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
2012/12/28 87 88 87 87 2,107,000
2012/12/27 84 87 84 86 3,072,000
2012/12/26 83 84 82 84 1,514,000
2012/12/25 81 83 81 82 2,217,000
2012/12/21 80 81 79 79 2,324,000
2012/12/20 79 81 79 79 1,999,000
2012/12/19 80 81 79 81 2,304,000
2012/12/18 77 79 76 78 2,407,000
2012/12/17 77 77 76 76 2,076,000
2012/12/14 75 76 74 75 4,307,000
2012/12/13 74 75 73 75 1,205,000
2012/12/12 73 74 72 74 1,166,000
2012/12/11 75 75 71 73 2,922,000
2012/12/10 73 76 72 76 5,602,000
2012/12/07 72 73 72 72 500,000
2012/12/06 72 73 71 72 817,000
2012/12/05 72 72 71 72 987,000
2012/12/04 73 73 72 73 648,000
2012/12/03 72 73 71 72 609,000
2012/11/30 72 72 71 71 624,000
2012/11/29 71 72 71 72 744,000
2012/11/28 72 72 70 70 766,000
2012/11/27 72 73 71 72 1,008,000
2012/11/26 72 73 71 72 1,382,000
2012/11/22 70 71 69 71 796,000
2012/11/21 69 70 69 70 1,223,000
2012/11/20 70 71 69 69 754,000
2012/11/19 69 70 69 70 778,000
2012/11/16 67 69 67 69 560,000
2012/11/15 66 68 66 67 1,110,000
2012/11/14 65 67 64 65 695,000
2012/11/13 65 66 65 65 600,000
2012/11/12 67 67 66 66 710,000
2012/11/09 68 68 67 67 1,065,000
2012/11/08 70 70 68 69 629,000
2012/11/07 73 73 69 71 1,335,000
2012/11/06 72 73 71 72 360,000
2012/11/05 71 73 71 72 508,000
2012/11/02 72 73 71 72 679,000
2012/11/01 71 72 71 71 240,000
2012/10/31 73 73 71 71 574,000
2012/10/30 71 73 71 71 359,000
2012/10/29 71 72 71 72 362,000
2012/10/26 72 73 71 71 418,000
2012/10/25 73 73 72 73 551,000
2012/10/24 71 73 71 72 821,000
2012/10/23 72 72 71 72 504,000
2012/10/22 70 72 70 72 440,000
2012/10/19 70 72 70 72 412,000
2012/10/18 70 71 69 71 737,000
2012/10/17 69 70 68 70 497,000
2012/10/16 68 69 67 68 332,000
2012/10/15 67 68 66 68 577,000
2012/10/12 68 68 66 67 1,155,000
2012/10/11 68 68 67 67 554,000
2012/10/10 68 69 67 67 596,000
2012/10/09 69 70 68 68 454,000
2012/10/05 71 71 69 70 657,000
2012/10/04 69 70 68 69 693,000
2012/10/03 70 71 69 69 689,000
2012/10/02 70 71 70 70 478,000
2012/10/01 71 72 70 70 902,000
2012/09/28 72 73 70 72 1,166,000
2012/09/27 71 74 70 73 1,185,000
2012/09/26 70 71 69 70 336,000
2012/09/25 70 72 69 71 803,000
2012/09/24 71 72 69 70 961,000
2012/09/21 73 73 72 72 494,000
2012/09/20 75 75 73 73 1,358,000
2012/09/19 74 75 73 75 1,467,000
2012/09/18 74 74 73 73 1,007,000
2012/09/14 69 73 69 73 3,319,000
2012/09/13 70 70 68 69 644,000
2012/09/12 70 70 69 69 547,000
2012/09/11 69 70 68 69 574,000
2012/09/10 68 71 68 69 1,149,000
2012/09/07 71 72 70 71 1,305,000
2012/09/06 70 71 69 69 879,000
2012/09/05 72 72 70 70 826,000
2012/09/04 71 72 70 71 986,000
2012/09/03 71 73 70 71 2,244,000
2012/08/31 70 72 69 71 803,000
