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
2007/12/28 218 220 217 217 506,000
2007/12/27 221 224 221 223 996,000
2007/12/26 221 226 220 226 816,000
2007/12/25 220 223 218 221 1,454,000
2007/12/21 211 218 211 216 2,560,000
2007/12/20 220 220 212 213 1,615,000
2007/12/19 221 225 220 221 1,724,000
2007/12/18 220 224 218 222 2,518,000
2007/12/17 228 230 222 225 1,345,000
2007/12/14 234 238 231 233 3,551,000
2007/12/13 240 242 235 235 1,630,000
2007/12/12 236 243 235 242 1,772,000
2007/12/11 238 242 237 241 1,412,000
2007/12/10 239 239 236 238 1,399,000
2007/12/07 237 242 235 239 2,966,000
2007/12/06 235 237 232 237 1,129,000
2007/12/05 235 235 231 233 1,567,000
2007/12/04 239 241 235 236 1,166,000
2007/12/03 245 248 239 240 1,266,000
2007/11/30 239 247 239 246 2,408,000
2007/11/29 238 242 237 242 1,477,000
2007/11/28 235 238 232 233 1,114,000
2007/11/27 231 240 231 237 1,787,000
2007/11/26 233 239 230 236 1,738,000
2007/11/22 231 234 228 232 2,520,000
2007/11/21 236 239 233 233 1,953,000
2007/11/20 233 241 229 240 3,329,000
2007/11/19 244 247 238 239 2,129,000
2007/11/16 246 248 241 247 2,187,000
2007/11/15 247 254 247 252 1,293,000
2007/11/14 246 250 245 248 1,520,000
2007/11/13 240 244 238 244 2,052,000
2007/11/12 247 247 240 244 3,252,000
2007/11/09 250 256 249 250 3,210,000
2007/11/08 252 253 248 253 3,503,000
2007/11/07 268 271 256 259 7,552,000
2007/11/06 255 268 253 267 4,479,000
2007/11/05 259 259 254 255 2,050,000
2007/11/02 259 265 257 263 2,990,000
2007/11/01 259 264 258 264 2,707,000
2007/10/31 258 259 255 257 1,535,000
2007/10/30 261 261 256 259 1,745,000
2007/10/29 256 260 255 260 1,753,000
2007/10/26 255 255 252 254 1,407,000
2007/10/25 253 255 252 255 2,092,000
2007/10/24 251 255 249 251 2,367,000
2007/10/23 251 253 249 250 986,000
2007/10/22 250 251 248 249 2,951,000
2007/10/19 256 256 253 255 1,822,000
2007/10/18 256 258 254 258 1,142,000
2007/10/17 257 258 251 255 2,391,000
2007/10/16 263 263 257 257 2,737,000
2007/10/15 262 267 261 264 4,141,000
2007/10/12 261 262 260 260 1,667,000
2007/10/11 257 263 254 262 1,804,000
2007/10/10 258 259 256 259 1,507,000
2007/10/09 255 258 254 257 1,289,000
2007/10/05 254 255 252 254 1,479,000
2007/10/04 257 259 255 255 1,501,000
2007/10/03 253 260 250 260 2,239,000
2007/10/02 258 259 254 254 1,462,000
2007/10/01 250 254 249 254 1,596,000
2007/09/28 256 257 253 253 1,317,000
2007/09/27 253 257 252 257 3,246,000
2007/09/26 246 252 245 251 2,594,000
2007/09/25 245 247 238 247 3,017,000
2007/09/21 240 245 239 245 4,038,000
2007/09/20 238 243 237 241 4,393,000
2007/09/19 231 235 229 235 1,946,000
2007/09/18 230 230 226 227 1,534,000
2007/09/14 224 231 224 230 5,035,000
2007/09/13 226 227 223 224 1,221,000
2007/09/12 230 232 226 228 1,953,000
2007/09/11 228 229 222 228 1,727,000
2007/09/10 227 229 226 227 1,679,000
2007/09/07 235 239 233 235 2,270,000
2007/09/06 230 238 228 238 2,541,000
2007/09/05 242 243 235 235 2,296,000
2007/09/04 237 244 234 241 2,600,000
2007/09/03 237 238 234 236 1,199,000
2007/08/31 230 238 229 237 2,151,000
