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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 2,357 | 2,374 | 2,340 | 2,350 | 100,200 |
| 2025/07/15 | 2,394 | 2,413 | 2,365 | 2,369 | 149,000 |
| 2025/07/14 | 2,453 | 2,462 | 2,410 | 2,411 | 127,700 |
| 2025/07/11 | 2,480 | 2,515 | 2,445 | 2,453 | 183,000 |
| 2025/07/10 | 2,535 | 2,544 | 2,478 | 2,486 | 217,000 |
| 2025/07/09 | 2,500 | 2,535 | 2,464 | 2,525 | 374,100 |
| 2025/07/08 | 2,419 | 2,482 | 2,386 | 2,476 | 285,300 |
| 2025/07/07 | 2,466 | 2,482 | 2,400 | 2,419 | 201,600 |
| 2025/07/04 | 2,472 | 2,516 | 2,416 | 2,449 | 581,300 |
| 2025/07/03 | 2,309 | 2,472 | 2,309 | 2,472 | 1,149,900 |
| 2025/07/02 | 2,164 | 2,296 | 2,154 | 2,259 | 251,500 |
| 2025/07/01 | 2,130 | 2,141 | 2,114 | 2,139 | 64,600 |
| 2025/06/30 | 2,148 | 2,167 | 2,126 | 2,138 | 61,600 |
| 2025/06/27 | 2,118 | 2,135 | 2,110 | 2,130 | 70,800 |
| 2025/06/26 | 2,065 | 2,114 | 2,065 | 2,101 | 90,100 |
| 2025/06/25 | 2,109 | 2,109 | 2,072 | 2,079 | 62,200 |
| 2025/06/24 | 2,163 | 2,163 | 2,107 | 2,109 | 50,700 |
| 2025/06/23 | 2,178 | 2,178 | 2,148 | 2,148 | 58,000 |
| 2025/06/20 | 2,173 | 2,186 | 2,166 | 2,178 | 249,600 |
| 2025/06/19 | 2,204 | 2,204 | 2,170 | 2,173 | 63,000 |
| 2025/06/18 | 2,216 | 2,231 | 2,192 | 2,204 | 79,800 |
| 2025/06/17 | 2,223 | 2,257 | 2,220 | 2,248 | 69,200 |
| 2025/06/16 | 2,214 | 2,240 | 2,214 | 2,223 | 72,700 |
| 2025/06/13 | 2,201 | 2,227 | 2,195 | 2,208 | 113,400 |
| 2025/06/12 | 2,206 | 2,226 | 2,190 | 2,200 | 66,200 |
| 2025/06/11 | 2,185 | 2,217 | 2,185 | 2,206 | 79,200 |
| 2025/06/10 | 2,210 | 2,225 | 2,182 | 2,185 | 90,700 |
| 2025/06/09 | 2,279 | 2,287 | 2,210 | 2,210 | 94,000 |
| 2025/06/06 | 2,299 | 2,305 | 2,270 | 2,283 | 84,300 |
| 2025/06/05 | 2,276 | 2,300 | 2,262 | 2,299 | 99,500 |
| 2025/06/04 | 2,250 | 2,294 | 2,250 | 2,283 | 123,000 |
| 2025/06/03 | 2,220 | 2,250 | 2,209 | 2,243 | 109,700 |
| 2025/06/02 | 2,213 | 2,231 | 2,192 | 2,212 | 110,300 |
| 2025/05/30 | 2,224 | 2,283 | 2,208 | 2,253 | 204,000 |
| 2025/05/29 | 2,223 | 2,258 | 2,200 | 2,207 | 117,700 |
| 2025/05/28 | 2,190 | 2,230 | 2,182 | 2,223 | 137,800 |
| 2025/05/27 | 2,155 | 2,188 | 2,155 | 2,184 | 90,000 |
| 2025/05/26 | 2,148 | 2,167 | 2,116 | 2,155 | 94,800 |
| 2025/05/23 | 2,140 | 2,175 | 2,127 | 2,149 | 102,200 |
| 2025/05/22 | 2,088 | 2,136 | 2,084 | 2,129 | 91,600 |
| 2025/05/21 | 2,123 | 2,150 | 2,115 | 2,124 | 103,400 |
| 2025/05/20 | 2,110 | 2,140 | 2,088 | 2,112 | 125,700 |
| 2025/05/19 | 2,107 | 2,133 | 2,103 | 2,110 | 118,800 |
| 2025/05/16 | 2,117 | 2,150 | 2,070 | 2,127 | 134,400 |
| 2025/05/15 | 2,073 | 2,166 | 2,067 | 2,117 | 164,000 |