2012/08/30 71 71 70 70 521,000
2012/08/29 70 72 69 71 892,000
2012/08/28 70 71 69 69 825,000
2012/08/27 72 73 71 71 751,000
2012/08/24 70 71 70 71 680,000
2012/08/23 71 71 70 70 935,000
2012/08/22 72 73 71 72 728,000
2012/08/21 72 73 71 72 622,000
2012/08/20 73 73 72 73 480,000
2012/08/17 72 72 71 72 741,000
2012/08/16 70 72 70 72 728,000
2012/08/15 71 72 70 71 951,000
2012/08/14 69 71 69 70 1,132,000
2012/08/13 69 70 68 68 743,000
2012/08/10 69 71 68 69 1,675,000
2012/08/09 66 69 66 69 1,752,000
2012/08/08 65 67 64 67 692,000
2012/08/07 65 65 64 64 488,000
2012/08/06 65 67 63 64 908,000
2012/08/03 65 65 64 64 597,000
2012/08/02 65 67 64 65 795,000
2012/08/01 64 65 64 65 222,000
2012/07/31 64 66 64 65 293,000
2012/07/30 65 66 64 64 369,000
2012/07/27 65 66 63 64 727,000
2012/07/26 62 64 61 63 1,273,000
2012/07/25 63 63 61 61 790,000
2012/07/24 62 63 61 63 540,000
2012/07/23 65 66 62 62 939,000
2012/07/20 67 68 66 66 509,000
2012/07/19 67 68 67 68 380,000
2012/07/18 69 69 66 66 513,000
2012/07/17 70 70 68 69 407,000
2012/07/13 69 70 69 70 826,000
2012/07/12 70 70 69 69 308,000
2012/07/11 71 71 70 71 772,000
2012/07/10 72 72 71 71 451,000
2012/07/09 72 72 71 71 387,000
2012/07/06 73 73 72 72 440,000
2012/07/05 74 75 73 73 682,000
2012/07/04 74 75 73 74 615,000
2012/07/03 72 74 71 73 1,576,000
2012/07/02 72 72 71 71 619,000
2012/06/29 68 71 68 71 978,000
2012/06/28 68 70 67 69 1,312,000
2012/06/27 67 68 66 68 888,000
2012/06/26 67 67 66 67 378,000
2012/06/25 69 69 67 67 866,000
2012/06/22 66 68 66 68 815,000
2012/06/21 68 69 67 67 747,000
2012/06/20 67 68 67 67 979,000
2012/06/19 66 68 66 67 372,000
2012/06/18 68 68 67 67 552,000
2012/06/15 67 67 65 66 845,000
2012/06/14 67 68 66 67 1,155,000
2012/06/13 67 68 66 68 624,000
2012/06/12 65 67 65 66 1,231,000
2012/06/11 66 67 65 67 862,000
2012/06/08 67 68 64 64 2,994,000
2012/06/07 67 68 66 68 641,000
2012/06/06 64 67 64 66 1,181,000
2012/06/05 63 65 62 64 843,000
2012/06/04 62 63 61 63 1,484,000
2012/06/01 65 65 63 63 725,000
2012/05/31 66 66 65 65 556,000
2012/05/30 67 67 65 67 786,000
2012/05/29 66 67 64 66 1,424,000
2012/05/28 69 71 66 66 2,618,000
2012/05/25 65 65 64 64 641,000
2012/05/24 64 65 63 64 1,041,000
2012/05/23 66 66 63 63 843,000
2012/05/22 66 67 65 66 803,000
2012/05/21 63 65 63 65 567,000
2012/05/18 64 64 61 62 1,765,000
2012/05/17 64 66 63 66 1,931,000
2012/05/16 66 67 63 65 1,615,000
2012/05/15 66 66 64 66 1,131,000
2012/05/14 69 69 67 67 1,026,000
2012/05/11 73 73 69 69 1,511,000
2012/05/10 71 73 70 72 1,021,000
2012/05/09 73 73 70 70 1,183,000
2012/05/08 72 73 71 73 1,355,000
2012/05/07 73 74 71 71 1,066,000
2012/05/02 75 75 74 75 491,000
