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
2011/12/30 63 64 63 63 461,000
2011/12/29 63 64 62 64 498,000
2011/12/28 63 64 63 63 771,000
2011/12/27 65 65 63 63 436,000
2011/12/26 64 65 63 65 837,000
2011/12/22 63 64 62 63 851,000
2011/12/21 65 65 63 63 845,000
2011/12/20 63 65 63 63 619,000
2011/12/19 65 65 63 63 1,091,000
2011/12/16 66 67 65 65 1,083,000
2011/12/15 67 67 66 66 657,000
2011/12/14 68 69 67 68 1,612,000
2011/12/13 67 68 67 67 456,000
2011/12/12 68 69 68 68 827,000
2011/12/09 67 68 66 67 3,928,000
2011/12/08 70 70 68 69 878,000
2011/12/07 68 70 67 70 702,000
2011/12/06 69 70 67 67 1,195,000
2011/12/05 68 70 68 69 571,000
2011/12/02 68 68 67 67 697,000
2011/12/01 66 70 66 68 2,273,000
2011/11/30 65 65 63 63 716,000
2011/11/29 64 65 63 65 951,000
2011/11/28 62 64 62 64 1,174,000
2011/11/25 61 62 60 61 891,000
2011/11/24 62 62 60 62 1,002,000
2011/11/22 62 63 61 62 969,000
2011/11/21 65 65 63 64 363,000
2011/11/18 64 65 64 65 783,000
2011/11/17 65 66 64 66 1,122,000
2011/11/16 67 67 65 65 449,000
2011/11/15 66 67 66 66 865,000
2011/11/14 69 69 67 67 510,000
2011/11/11 66 68 65 67 1,540,000
2011/11/10 67 67 66 66 849,000
2011/11/09 70 70 68 69 1,046,000
2011/11/08 71 72 70 70 748,000
2011/11/07 73 73 71 72 755,000
2011/11/04 74 75 72 73 1,220,000
2011/11/02 75 75 74 74 552,000
2011/11/01 76 76 75 75 507,000
2011/10/31 75 77 75 77 603,000
2011/10/28 76 77 76 76 795,000
2011/10/27 74 76 73 76 819,000
2011/10/26 73 75 73 75 474,000
2011/10/25 75 76 74 74 657,000
2011/10/24 73 75 73 75 698,000
2011/10/21 74 74 73 73 421,000
2011/10/20 75 75 74 74 544,000
2011/10/19 76 76 74 75 630,000
2011/10/18 74 77 74 75 1,407,000
2011/10/17 74 75 74 75 580,000
2011/10/14 75 75 73 74 1,214,000
2011/10/13 75 76 75 76 730,000
2011/10/12 74 75 73 74 532,000
2011/10/11 76 76 74 75 885,000
2011/10/07 73 74 72 74 731,000
2011/10/06 71 73 71 73 747,000
2011/10/05 73 74 70 71 1,261,000
2011/10/04 73 74 72 73 1,159,000
2011/10/03 74 75 73 75 992,000
2011/09/30 76 77 76 76 479,000
2011/09/29 75 77 74 76 819,000
2011/09/28 74 76 74 76 744,000
2011/09/27 72 73 71 73 693,000
2011/09/26 74 74 69 70 1,192,000
2011/09/22 74 74 72 73 1,080,000
2011/09/21 75 76 75 75 306,000
2011/09/20 75 76 74 74 513,000
2011/09/16 76 77 75 77 798,000
2011/09/15 74 75 74 75 373,000
2011/09/14 74 76 73 73 553,000
2011/09/13 74 75 72 74 751,000
2011/09/12 74 76 74 74 852,000
2011/09/09 76 79 75 76 3,478,000
2011/09/08 77 77 75 76 793,000
2011/09/07 76 76 75 76 835,000
2011/09/06 77 77 75 75 1,240,000
2011/09/05 77 78 76 77 914,000
2011/09/02 78 79 77 78 715,000
2011/09/01 79 80 78 78 1,099,000
2011/08/31 78 80 77 78 1,646,000
2011/08/30 77 80 77 78 2,534,000
