/11/11 | 3,060 | 3,120 | 3,045 | 3,085 | 288,400 |
| 2025/11/10 | 3,010 | 3,140 | 2,960 | 3,080 | 381,800 |
| 2025/11/07 | 2,990 | 3,095 | 2,990 | 3,035 | 250,900 |
| 2025/11/06 | 3,090 | 3,140 | 3,035 | 3,130 | 295,900 |
| 2025/11/05 | 3,050 | 3,115 | 2,919 | 3,025 | 495,400 |
| 2025/11/04 | 3,170 | 3,370 | 3,150 | 3,185 | 826,600 |
| 2025/10/31 | 3,090 | 3,095 | 3,020 | 3,045 | 238,800 |
| 2025/10/30 | 3,015 | 3,090 | 3,015 | 3,080 | 175,000 |
| 2025/10/29 | 3,075 | 3,100 | 2,984 | 2,996 | 296,200 |
| 2025/10/28 | 3,120 | 3,120 | 3,000 | 3,015 | 305,300 |
| 2025/10/27 | 3,160 | 3,190 | 3,050 | 3,110 | 467,500 |
| 2025/10/24 | 3,025 | 3,155 | 2,994 | 3,130 | 468,000 |
| 2025/10/23 | 2,975 | 3,015 | 2,927 | 3,015 | 455,100 |
| 2025/10/22 | 2,917 | 3,155 | 2,849 | 3,035 | 774,100 |
| 2025/10/21 | 3,115 | 3,180 | 2,905 | 2,912 | 760,300 |
| 2025/10/20 | 2,840 | 2,966 | 2,820 | 2,966 | 288,100 |
| 2025/10/17 | 2,792 | 2,839 | 2,783 | 2,808 | 113,700 |
| 2025/10/16 | 2,878 | 2,886 | 2,840 | 2,842 | 189,600 |
| 2025/10/15 | 2,750 | 2,865 | 2,750 | 2,845 | 203,000 |
| 2025/10/14 | 2,689 | 2,869 | 2,687 | 2,723 | 503,000 |
| 2025/10/10 | 2,789 | 2,789 | 2,693 | 2,696 | 198,600 |
| 2025/10/09 | 2,852 | 2,870 | 2,820 | 2,821 | 141,300 |
| 2025/10/08 | 2,839 | 2,860 | 2,816 | 2,845 | 143,500 |
| 2025/10/07 | 2,855 | 2,885 | 2,836 | 2,840 | 175,800 |
| 2025/10/06 | 2,842 | 2,859 | 2,793 | 2,855 | 203,700 |
| 2025/10/03 | 2,693 | 2,775 | 2,689 | 2,742 | 137,500 |
| 2025/10/02 | 2,745 | 2,785 | 2,718 | 2,743 | 132,700 |
| 2025/10/01 | 2,822 | 2,822 | 2,734 | 2,741 | 189,700 |
| 2025/09/30 | 2,908 | 2,908 | 2,839 | 2,872 | 149,000 |
| 2025/09/29 | 2,930 | 2,930 | 2,870 | 2,908 | 126,800 |
| 2025/09/26 | 2,945 | 2,992 | 2,930 | 2,957 | 233,600 |
| 2025/09/25 | 2,850 | 2,956 | 2,830 | 2,950 | 271,500 |
| 2025/09/24 | 2,831 | 2,853 | 2,796 | 2,850 | 152,500 |
| 2025/09/22 | 2,819 | 2,853 | 2,798 | 2,840 | 169,600 |
| 2025/09/19 | 2,863 | 2,877 | 2,777 | 2,787 | 308,800 |
| 2025/09/18 | 2,850 | 2,874 | 2,829 | 2,855 | 137,100 |
| 2025/09/17 | 2,956 | 2,959 | 2,849 | 2,850 | 241,600 |
| 2025/09/16 | 3,010 | 3,015 | 2,940 | 2,988 | 208,000 |
| 2025/09/12 | 3,045 | 3,070 | 2,970 | 3,010 | 248,800 |