2012/05/01 75 75 74 75 901,000
2012/04/27 75 79 75 76 3,664,000
2012/04/26 74 74 73 74 575,000
2012/04/25 74 74 73 73 767,000
2012/04/24 74 74 73 73 592,000
2012/04/23 75 75 74 74 771,000
2012/04/20 76 76 74 74 478,000
2012/04/19 75 76 74 76 1,285,000
2012/04/18 75 76 74 76 936,000
2012/04/17 74 75 73 74 1,341,000
2012/04/16 74 75 73 73 925,000
2012/04/13 76 76 75 75 2,073,000
2012/04/12 75 76 73 75 1,444,000
2012/04/11 74 75 73 75 1,498,000
2012/04/10 76 77 75 75 493,000
2012/04/09 77 77 75 75 749,000
2012/04/06 77 77 76 77 561,000
2012/04/05 75 77 75 76 1,061,000
2012/04/04 80 80 76 76 1,216,000
2012/04/03 80 80 79 79 1,130,000
2012/04/02 80 81 79 80 902,000
2012/03/30 80 80 79 80 732,000
2012/03/29 81 81 80 81 722,000
2012/03/28 80 81 79 81 958,000
2012/03/27 80 81 79 81 1,186,000
2012/03/26 80 80 79 79 810,000
2012/03/23 80 80 78 80 1,697,000
2012/03/22 81 81 80 81 1,069,000
2012/03/21 81 82 81 81 780,000
2012/03/19 82 83 81 82 885,000
2012/03/16 82 83 81 82 1,153,000
2012/03/15 82 83 81 82 993,000
2012/03/14 81 83 81 81 1,919,000
2012/03/13 80 81 79 79 572,000
2012/03/12 81 81 80 80 1,151,000
2012/03/09 81 81 80 80 4,111,000
2012/03/08 79 80 78 80 829,000
2012/03/07 77 78 77 78 693,000
2012/03/06 79 79 78 78 791,000
2012/03/05 80 81 78 79 586,000
2012/03/02 78 80 78 80 938,000
2012/03/01 80 82 77 78 2,745,000
2012/02/29 83 84 81 81 1,397,000
2012/02/28 83 83 80 82 2,280,000
2012/02/27 85 85 83 84 2,409,000
2012/02/24 86 89 83 84 10,033,000
2012/02/23 78 79 77 79 1,881,000
2012/02/22 77 80 75 79 3,767,000
2012/02/21 75 76 74 75 921,000
2012/02/20 74 75 74 75 1,004,000
2012/02/17 75 75 74 74 1,151,000
2012/02/16 73 75 73 74 1,292,000
2012/02/15 73 75 72 74 1,879,000
2012/02/14 72 73 71 72 1,325,000
2012/02/13 72 73 71 72 910,000
2012/02/10 74 76 73 73 3,501,000
2012/02/09 73 74 72 73 1,448,000
2012/02/08 72 73 71 72 731,000
2012/02/07 72 72 71 72 671,000
2012/02/06 73 74 72 73 934,000
2012/02/03 73 73 72 73 927,000
2012/02/02 72 73 71 73 902,000
2012/02/01 71 73 71 72 845,000
2012/01/31 71 72 70 72 734,000
2012/01/30 71 72 70 70 910,000
2012/01/27 72 72 71 72 1,352,000
2012/01/26 74 75 72 72 1,480,000
2012/01/25 73 75 72 74 2,180,000
2012/01/24 73 73 71 71 895,000
2012/01/23 71 72 70 71 1,653,000
2012/01/20 71 72 70 70 1,041,000
2012/01/19 70 71 70 70 1,028,000
2012/01/18 69 74 69 70 5,197,000
2012/01/17 65 69 65 68 1,886,000
2012/01/16 66 66 65 65 744,000
2012/01/13 67 68 66 67 1,937,000
2012/01/12 66 67 66 66 634,000
2012/01/11 64 68 64 65 2,387,000
2012/01/10 64 65 63 64 630,000
2012/01/06 64 65 63 64 615,000
2012/01/05 65 65 64 64 289,000
2012/01/04 64 65 64 65 290,000

このページの先頭へ