2011/08/29 73 76 72 76 1,237,000
2011/08/26 73 74 72 74 628,000
2011/08/25 74 74 72 74 651,000
2011/08/24 74 74 72 72 948,000
2011/08/23 71 74 70 73 1,204,000
2011/08/22 70 72 70 70 1,387,000
2011/08/19 72 72 71 72 794,000
2011/08/18 74 75 72 73 982,000
2011/08/17 75 75 73 75 1,263,000
2011/08/16 75 76 74 75 1,009,000
2011/08/15 73 75 73 75 920,000
2011/08/12 74 75 72 72 1,420,000
2011/08/11 73 75 72 74 915,000
2011/08/10 76 77 74 75 1,177,000
2011/08/09 72 75 68 74 2,654,000
2011/08/08 74 76 74 74 1,732,000
2011/08/05 75 77 74 74 2,935,000
2011/08/04 78 80 77 78 1,132,000
2011/08/03 79 79 77 78 983,000
2011/08/02 80 81 79 79 618,000
2011/08/01 79 82 79 82 1,299,000
2011/07/29 79 80 78 78 515,000
2011/07/28 80 80 79 79 921,000
2011/07/27 81 82 80 81 1,078,000
2011/07/26 81 82 81 82 501,000
2011/07/25 82 82 81 81 658,000
2011/07/22 82 82 81 81 726,000
2011/07/21 82 82 80 82 1,025,000
2011/07/20 81 82 80 82 801,000
2011/07/19 80 82 80 80 442,000
2011/07/15 80 81 80 81 551,000
2011/07/14 81 82 80 80 1,097,000
2011/07/13 80 82 80 82 1,111,000
2011/07/12 82 83 81 81 1,332,000
2011/07/11 84 84 83 83 1,024,000
2011/07/08 84 84 83 84 1,014,000
2011/07/07 82 83 82 83 616,000
2011/07/06 82 83 82 82 279,000
2011/07/05 82 83 82 83 376,000
2011/07/04 83 84 82 82 1,002,000
2011/07/01 82 83 81 82 1,752,000
2011/06/30 82 83 81 82 1,377,000
2011/06/29 81 82 80 82 1,121,000
2011/06/28 80 82 79 80 1,625,000
2011/06/27 80 80 78 80 674,000
2011/06/24 78 79 77 79 743,000
2011/06/23 78 79 77 78 918,000
2011/06/22 77 79 77 79 892,000
2011/06/21 75 77 75 77 751,000
2011/06/20 75 76 74 75 966,000
2011/06/17 76 77 75 75 1,022,000
2011/06/16 77 78 76 76 998,000
2011/06/15 78 79 77 77 538,000
2011/06/14 77 79 77 79 955,000
2011/06/13 77 78 77 77 568,000
2011/06/10 78 80 78 78 2,803,000
2011/06/09 77 78 76 78 1,447,000
2011/06/08 78 79 77 77 890,000
2011/06/07 77 80 76 78 1,907,000
2011/06/06 80 80 77 77 1,310,000
2011/06/03 82 83 80 80 1,553,000
2011/06/02 82 85 81 82 3,252,000
2011/06/01 85 85 83 84 879,000
2011/05/31 83 85 83 85 619,000
2011/05/30 83 84 83 83 345,000
2011/05/27 83 84 82 83 855,000
2011/05/26 83 84 82 83 1,772,000
2011/05/25 86 86 83 83 948,000
2011/05/24 82 86 82 86 1,894,000
2011/05/23 84 84 81 82 1,494,000
2011/05/20 85 85 84 84 869,000
2011/05/19 87 88 85 85 1,239,000
2011/05/18 86 88 86 87 513,000
2011/05/17 85 87 85 86 1,342,000
2011/05/16 87 87 85 85 1,931,000
2011/05/13 90 91 88 88 1,778,000
2011/05/12 91 93 90 90 1,873,000
2011/05/11 93 94 92 93 1,212,000
2011/05/10 92 94 91 93 1,287,000
2011/05/09 94 94 92 92 1,010,000
2011/05/06 91 93 91 92 1,357,000
2011/05/02 93 95 91 92 5,227,000
2011/04/28 90 91 89 90 1,668,000
2011/04/27 90 91 89 90 765,000