| 2025/05/14 | 2,085 | 2,136 | 2,034 | 2,098 | 245,600 |
| 2025/05/13 | 2,193 | 2,193 | 2,135 | 2,150 | 116,400 |
| 2025/05/12 | 2,127 | 2,174 | 2,126 | 2,168 | 105,800 |
| 2025/05/09 | 2,110 | 2,164 | 2,100 | 2,127 | 327,000 |
| 2025/05/08 | 2,080 | 2,103 | 2,063 | 2,100 | 159,400 |
| 2025/05/07 | 2,070 | 2,113 | 2,065 | 2,087 | 246,200 |
| 2025/05/02 | 2,098 | 2,128 | 2,059 | 2,062 | 145,100 |
| 2025/05/01 | 2,103 | 2,110 | 2,069 | 2,076 | 129,400 |
| 2025/04/30 | 2,110 | 2,122 | 2,090 | 2,103 | 181,200 |
| 2025/04/28 | 2,134 | 2,138 | 2,107 | 2,107 | 127,500 |
| 2025/04/25 | 2,099 | 2,144 | 2,093 | 2,115 | 102,400 |
| 2025/04/24 | 2,099 | 2,107 | 2,086 | 2,089 | 141,700 |
| 2025/04/23 | 2,091 | 2,121 | 2,091 | 2,096 | 129,500 |
| 2025/04/22 | 2,058 | 2,087 | 2,056 | 2,071 | 93,200 |
| 2025/04/21 | 2,071 | 2,087 | 2,050 | 2,059 | 91,600 |
| 2025/04/18 | 2,028 | 2,095 | 2,024 | 2,095 | 90,200 |
| 2025/04/17 | 2,007 | 2,039 | 2,006 | 2,028 | 76,700 |
| 2025/04/16 | 1,997 | 2,022 | 1,991 | 2,007 | 106,600 |
| 2025/04/15 | 1,975 | 2,001 | 1,969 | 1,997 | 110,900 |
| 2025/04/14 | 1,944 | 1,975 | 1,919 | 1,968 | 104,400 |
| 2025/04/11 | 1,878 | 1,913 | 1,832 | 1,904 | 111,700 |
| 2025/04/10 | 1,952 | 1,961 | 1,894 | 1,918 | 136,700 |
| 2025/04/09 | 1,819 | 1,841 | 1,767 | 1,792 | 189,000 |
| 2025/04/08 | 1,839 | 1,910 | 1,839 | 1,859 | 168,800 |
| 2025/04/07 | 1,695 | 1,783 | 1,688 | 1,738 | 307,000 |
| 2025/04/04 | 1,950 | 1,972 | 1,858 | 1,895 | 308,100 |
| 2025/04/03 | 2,006 | 2,035 | 1,983 | 2,031 | 172,100 |
| 2025/04/02 | 2,117 | 2,129 | 2,095 | 2,102 | 118,600 |
| 2025/04/01 | 2,107 | 2,137 | 2,099 | 2,101 | 112,500 |
| 2025/03/31 | 2,069 | 2,115 | 2,047 | 2,090 | 176,800 |
| 2025/03/28 | 2,182 | 2,196 | 2,115 | 2,150 | 359,800 |
| 2025/03/27 | 2,216 | 2,216 | 2,190 | 2,213 | 123,100 |
| 2025/03/26 | 2,238 | 2,250 | 2,225 | 2,239 | 97,400 |
| 2025/03/25 | 2,280 | 2,280 | 2,220 | 2,229 | 79,000 |
| 2025/03/24 | 2,273 | 2,277 | 2,249 | 2,259 | 117,200 |
| 2025/03/21 | 2,302 | 2,316 | 2,276 | 2,287 | 148,400 |
| 2025/03/19 | 2,275 | 2,330 | 2,264 | 2,295 | 144,700 |
| 2025/03/18 | 2,295 | 2,312 | 2,279 | 2,299 | 138,400 |
| 2025/03/17 | 2,250 | 2,288 | 2,250 | 2,270 | 120,700 |
| 2025/03/14 | 2,216 | 2,267 | 2,195 | 2,247 | 212,200 |
| 2025/03/13 | 2,187 | 2,215 | 2,178 | 2,195 | 104,900 |
| 2025/03/12 | 2,175 | 2,211 | 2,163 | 2,205 | 231,300 |
| 2025/03/11 | 2,142 | 2,166 | 2,113 | 2,166 | 200,800 |
| 2025/03/10 | 2,189 | 2,261 | 2,184 | 2,189 | 191,500 |
| 2025/03/07 | 2,190 | 2,231 | 2,183 | 2,183 | 190,900 |
| 2025/03/06 | 2,222 | 2,285 | 2,216 | 2,228 | 237,500 |
