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
1999/12/30 141 142 140 140 273,000
1999/12/29 149 149 142 142 401,000
1999/12/28 142 150 140 150 646,000
1999/12/27 144 145 142 143 218,000
1999/12/24 144 144 138 142 466,000
1999/12/22 141 145 138 140 344,000
1999/12/21 150 150 140 140 470,000
1999/12/20 143 146 137 146 536,000
1999/12/17 150 151 136 138 1,083,000
1999/12/16 160 160 150 151 935,000
1999/12/15 156 159 154 158 518,000
1999/12/14 163 165 159 161 582,000
1999/12/13 163 171 161 161 1,010,000
1999/12/10 165 166 158 158 3,239,000
1999/12/09 168 173 158 167 1,386,000
1999/12/08 183 185 167 170 1,958,000
1999/12/07 188 199 183 183 5,432,000
1999/12/06 181 193 176 191 5,194,000
1999/12/03 185 186 172 176 2,266,000
1999/12/02 168 187 163 185 3,839,000
1999/12/01 175 178 162 162 1,976,000
1999/11/30 167 179 167 170 3,246,000
1999/11/29 159 168 159 162 1,840,000
1999/11/26 157 162 152 156 1,603,000
1999/11/25 162 165 146 152 1,860,000
1999/11/24 160 181 148 157 4,000,000
1999/11/22 140 153 137 145 1,297,000
1999/11/19 137 145 135 135 729,000
1999/11/18 135 139 133 133 1,044,000
1999/11/17 125 137 125 130 650,000
1999/11/16 128 132 123 123 467,000
1999/11/15 132 134 128 128 497,000
1999/11/12 130 139 130 130 942,000
1999/11/11 145 147 135 135 625,000
1999/11/10 149 150 146 146 448,000
1999/11/09 151 152 146 149 754,000
1999/11/08 151 154 146 148 995,000
1999/11/05 151 152 145 145 622,000
1999/11/04 153 154 151 151 276,000
1999/11/02 151 152 150 150 230,000
1999/11/01 151 153 150 151 313,000
1999/10/29 153 155 150 150 601,000
1999/10/28 154 155 151 151 373,000
1999/10/27 157 160 153 154 276,000
1999/10/26 160 160 156 156 460,000
1999/10/25 159 162 154 160 493,000
1999/10/22 154 155 152 153 334,000
1999/10/21 151 154 150 152 372,000
1999/10/20 153 155 151 152 273,000
1999/10/19 160 160 151 153 242,000
1999/10/18 158 160 155 160 425,000
1999/10/15 160 160 155 159 278,000
1999/10/14 152 154 151 151 402,000
1999/10/13 152 154 151 151 286,000
1999/10/12 152 156 151 152 499,000
1999/10/08 151 155 150 151 1,293,000
1999/10/07 155 160 151 151 988,000
1999/10/06 157 159 154 155 402,000
1999/10/05 158 160 157 158 216,000
1999/10/04 163 163 158 158 152,000
1999/10/01 157 163 157 158 179,000
1999/09/30 162 164 160 164 191,000
1999/09/29 163 164 158 162 196,000
1999/09/28 160 161 158 158 187,000
1999/09/27 156 162 155 155 217,000
1999/09/24 161 163 156 156 375,000
1999/09/22 165 165 160 160 177,000
1999/09/21 166 168 161 167 243,000
1999/09/20 162 165 160 162 254,000
1999/09/17 167 170 161 167 501,000
1999/09/16 161 166 156 166 631,000
1999/09/14 167 170 160 170 561,000
1999/09/13 166 171 165 167 342,000
1999/09/10 163 173 162 164 1,939,000
1999/09/09 166 167 163 165 175,000
1999/09/08 166 167 163 163 187,000
1999/09/07 169 173 165 166 123,000
1999/09/06 173 174 168 168 156,000
1999/09/03 165 166 163 166 295,000
1999/09/02 166 169 163 167 324,000