2011/04/26 90 90 88 89 760,000
2011/04/25 91 92 89 90 1,377,000
2011/04/22 89 91 88 90 1,414,000
2011/04/21 92 93 88 89 3,825,000
2011/04/20 93 93 91 91 2,188,000
2011/04/19 93 94 91 91 2,586,000
2011/04/18 95 96 93 93 3,030,000
2011/04/15 98 100 93 94 14,668,000
2011/04/14 95 101 94 99 23,071,000
2011/04/13 93 96 92 93 9,922,000
2011/04/12 97 98 93 95 22,261,000
2011/04/11 87 104 87 99 70,929,000
2011/04/08 81 83 80 82 2,491,000
2011/04/07 82 83 80 81 1,182,000
2011/04/06 82 82 80 81 1,044,000
2011/04/05 85 85 82 82 1,593,000
2011/04/04 85 86 84 84 1,207,000
2011/04/01 86 87 84 84 1,882,000
2011/03/31 87 88 85 86 2,705,000
2011/03/30 84 88 84 86 3,267,000
2011/03/29 82 83 80 83 2,168,000
2011/03/28 83 85 82 83 2,209,000
2011/03/25 88 88 82 83 4,670,000
2011/03/24 81 87 79 86 6,818,000
2011/03/23 82 82 80 80 2,744,000
2011/03/22 82 84 81 82 3,557,000
2011/03/18 72 78 72 77 4,242,000
2011/03/17 65 73 63 71 4,736,000
2011/03/16 65 70 64 67 5,846,000
2011/03/15 77 78 59 62 6,031,000
2011/03/14 80 84 78 78 4,090,000
2011/03/11 94 95 92 92 4,407,000
2011/03/10 96 97 95 95 920,000
2011/03/09 98 98 96 96 726,000
2011/03/08 96 98 95 96 1,673,000
2011/03/07 98 98 96 96 1,452,000
2011/03/04 98 99 97 98 1,490,000
2011/03/03 95 97 95 96 687,000
2011/03/02 97 97 95 95 711,000
2011/03/01 98 99 97 98 1,290,000
2011/02/28 96 97 95 97 1,199,000
2011/02/25 96 97 95 95 1,025,000
2011/02/24 96 96 95 95 823,000
2011/02/23 97 98 96 96 1,848,000
2011/02/22 99 99 97 97 1,540,000
2011/02/21 99 100 99 99 893,000
2011/02/18 99 100 98 99 1,677,000
2011/02/17 100 100 99 99 1,778,000
2011/02/16 99 100 98 100 2,117,000
2011/02/15 99 100 99 99 886,000
2011/02/14 100 101 99 99 2,024,000
2011/02/10 100 101 100 100 1,046,000
2011/02/09 101 102 100 101 1,037,000
2011/02/08 103 103 101 101 1,174,000
2011/02/07 101 103 100 101 1,754,000
2011/02/04 100 101 99 99 2,300,000
2011/02/03 102 104 98 99 2,835,000
2011/02/02 102 103 102 102 1,095,000
2011/02/01 101 101 100 101 1,316,000
2011/01/31 99 101 98 100 632,000
2011/01/28 103 103 100 101 1,389,000
2011/01/27 102 103 101 103 1,139,000
2011/01/26 102 103 101 102 1,256,000
2011/01/25 102 103 100 103 1,379,000
2011/01/24 98 101 98 101 1,393,000
2011/01/21 102 103 98 98 3,907,000
2011/01/20 104 104 102 102 2,126,000
2011/01/19 107 107 102 104 2,654,000
2011/01/18 104 107 103 107 4,982,000
2011/01/17 104 104 102 103 2,220,000
2011/01/14 102 103 102 103 1,441,000
2011/01/13 105 105 102 103 2,446,000
2011/01/12 105 105 102 104 2,440,000
2011/01/11 104 106 103 105 2,211,000
2011/01/07 102 105 101 104 5,061,000
2011/01/06 98 102 97 101 6,120,000
2011/01/05 98 98 97 97 1,534,000
2011/01/04 97 98 96 98 1,413,000

このページの先頭へ