| 2025/03/05 | 2,123 | 2,238 | 2,115 | 2,210 | 361,900 |
| 2025/03/04 | 2,103 | 2,148 | 2,086 | 2,127 | 251,000 |
| 2025/03/03 | 2,110 | 2,154 | 2,084 | 2,119 | 236,400 |
| 2025/02/28 | 2,104 | 2,133 | 2,056 | 2,077 | 1,231,700 |
| 2025/02/27 | 2,082 | 2,207 | 2,082 | 2,123 | 431,300 |
| 2025/02/26 | 2,093 | 2,100 | 2,047 | 2,060 | 257,400 |
| 2025/02/25 | 2,138 | 2,160 | 2,071 | 2,100 | 374,000 |
| 2025/02/21 | 2,229 | 2,246 | 2,159 | 2,163 | 424,200 |
| 2025/02/20 | 2,274 | 2,298 | 2,242 | 2,263 | 262,600 |
| 2025/02/19 | 2,300 | 2,318 | 2,237 | 2,291 | 380,500 |
| 2025/02/18 | 2,345 | 2,393 | 2,313 | 2,334 | 240,600 |
| 2025/02/17 | 2,366 | 2,366 | 2,285 | 2,345 | 361,900 |
| 2025/02/14 | 2,403 | 2,457 | 2,380 | 2,397 | 394,800 |
| 2025/02/13 | 2,449 | 2,536 | 2,436 | 2,440 | 611,900 |
| 2025/02/12 | 2,420 | 2,513 | 2,367 | 2,488 | 1,649,900 |
| 2025/02/10 | 2,035 | 2,067 | 2,015 | 2,028 | 207,100 |
| 2025/02/07 | 1,999 | 2,045 | 1,993 | 2,036 | 274,800 |
| 2025/02/06 | 1,964 | 2,024 | 1,947 | 1,999 | 242,900 |
| 2025/02/05 | 1,929 | 1,961 | 1,915 | 1,960 | 198,300 |
| 2025/02/04 | 1,951 | 1,974 | 1,911 | 1,924 | 158,200 |
| 2025/02/03 | 1,953 | 2,025 | 1,924 | 1,925 | 475,300 |
| 2025/01/31 | 1,924 | 1,983 | 1,915 | 1,979 | 380,200 |
| 2025/01/30 | 1,845 | 1,920 | 1,833 | 1,910 | 420,500 |
| 2025/01/29 | 1,790 | 1,833 | 1,775 | 1,831 | 201,700 |
| 2025/01/28 | 1,783 | 1,827 | 1,773 | 1,773 | 150,000 |
| 2025/01/27 | 1,785 | 1,792 | 1,765 | 1,792 | 142,900 |
| 2025/01/24 | 1,797 | 1,802 | 1,768 | 1,772 | 150,500 |
| 2025/01/23 | 1,815 | 1,830 | 1,771 | 1,782 | 244,900 |
| 2025/01/22 | 1,791 | 1,827 | 1,763 | 1,820 | 321,000 |
| 2025/01/21 | 1,885 | 1,885 | 1,773 | 1,775 | 813,000 |
| 2025/01/20 | 1,659 | 1,769 | 1,659 | 1,751 | 308,800 |
| 2025/01/17 | 1,612 | 1,679 | 1,610 | 1,656 | 260,700 |
| 2025/01/16 | 1,570 | 1,629 | 1,570 | 1,617 | 290,500 |
| 2025/01/15 | 1,536 | 1,565 | 1,535 | 1,562 | 95,900 |
| 2025/01/14 | 1,533 | 1,544 | 1,519 | 1,536 | 95,200 |
| 2025/01/10 | 1,533 | 1,541 | 1,525 | 1,538 | 108,100 |
| 2025/01/09 | 1,560 | 1,561 | 1,534 | 1,538 | 82,200 |
| 2025/01/08 | 1,564 | 1,576 | 1,560 | 1,562 | 96,400 |
| 2025/01/07 | 1,602 | 1,602 | 1,569 | 1,573 | 117,900 |
| 2025/01/06 | 1,607 | 1,610 | 1,588 | 1,596 | 69,500 |
| 2024/12/30 | 1,617 | 1,627 | 1,604 | 1,606 | 57,400 |
| 2024/12/27 | 1,609 | 1,612 | 1,592 | 1,611 | 80,000 |
| 2024/12/26 | 1,603 | 1,618 | 1,600 | 1,609 | 80,100 |
| 2024/12/25 | 1,584 | 1,603 | 1,562 | 1,603 | 91,200 |
| 2024/12/24 | 1,544 | 1,568 | 1,543 | 1,562 | 64,800 |
| 2024/12/23 | 1,545 | 1,550 | 1,529 | 1,544 | 80,700 |