2007/08/30 235 235 230 230 1,971,000
2007/08/29 225 230 224 230 1,569,000
2007/08/28 231 235 231 233 1,933,000
2007/08/27 240 241 236 238 1,975,000
2007/08/24 240 241 237 238 2,965,000
2007/08/23 236 241 235 240 4,049,000
2007/08/22 228 232 226 231 2,848,000
2007/08/21 226 233 224 232 3,427,000
2007/08/20 222 231 222 227 4,577,000
2007/08/17 236 236 216 216 5,512,000
2007/08/16 239 244 231 241 4,800,000
2007/08/15 249 251 245 246 3,110,000
2007/08/14 250 257 250 257 3,182,000
2007/08/13 248 259 245 253 6,743,000
2007/08/10 246 247 234 238 8,013,000
2007/08/09 253 257 250 253 6,974,000
2007/08/08 256 261 249 250 4,684,000
2007/08/07 260 262 258 260 2,929,000
2007/08/06 259 263 257 258 5,032,000
2007/08/03 254 276 253 264 13,119,000
2007/08/02 254 255 247 251 4,432,000
2007/08/01 254 258 252 253 2,029,000
2007/07/31 261 263 256 257 2,487,000
2007/07/30 254 261 254 260 2,826,000
2007/07/27 253 258 252 258 3,431,000
2007/07/26 265 267 262 263 1,952,000
2007/07/25 264 269 263 267 3,035,000
2007/07/24 273 273 266 269 3,193,000
2007/07/23 273 275 271 274 2,236,000
2007/07/20 279 281 275 276 5,853,000
2007/07/19 273 277 271 277 2,044,000
2007/07/18 274 276 271 272 2,069,000
2007/07/17 273 276 272 275 1,809,000
2007/07/13 273 276 272 274 2,087,000
2007/07/12 276 278 270 271 2,194,000
2007/07/11 277 277 273 275 1,752,000
2007/07/10 278 281 275 280 2,683,000
2007/07/09 279 282 274 276 5,325,000
2007/07/06 270 280 270 279 8,614,000
2007/07/05 268 272 268 271 1,655,000
2007/07/04 268 271 267 268 1,535,000
2007/07/03 271 273 269 270 2,380,000
2007/07/02 269 272 268 271 2,505,000
2007/06/29 268 270 267 268 1,342,000
2007/06/28 264 268 264 268 1,302,000
2007/06/27 266 267 262 263 1,651,000
2007/06/26 267 269 265 267 1,202,000
2007/06/25 270 273 267 267 2,325,000
2007/06/22 272 275 272 273 1,391,000
2007/06/21 271 276 271 274 2,067,000
2007/06/20 275 276 272 273 2,014,000
2007/06/19 277 279 274 276 2,487,000
2007/06/18 275 277 272 275 1,934,000
2007/06/15 269 275 267 273 3,775,000
2007/06/14 266 268 266 267 1,308,000
2007/06/13 263 265 261 264 1,893,000
2007/06/12 268 270 265 266 1,488,000
2007/06/11 274 275 265 267 2,884,000
2007/06/08 275 276 271 271 6,430,000
2007/06/07 275 277 273 277 3,087,000
2007/06/06 272 279 270 277 3,559,000
2007/06/05 274 275 271 272 2,959,000
2007/06/04 275 277 272 274 4,877,000
2007/06/01 267 272 265 270 5,117,000
2007/05/31 264 268 262 267 4,092,000
2007/05/30 264 266 260 261 2,413,000
2007/05/29 265 267 262 264 2,317,000
2007/05/28 262 268 261 267 4,004,000
2007/05/25 260 261 257 259 2,609,000
2007/05/24 258 266 257 264 5,684,000
2007/05/23 260 261 256 256 1,874,000
2007/05/22 257 260 255 259 2,967,000
2007/05/21 253 257 252 256 3,450,000
2007/05/18 258 259 250 253 4,258,000
2007/05/17 259 262 257 257 4,420,000
2007/05/16 261 264 252 256 7,624,000
2007/05/15 266 267 261 262 6,002,000
2007/05/14 281 283 269 271 10,957,000
2007/05/11 297 300 277 279 15,297,000
2007/05/10 300 302 296 301 9,674,000
2007/05/09 292 300 291 299 10,226,000
2007/05/08 295 299 291 292 6,811,000