1999/09/01 168 170 166 169 330,000
1999/08/31 175 175 170 170 432,000
1999/08/30 173 175 170 175 97,000
1999/08/27 174 175 168 172 285,000
1999/08/26 172 174 168 169 272,000
1999/08/25 174 175 171 173 397,000
1999/08/24 178 180 171 175 268,000
1999/08/23 180 184 175 178 457,000
1999/08/20 178 179 170 170 294,000
1999/08/19 169 178 169 174 237,000
1999/08/18 171 177 168 169 321,000
1999/08/17 175 181 172 174 374,000
1999/08/16 175 185 175 185 433,000
1999/08/13 175 184 170 183 1,432,000
1999/08/12 168 168 165 165 76,000
1999/08/11 162 168 161 168 169,000
1999/08/10 164 164 160 163 307,000
1999/08/09 160 162 159 161 252,000
1999/08/06 165 168 159 159 305,000
1999/08/05 164 168 158 162 496,000
1999/08/04 170 170 160 160 481,000
1999/08/03 170 170 164 165 531,000
1999/08/02 174 175 169 169 284,000
1999/07/30 171 174 169 169 294,000
1999/07/29 173 180 170 178 284,000
1999/07/28 177 177 172 173 255,000
1999/07/27 179 184 176 179 178,000
1999/07/26 182 182 178 178 295,000
1999/07/23 181 183 180 182 191,000
1999/07/22 184 185 181 181 301,000
1999/07/21 185 187 183 184 136,000
1999/07/19 185 187 182 185 247,000
1999/07/16 182 186 181 181 606,000
1999/07/15 189 189 181 181 662,000
1999/07/14 186 190 185 189 614,000
1999/07/13 185 189 182 184 549,000
1999/07/12 189 189 180 187 1,041,000
1999/07/09 184 189 184 184 1,196,000
1999/07/08 188 190 181 181 430,000
1999/07/07 189 190 186 187 503,000
1999/07/06 190 191 188 189 237,000
1999/07/05 197 197 190 190 506,000
1999/07/02 192 195 188 193 374,000
1999/07/01 197 197 188 188 525,000
1999/06/30 196 196 189 190 306,000
1999/06/29 195 197 190 197 323,000
1999/06/28 191 192 190 190 263,000
1999/06/25 192 195 190 190 295,000
1999/06/24 190 193 188 189 398,000
1999/06/23 192 195 190 193 432,000
1999/06/22 195 195 192 192 312,000
1999/06/21 192 195 189 194 187,000
1999/06/18 189 195 187 187 243,000
1999/06/17 192 196 191 193 319,000
1999/06/16 189 197 187 191 804,000
1999/06/15 190 192 181 187 229,000
1999/06/14 183 193 181 190 857,000
1999/06/11 181 193 178 178 3,115,000
1999/06/10 188 193 186 191 407,000
1999/06/09 178 190 178 189 303,000
1999/06/08 176 182 174 176 146,000
1999/06/07 180 185 178 181 199,000
1999/06/04 173 180 173 178 149,000
1999/06/03 175 178 171 176 167,000
1999/06/02 178 179 172 175 298,000
1999/06/01 169 179 166 179 208,000
1999/05/31 168 169 166 169 159,000
1999/05/28 177 177 168 169 248,000
1999/05/27 177 177 171 177 133,000
1999/05/26 173 180 171 177 242,000
1999/05/25 176 180 173 175 209,000
1999/05/24 180 184 180 181 129,000
1999/05/21 180 187 180 182 245,000
1999/05/20 175 176 169 173 291,000
1999/05/19 177 180 175 176 212,000
1999/05/18 181 183 177 178 240,000
1999/05/17 191 191 183 184 241,000
1999/05/14 195 195 189 191 936,000
1999/05/13 193 196 193 193 169,000
1999/05/12 195 197 194 197 433,000
1999/05/11 197 197 192 192 343,000
1999/05/10 196 199 194 195 443,000
1999/05/07 194 198 190 191 628,000