| 2024/12/20 | 1,520 | 1,543 | 1,520 | 1,529 | 106,800 |
| 2024/12/19 | 1,510 | 1,530 | 1,502 | 1,519 | 86,000 |
| 2024/12/18 | 1,535 | 1,539 | 1,521 | 1,521 | 76,500 |
| 2024/12/17 | 1,550 | 1,552 | 1,524 | 1,532 | 63,300 |
| 2024/12/16 | 1,552 | 1,557 | 1,542 | 1,545 | 62,000 |
| 2024/12/13 | 1,558 | 1,578 | 1,548 | 1,550 | 98,800 |
| 2024/12/12 | 1,565 | 1,584 | 1,563 | 1,576 | 61,600 |
| 2024/12/11 | 1,568 | 1,575 | 1,556 | 1,565 | 67,700 |
| 2024/12/10 | 1,590 | 1,597 | 1,568 | 1,570 | 82,800 |
| 2024/12/09 | 1,570 | 1,575 | 1,550 | 1,575 | 72,000 |
| 2024/12/06 | 1,570 | 1,584 | 1,556 | 1,570 | 158,900 |
| 2024/12/05 | 1,554 | 1,569 | 1,541 | 1,560 | 158,300 |
| 2024/12/04 | 1,586 | 1,598 | 1,545 | 1,552 | 101,000 |
| 2024/12/03 | 1,579 | 1,600 | 1,578 | 1,591 | 62,100 |
| 2024/12/02 | 1,574 | 1,589 | 1,573 | 1,580 | 43,500 |
| 2024/11/29 | 1,586 | 1,589 | 1,573 | 1,574 | 58,400 |
| 2024/11/28 | 1,566 | 1,611 | 1,558 | 1,589 | 61,800 |
| 2024/11/27 | 1,595 | 1,595 | 1,552 | 1,566 | 83,600 |
| 2024/11/26 | 1,604 | 1,613 | 1,588 | 1,596 | 54,500 |
| 2024/11/25 | 1,635 | 1,635 | 1,604 | 1,604 | 87,200 |
| 2024/11/22 | 1,624 | 1,625 | 1,609 | 1,621 | 60,800 |
| 2024/11/21 | 1,613 | 1,631 | 1,613 | 1,626 | 51,300 |
| 2024/11/20 | 1,626 | 1,643 | 1,605 | 1,607 | 40,900 |
| 2024/11/19 | 1,599 | 1,628 | 1,595 | 1,626 | 52,900 |
| 2024/11/18 | 1,591 | 1,609 | 1,590 | 1,599 | 36,600 |
| 2024/11/15 | 1,605 | 1,606 | 1,591 | 1,591 | 54,100 |
| 2024/11/14 | 1,618 | 1,632 | 1,601 | 1,601 | 45,300 |
| 2024/11/13 | 1,666 | 1,678 | 1,605 | 1,609 | 93,600 |
| 2024/11/12 | 1,650 | 1,688 | 1,650 | 1,667 | 91,300 |
| 2024/11/11 | 1,672 | 1,720 | 1,648 | 1,668 | 83,500 |
| 2024/11/08 | 1,695 | 1,695 | 1,665 | 1,674 | 68,900 |
| 2024/11/07 | 1,682 | 1,715 | 1,680 | 1,702 | 105,800 |
| 2024/11/06 | 1,660 | 1,689 | 1,659 | 1,672 | 68,300 |
| 2024/11/05 | 1,641 | 1,660 | 1,637 | 1,658 | 35,900 |
| 2024/11/01 | 1,655 | 1,660 | 1,641 | 1,641 | 57,200 |
| 2024/10/31 | 1,677 | 1,680 | 1,658 | 1,670 | 72,000 |
| 2024/10/30 | 1,661 | 1,687 | 1,655 | 1,673 | 200,700 |
| 2024/10/29 | 1,650 | 1,662 | 1,644 | 1,661 | 40,900 |
| 2024/10/28 | 1,625 | 1,655 | 1,617 | 1,650 | 40,900 |
| 2024/10/25 | 1,640 | 1,643 | 1,621 | 1,628 | 102,100 |
| 2024/10/24 | 1,666 | 1,666 | 1,633 | 1,643 | 74,600 |
| 2024/10/23 | 1,670 | 1,695 | 1,670 | 1,675 | 38,400 |
| 2024/10/22 | 1,675 | 1,678 | 1,659 | 1,670 | 53,900 |
| 2024/10/21 | 1,700 | 1,703 | 1,675 | 1,675 | 46,600 |
| 2024/10/18 | 1,703 | 1,706 | 1,688 | 1,693 | 43,500 |
| 2024/10/17 | 1,697 | 1,726 | 1,697 | 1,708 | 39,800 |
| 2024/10/16 | 1,691 | 1,718 | 1,690 | 1,697 | 48,400 |