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
2017/12/29 2,314 2,323 2,299 2,312 78,300
2017/12/28 2,314 2,331 2,301 2,305 103,800
2017/12/27 2,309 2,325 2,293 2,314 85,800
2017/12/26 2,300 2,319 2,300 2,310 95,700
2017/12/25 2,347 2,352 2,305 2,309 123,700
2017/12/22 2,288 2,338 2,282 2,338 215,800
2017/12/21 2,260 2,290 2,230 2,280 274,500
2017/12/20 2,196 2,273 2,196 2,272 197,700
2017/12/19 2,201 2,213 2,196 2,210 108,300
2017/12/18 2,181 2,201 2,168 2,198 131,400
2017/12/15 2,185 2,190 2,148 2,164 165,000
2017/12/14 2,183 2,203 2,183 2,191 81,800
2017/12/13 2,220 2,233 2,202 2,205 90,200
2017/12/12 2,192 2,228 2,185 2,219 113,200
2017/12/11 2,219 2,225 2,192 2,202 99,900
2017/12/08 2,180 2,200 2,180 2,196 202,400
2017/12/07 2,189 2,196 2,167 2,171 151,000
2017/12/06 2,192 2,199 2,157 2,172 221,100
2017/12/05 2,215 2,224 2,193 2,213 140,900
2017/12/04 2,243 2,249 2,228 2,231 95,100
2017/12/01 2,290 2,291 2,244 2,251 128,500
2017/11/30 2,260 2,266 2,242 2,262 163,200
2017/11/29 2,262 2,278 2,240 2,249 147,400
2017/11/28 2,210 2,243 2,197 2,229 184,100
2017/11/27 2,240 2,265 2,221 2,233 239,000
2017/11/24 2,257 2,269 2,216 2,239 243,100
2017/11/22 2,287 2,304 2,279 2,290 131,700
2017/11/21 2,300 2,307 2,273 2,284 136,000
2017/11/20 2,252 2,308 2,252 2,267 155,300
2017/11/17 2,310 2,337 2,268 2,276 212,800
2017/11/16 2,243 2,288 2,235 2,279 270,600
2017/11/15 2,314 2,314 2,242 2,254 284,800
2017/11/14 2,302 2,350 2,286 2,338 269,400
2017/11/13 2,332 2,341 2,301 2,316 245,500
2017/11/10 2,301 2,333 2,278 2,326 385,300
2017/11/09 2,240 2,396 2,240 2,334 1,091,800
2017/11/08 2,120 2,250 2,088 2,214 641,500
2017/11/07 2,104 2,128 2,097 2,122 212,600
2017/11/06 2,100 2,114 2,091 2,103 190,700
2017/11/02 2,067 2,083 2,056 2,081 184,900
2017/11/01 2,057 2,072 2,049 2,058 176,500
2017/10/31 2,019 2,052 2,017 2,048 150,400
2017/10/30 2,082 2,084 2,044 2,044 203,500
2017/10/27 2,048 2,072 2,040 2,066 168,000
2017/10/26 2,041 2,058 2,031 2,034 149,800
2017/10/25 2,060 2,070 2,036 2,043 219,200
2017/10/24 2,015 2,039 2,010 2,038 221,500
2017/10/23 1,989 2,015 1,986 2,014 268,100
2017/10/20 1,966 1,976 1,954 1,968 175,800
2017/10/19 1,978 1,992 1,965 1,978 155,500
2017/10/18 1,975 1,982 1,962 1,973 140,000
2017/10/17 2,009 2,010 1,969 1,975 197,800
2017/10/16 1,944 1,994 1,944 1,989 300,800
2017/10/13 1,934 1,950 1,916 1,937 238,300
2017/10/12 1,952 1,956 1,943 1,944 118,800
2017/10/11 1,968 1,969 1,952 1,959 92,900
2017/10/10 1,969 1,990 1,961 1,973 164,000
2017/10/06 1,962 1,972 1,947 1,964 160,000
2017/10/05 1,983 1,983 1,953 1,961 144,000
2017/10/04 1,972 1,990 1,964 1,983 214,900
2017/10/03 1,935 1,973 1,930 1,969 200,800
2017/10/02 1,918 1,932 1,904 1,930 216,700
2017/09/29 1,936 1,939 1,911 1,916 305,500
2017/09/28 1,942 1,960 1,928 1,948 189,800
2017/09/27 1,941 1,945 1,930 1,933 155,500
2017/09/27 1 -> 0.10 分割
2017/09/26 194 197 194 195 1,296,000
2017/09/25 196 197 195 195 713,000
2017/09/22 196 196 193 195 1,320,000
2017/09/21 197 199 195 195 2,147,000
2017/09/20 196 197 195 196 703,000
2017/09/19 195 197 194 195 1,864,000
2017/09/15 192 194 192 193 1,318,000
2017/09/14 194 194 192 192 734,000
2017/09/13 194 195 192 193 1,118,000