2007/05/07 290 295 289 293 8,379,000
2007/05/02 283 287 282 285 2,905,000
2007/05/01 283 284 281 281 2,544,000
2007/04/27 278 285 278 283 2,290,000
2007/04/26 277 281 275 280 4,098,000
2007/04/25 283 284 276 276 3,405,000
2007/04/24 285 286 281 284 2,486,000
2007/04/23 286 288 284 287 2,555,000
2007/04/20 288 289 284 286 2,179,000
2007/04/19 287 291 283 287 5,205,000
2007/04/18 284 289 283 288 3,857,000
2007/04/17 284 287 283 284 3,280,000
2007/04/16 285 285 281 283 3,070,000
2007/04/13 291 291 283 283 4,327,000
2007/04/12 287 291 286 289 4,756,000
2007/04/11 291 293 286 286 4,973,000
2007/04/10 287 292 285 291 6,667,000
2007/04/09 286 288 283 287 4,057,000
2007/04/06 288 289 284 285 2,113,000
2007/04/05 288 290 285 287 3,388,000
2007/04/04 290 292 286 288 5,008,000
2007/04/03 284 289 281 287 4,190,000
2007/04/02 293 294 281 282 7,808,000
2007/03/30 298 298 289 293 4,024,000
2007/03/29 293 298 290 297 3,722,000
2007/03/28 299 301 294 297 4,316,000
2007/03/27 301 305 298 300 8,057,000
2007/03/26 305 306 301 305 4,253,000
2007/03/23 308 309 302 304 5,081,000
2007/03/22 306 308 303 305 6,586,000
2007/03/20 299 312 294 301 17,318,000
2007/03/19 290 298 288 295 4,036,000
2007/03/16 300 301 291 292 6,859,000
2007/03/15 296 302 294 298 8,087,000
2007/03/14 294 300 290 291 8,660,000
2007/03/13 309 310 303 303 4,970,000
2007/03/12 310 310 306 309 6,353,000
2007/03/09 309 310 305 307 10,465,000
2007/03/08 301 307 298 307 11,365,000
2007/03/07 311 311 297 300 14,351,000
2007/03/06 293 302 293 301 13,584,000
2007/03/05 303 310 285 288 21,806,000
2007/03/02 300 313 297 308 17,109,000
2007/03/01 312 313 294 303 19,821,000
2007/02/28 295 310 293 309 18,017,000
2007/02/27 338 343 317 320 36,711,000
2007/02/26 314 335 313 333 43,103,000
2007/02/23 307 309 302 309 13,008,000
2007/02/22 308 311 301 303 15,267,000
2007/02/21 303 307 298 302 21,549,000
2007/02/20 297 303 293 300 23,058,000
2007/02/19 284 298 283 296 23,472,000
2007/02/16 287 288 281 283 8,395,000
2007/02/15 294 294 286 289 7,715,000
2007/02/14 294 297 290 293 18,405,000
2007/02/13 285 293 282 291 12,265,000
2007/02/09 289 290 285 286 6,500,000
2007/02/08 296 296 284 288 9,461,000
2007/02/07 292 299 290 295 16,386,000
2007/02/06 284 292 283 291 12,838,000
2007/02/05 289 292 284 285 16,614,000
2007/02/02 275 300 274 294 43,381,000
2007/02/01 269 272 266 272 4,252,000
2007/01/31 270 271 267 269 2,669,000
2007/01/30 274 275 267 269 4,433,000
2007/01/29 276 276 272 273 4,640,000
2007/01/26 269 272 267 272 3,007,000
2007/01/25 278 278 268 270 5,052,000
2007/01/24 269 279 268 275 10,618,000
2007/01/23 265 268 264 266 2,602,000
2007/01/22 267 268 265 267 2,948,000
2007/01/19 263 264 261 263 7,040,000
2007/01/18 264 268 261 263 9,927,000
2007/01/17 262 264 258 263 12,308,000
2007/01/16 273 273 267 269 6,085,000
2007/01/15 268 274 268 274 5,091,000
2007/01/12 266 267 263 266 3,357,000
2007/01/11 265 266 262 264 3,889,000
2007/01/10 267 267 262 264 3,552,000
2007/01/09 268 269 262 267 6,405,000
2007/01/05 274 274 266 267 4,205,000
2007/01/04 277 279 276 276 1,317,000

このページの先頭へ