1999/05/06 186 198 186 198 408,000
1999/04/30 182 189 182 183 408,000
1999/04/28 193 195 186 192 359,000
1999/04/27 193 196 192 192 191,000
1999/04/26 194 198 191 193 362,000
1999/04/23 193 195 189 194 373,000
1999/04/22 195 195 189 193 252,000
1999/04/21 196 197 191 192 453,000
1999/04/20 195 198 193 196 926,000
1999/04/19 191 196 190 195 866,000
1999/04/16 185 191 185 190 382,000
1999/04/15 185 187 182 182 275,000
1999/04/14 187 188 180 182 388,000
1999/04/13 187 190 185 185 256,000
1999/04/12 190 191 182 182 514,000
1999/04/09 196 196 186 187 1,551,000
1999/04/08 179 184 178 181 715,000
1999/04/07 175 180 174 177 546,000
1999/04/06 180 180 175 175 267,000
1999/04/05 175 181 174 175 510,000
1999/04/02 174 177 172 175 315,000
1999/04/01 168 178 168 173 349,000
1999/03/31 175 179 168 171 283,000
1999/03/30 178 179 170 177 237,000
1999/03/29 175 179 173 179 127,000
1999/03/26 178 180 173 173 309,000
1999/03/25 180 182 166 166 693,000
1999/03/24 163 174 163 168 632,000
1999/03/23 168 176 163 163 609,000
1999/03/19 182 182 173 176 500,000
1999/03/18 181 182 158 158 775,000
1999/03/17 185 185 178 184 775,000
1999/03/16 174 183 174 183 900,000
1999/03/15 172 175 167 174 425,000
1999/03/12 171 173 167 170 1,614,000
1999/03/11 165 176 164 166 851,000
1999/03/10 165 169 162 165 528,000
1999/03/09 160 165 160 165 328,000
1999/03/08 167 169 159 159 352,000
1999/03/05 154 171 153 169 549,000
1999/03/04 154 157 153 155 725,000
1999/03/03 152 155 151 155 278,000
1999/03/02 156 156 152 152 489,000
1999/03/01 155 157 152 152 408,000
1999/02/26 158 159 156 159 344,000
1999/02/25 159 159 155 159 285,000
1999/02/24 158 160 155 155 236,000
1999/02/23 158 160 154 160 349,000
1999/02/22 151 157 151 155 286,000
1999/02/19 153 154 149 149 840,000
1999/02/18 155 156 153 154 349,000
1999/02/17 160 160 155 155 365,000
1999/02/16 157 160 157 159 344,000
1999/02/15 159 159 157 157 220,000
1999/02/12 159 161 159 159 330,000
1999/02/10 162 165 159 164 163,000
1999/02/09 160 160 157 159 516,000
1999/02/08 158 163 158 161 157,000
1999/02/05 164 164 156 163 393,000
1999/02/04 167 167 162 164 319,000
1999/02/03 166 169 164 164 104,000
1999/02/02 171 171 166 167 190,000
1999/02/01 172 173 170 171 210,000
1999/01/29 170 173 168 171 288,000
1999/01/28 173 173 170 172 153,000
1999/01/27 172 173 170 171 246,000
1999/01/26 172 175 166 168 362,000
1999/01/25 168 170 166 170 368,000
1999/01/22 164 169 164 166 330,000
1999/01/21 162 168 162 163 412,000
1999/01/20 160 163 158 163 499,000
1999/01/19 166 166 159 160 361,000
1999/01/18 165 167 161 163 132,000
1999/01/14 160 165 159 165 400,000
1999/01/13 166 168 160 160 284,000
1999/01/12 166 169 164 166 250,000
1999/01/11 169 169 165 166 119,000
1999/01/08 171 171 165 166 309,000
1999/01/07 178 178 170 171 214,000
1999/01/06 165 175 163 175 156,000
1999/01/05 168 168 161 165 285,000
1999/01/04 167 167 163 163 170,000

このページの先頭へ