| 2025/09/11 | 2,947 | 3,030 | 2,936 | 3,030 | 323,400 |
| 2025/09/10 | 2,965 | 2,965 | 2,908 | 2,936 | 202,300 |
| 2025/09/09 | 2,956 | 2,990 | 2,940 | 2,965 | 289,400 |
| 2025/09/08 | 2,915 | 2,953 | 2,891 | 2,945 | 237,600 |
| 2025/09/05 | 2,909 | 2,925 | 2,855 | 2,915 | 246,000 |
| 2025/09/04 | 2,840 | 2,921 | 2,827 | 2,877 | 277,900 |
| 2025/09/03 | 2,830 | 2,887 | 2,816 | 2,849 | 314,500 |
| 2025/09/02 | 2,790 | 2,826 | 2,767 | 2,825 | 162,000 |
| 2025/09/01 | 2,804 | 2,821 | 2,762 | 2,791 | 218,500 |
| 2025/08/29 | 2,760 | 2,822 | 2,737 | 2,820 | 207,900 |
| 2025/08/28 | 2,728 | 2,759 | 2,701 | 2,757 | 112,100 |
| 2025/08/27 | 2,695 | 2,749 | 2,671 | 2,740 | 203,200 |
| 2025/08/26 | 2,795 | 2,809 | 2,687 | 2,693 | 231,100 |
| 2025/08/25 | 2,745 | 2,785 | 2,719 | 2,780 | 262,200 |
| 2025/08/22 | 2,678 | 2,712 | 2,664 | 2,704 | 140,400 |
| 2025/08/21 | 2,624 | 2,671 | 2,602 | 2,670 | 115,600 |
| 2025/08/20 | 2,646 | 2,646 | 2,605 | 2,624 | 137,700 |
| 2025/08/19 | 2,700 | 2,703 | 2,666 | 2,666 | 181,000 |
| 2025/08/18 | 2,614 | 2,746 | 2,610 | 2,704 | 329,700 |
| 2025/08/15 | 2,550 | 2,626 | 2,522 | 2,599 | 179,100 |
| 2025/08/14 | 2,588 | 2,591 | 2,552 | 2,553 | 136,500 |
| 2025/08/13 | 2,533 | 2,610 | 2,522 | 2,593 | 210,200 |
| 2025/08/12 | 2,600 | 2,600 | 2,549 | 2,555 | 265,100 |
| 2025/08/08 | 2,616 | 2,727 | 2,542 | 2,593 | 569,400 |
| 2025/08/07 | 2,490 | 2,513 | 2,464 | 2,511 | 264,600 |
| 2025/08/06 | 2,445 | 2,500 | 2,437 | 2,495 | 177,400 |
| 2025/08/05 | 2,405 | 2,482 | 2,387 | 2,447 | 167,600 |
| 2025/08/04 | 2,390 | 2,426 | 2,377 | 2,403 | 115,600 |
| 2025/08/01 | 2,388 | 2,458 | 2,377 | 2,440 | 158,300 |
| 2025/07/31 | 2,377 | 2,409 | 2,365 | 2,409 | 155,700 |
| 2025/07/30 | 2,362 | 2,385 | 2,357 | 2,380 | 124,300 |
| 2025/07/29 | 2,358 | 2,365 | 2,326 | 2,340 | 156,800 |
| 2025/07/28 | 2,437 | 2,442 | 2,376 | 2,386 | 159,400 |
| 2025/07/25 | 2,388 | 2,435 | 2,361 | 2,435 | 169,200 |
| 2025/07/24 | 2,382 | 2,411 | 2,378 | 2,394 | 124,200 |
| 2025/07/23 | 2,336 | 2,375 | 2,332 | 2,373 | 164,600 |
| 2025/07/22 | 2,340 | 2,353 | 2,294 | 2,307 | 117,100 |
| 2025/07/18 | 2,355 | 2,370 | 2,333 | 2,338 | 93,500 |
| 2025/07/17 | 2,364 | 2,377 | 2,325 | 2,334 | 91,000 |