2017/09/12 191 193 190 192 1,399,000
2017/09/11 189 190 188 190 787,000
2017/09/08 189 191 187 187 2,572,000
2017/09/07 188 191 187 191 2,100,000
2017/09/06 185 188 184 187 1,766,000
2017/09/05 187 188 185 186 1,393,000
2017/09/04 189 190 186 186 1,509,000
2017/09/01 189 190 189 189 838,000
2017/08/31 189 191 188 189 1,655,000
2017/08/30 190 190 188 189 1,378,000
2017/08/29 188 189 187 188 1,402,000
2017/08/28 191 191 188 190 1,432,000
2017/08/25 191 192 189 190 1,331,000
2017/08/24 190 191 188 189 2,347,000
2017/08/23 191 192 189 191 2,048,000
2017/08/22 190 193 189 190 1,781,000
2017/08/21 191 193 190 191 1,349,000
2017/08/18 192 193 191 192 1,823,000
2017/08/17 193 195 192 195 1,081,000
2017/08/16 195 195 193 194 841,000
2017/08/15 195 198 193 194 2,153,000
2017/08/14 192 194 190 194 1,888,000
2017/08/10 198 199 195 197 1,478,000
2017/08/09 202 202 198 198 3,048,000
2017/08/08 210 210 202 202 1,779,000
2017/08/07 204 216 204 210 5,387,000
2017/08/04 201 204 201 203 1,228,000
2017/08/03 203 204 202 203 968,000
2017/08/02 202 204 200 204 1,033,000
2017/08/01 206 206 201 201 1,571,000
2017/07/31 205 208 204 205 1,845,000
2017/07/28 204 205 202 204 1,422,000
2017/07/27 204 206 203 204 1,033,000
2017/07/26 205 206 204 206 1,115,000
2017/07/25 208 208 202 202 1,416,000
2017/07/24 202 206 200 204 1,824,000
2017/07/21 206 207 203 203 1,318,000
2017/07/20 205 207 204 207 1,540,000
2017/07/19 207 207 202 203 778,000
2017/07/18 209 211 205 206 1,348,000
2017/07/14 199 208 198 208 2,716,000
2017/07/13 202 202 197 198 1,416,000
2017/07/12 202 203 200 201 964,000
2017/07/11 204 204 202 203 846,000
2017/07/10 205 206 203 204 1,778,000
2017/07/07 203 205 202 203 1,192,000
2017/07/06 205 206 203 205 1,280,000
2017/07/05 200 204 200 204 1,716,000
2017/07/04 200 202 199 200 2,211,000
2017/07/03 197 199 196 199 1,636,000
2017/06/30 194 196 193 195 1,322,000
2017/06/29 193 195 192 195 1,251,000
2017/06/28 190 193 190 191 1,507,000
2017/06/27 190 191 189 191 925,000
2017/06/26 189 192 189 189 1,232,000
2017/06/23 187 189 186 189 1,662,000
2017/06/22 188 189 186 186 1,210,000
2017/06/21 189 190 187 188 974,000
2017/06/20 190 191 189 190 1,009,000
2017/06/19 186 189 185 188 1,230,000
2017/06/16 190 190 186 186 3,669,000
2017/06/15 191 192 188 188 1,825,000
2017/06/14 195 196 192 192 1,081,000
2017/06/13 193 194 192 194 672,000
2017/06/12 194 197 193 193 1,362,000
2017/06/09 192 195 192 194 2,073,000
2017/06/08 192 193 191 192 1,368,000
2017/06/07 191 194 189 194 2,031,000
2017/06/06 194 194 191 191 2,337,000
2017/06/05 197 198 194 194 2,056,000
2017/06/02 197 202 197 199 3,010,000
2017/06/01 195 197 194 195 1,931,000
2017/05/31 198 198 194 195 1,973,000
2017/05/30 197 199 195 199 1,803,000
2017/05/29 197 201 195 197 1,880,000
2017/05/26 193 200 193 198 2,764,000
2017/05/25 195 196 192 193 3,294,000
2017/05/24 198 200 197 200 1,103,000
2017/05/23 198 199 195 196 1,228,000
2017/05/22 197 201 197 198 1,291,000
2017/05/19 194 195 192 195 2,153,000
2017/05/18 197 198 193 195 1,816,000
2017/05/17 205 205 200 201 1,442,000
2017/05/16 206 208 203 206 2,022,000
2017/05/15 211 211 206 206 1,390,000
2017/05/12 215 216 211 213 3,125,000
2017/05/11 216 216 209 212 3,403,000
2017/05/10 218 219 216 217 1,416,000
2017/05/09 218 218 214 217 1,439,000
2017/05/08 217 218 216 217 1,573,000
2017/05/02 214 217 213 214 1,046,000
2017/05/01 213 214 212 213 1,152,000
2017/04/28 215 216 214 215 2,037,000
2017/04/27 212 214 211 212 1,268,000
2017/04/26 211 214 210 214 1,805,000
2017/04/25 204 209 204 207 1,471,000
2017/04/24 203 206 201 204 1,623,000
2017/04/21 200 200 197 200 1,523,000
2017/04/20 195 200 195 198 1,261,000
2017/04/19 196 198 195 197 1,548,000
2017/04/18 199 201 197 197 1,486,000
2017/04/17 193 196 191 195 1,180,000
2017/04/14 196 196 190 194 2,774,000
2017/04/13 193 197 191 195 1,417,000
2017/04/12 198 199 195 196 933,000
2017/04/11 200 202 199 202 1,191,000
2017/04/10 199 205 198 205 2,018,000
2017/04/07 194 200 192 198 2,790,000
2017/04/06 198 199 192 194 1,713,000
2017/04/05 199 202 198 202 2,276,000
2017/04/04 203 203 197 199 1,685,000
2017/04/03 206 207 202 204 1,840,000
2017/03/31 210 211 205 205 1,154,000
2017/03/30 211 212 208 209 1,122,000
2017/03/29 216 219 209 211 2,402,000
2017/03/28 216 218 216 217 1,108,000
2017/03/27 217 217 213 214 1,269,000
2017/03/24 217 220 215 219 1,355,000
2017/03/23 217 218 215 217 1,332,000
2017/03/22 219 219 216 216 1,803,000
2017/03/21 223 225 221 224 979,000
2017/03/17 227 227 225 225 866,000
2017/03/16 227 230 227 229 1,263,000
2017/03/15 231 231 227 228 762,000
2017/03/14 232 233 230 230 504,000
2017/03/13 231 232 229 230 953,000
2017/03/10 234 235 231 232 2,015,000
2017/03/09 230 232 229 231 903,000
2017/03/08 231 232 228 230 1,159,000
2017/03/07 234 235 231 232 1,574,000
2017/03/06 235 236 231 235 893,000
2017/03/03 236 236 233 233 2,244,000
2017/03/02 239 239 237 237 1,650,000
2017/03/01 234 234 229 233 1,812,000
2017/02/28 232 236 231 232 2,425,000
2017/02/27 232 232 227 231 2,048,000
2017/02/24 238 239 234 234 2,451,000
2017/02/23 242 243 238 242 2,147,000
2017/02/22 240 245 238 244 2,511,000
2017/02/21 239 240 236 239 1,133,000
2017/02/20 239 239 236 238 968,000
2017/02/17 239 242 238 240 1,216,000
2017/02/16 243 244 240 242 2,061,000
2017/02/15 239 243 237 242 2,628,000
2017/02/14 234 239 233 235 4,204,000
2017/02/13 229 233 227 233 1,905,000
2017/02/10 230 230 225 228 2,644,000
2017/02/09 227 227 222 225 1,908,000
2017/02/08 231 233 224 225 3,666,000
2017/02/07 232 235 228 232 1,957,000
2017/02/06 232 236 232 233 1,944,000
2017/02/03 225 234 224 232 4,103,000
2017/02/02 223 229 221 222 2,424,000
2017/02/01 219 224 217 223 1,585,000
2017/01/31 223 225 220 221 1,938,000
2017/01/30 229 230 224 226 2,407,000
2017/01/27 233 236 227 228 4,355,000
2017/01/26 228 232 228 232 1,988,000
2017/01/25 228 228 223 228 1,901,000
2017/01/24 228 228 220 221 2,067,000
2017/01/23 229 230 225 226 2,587,000
2017/01/20 223 228 222 228 1,842,000
2017/01/19 220 225 220 223 1,589,000
2017/01/18 214 219 213 219 1,706,000
2017/01/17 220 221 214 215 1,662,000
2017/01/16 220 223 216 219 1,805,000
2017/01/13 218 222 216 222 2,107,000
2017/01/12 222 223 216 217 2,161,000
2017/01/11 219 222 218 220 758,000
2017/01/10 218 221 215 217 1,787,000
2017/01/06 218 219 217 219 901,000
2017/01/05 224 224 220 220 1,853,000
2017/01/04 215 222 215 222 1,493,000

このページの先頭へ