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
2020/12/30 1,237 1,237 1,213 1,225 94,500
2020/12/29 1,235 1,248 1,222 1,242 97,200
2020/12/28 1,246 1,253 1,210 1,224 121,700
2020/12/25 1,214 1,240 1,214 1,240 108,100
2020/12/24 1,191 1,225 1,191 1,205 109,300
2020/12/23 1,202 1,221 1,187 1,206 135,600
2020/12/22 1,219 1,230 1,205 1,210 96,300
2020/12/21 1,233 1,241 1,223 1,237 76,700
2020/12/18 1,239 1,250 1,228 1,238 88,400
2020/12/17 1,248 1,252 1,219 1,244 128,300
2020/12/16 1,257 1,265 1,252 1,257 96,800
2020/12/15 1,261 1,270 1,252 1,257 89,400
2020/12/14 1,280 1,296 1,275 1,280 92,900
2020/12/11 1,300 1,330 1,276 1,293 225,800
2020/12/10 1,267 1,309 1,247 1,298 347,400
2020/12/09 1,205 1,237 1,205 1,237 101,100
2020/12/08 1,202 1,231 1,195 1,200 93,600
2020/12/07 1,240 1,242 1,205 1,211 113,800
2020/12/04 1,220 1,228 1,209 1,216 72,800
2020/12/03 1,199 1,222 1,189 1,216 142,300
2020/12/02 1,198 1,211 1,180 1,185 166,300
2020/12/01 1,137 1,194 1,137 1,188 135,000
2020/11/30 1,185 1,186 1,136 1,136 123,400
2020/11/27 1,177 1,194 1,176 1,186 111,100
2020/11/26 1,151 1,174 1,149 1,174 51,100
2020/11/25 1,180 1,180 1,156 1,156 93,000
2020/11/24 1,167 1,175 1,153 1,154 128,700
2020/11/20 1,124 1,145 1,122 1,145 89,300
2020/11/19 1,130 1,139 1,118 1,126 96,000
2020/11/18 1,136 1,139 1,122 1,130 91,400
2020/11/17 1,141 1,153 1,113 1,146 102,800
2020/11/16 1,130 1,137 1,118 1,132 85,800
2020/11/13 1,136 1,136 1,101 1,117 72,900
2020/11/12 1,139 1,150 1,124 1,136 84,500
2020/11/11 1,138 1,171 1,138 1,168 101,400
2020/11/10 1,166 1,203 1,151 1,158 188,100
2020/11/09 1,165 1,165 1,137 1,162 69,500
2020/11/06 1,153 1,157 1,129 1,140 57,600
2020/11/05 1,106 1,152 1,084 1,140 162,200
2020/11/04 1,131 1,131 1,103 1,104 63,200
2020/11/02 1,086 1,111 1,086 1,109 63,600
2020/10/30 1,096 1,096 1,069 1,077 47,400
2020/10/29 1,089 1,097 1,075 1,096 25,600
2020/10/28 1,109 1,113 1,088 1,101 61,500
2020/10/27 1,122 1,122 1,106 1,112 46,600
2020/10/26 1,116 1,129 1,110 1,129 50,300
2020/10/23 1,114 1,125 1,105 1,105 30,000
2020/10/22 1,120 1,125 1,111 1,117 48,000
2020/10/21 1,105 1,126 1,105 1,120 59,300
2020/10/20 1,130 1,130 1,101 1,112 49,900
2020/10/19 1,116 1,135 1,116 1,133 57,600
2020/10/16 1,121 1,121 1,098 1,110 54,200
2020/10/15 1,136 1,143 1,116 1,118 55,500
2020/10/14 1,156 1,156 1,135 1,149 44,000
2020/10/13 1,172 1,175 1,157 1,168 51,700
2020/10/12 1,188 1,189 1,172 1,183 42,400
2020/10/09 1,184 1,189 1,165 1,187 81,600
2020/10/08 1,180 1,200 1,180 1,188 59,900
2020/10/07 1,168 1,197 1,158 1,186 102,000
2020/10/06 1,181 1,192 1,170 1,187 73,500
2020/10/05 1,130 1,182 1,127 1,177 87,300
2020/10/02 1,148 1,151 1,107 1,113 59,700
2020/09/30 1,180 1,181 1,135 1,135 66,700
2020/09/29 1,200 1,200 1,181 1,190 75,800
2020/09/28 1,168 1,199 1,158 1,196 157,500
2020/09/25 1,175 1,176 1,159 1,162 95,700
2020/09/24 1,150 1,167 1,150 1,154 86,300
2020/09/23 1,142 1,167 1,137 1,157 75,200
2020/09/18 1,149 1,168 1,144 1,164 139,600
2020/09/17 1,147 1,153 1,138 1,142 53,300
2020/09/16 1,125 1,145 1,115 1,145 79,500
2020/09/15 1,139 1,139 1,118 1,124 45,000
2020/09/14 1,117 1,139 1,115 1,139 85,400
2020/09/11 1,113 1,117 1,104 1,111 61,900
2020/09/10 1,118 1,121 1,107 1,116 71,100
2020/09/09 1,102 1,107 1,090 1,107 68,400
2020/09/08 1,090 1,112 1,090 1,111 48,100
2020/09/07 1,082 1,100 1,082 1,087 58,000
2020/09/04 1,049 1,072 1,046 1,068 42,700
2020/09/03 1,075 1,089 1,065 1,065 56,900
2020/09/02 1,067 1,072 1,055 1,066 40,900
2020/09/01 1,059 1,067 1,051 1,059 40,200
2020/08/31 1,060 1,084 1,060 1,067 44,000
2020/08/28 1,068 1,089 1,048 1,051 89,900
2020/08/27 1,070 1,072 1,052 1,072 34,700
2020/08/26 1,067 1,078 1,058 1,070 29,000
2020/08/25 1,063 1,070 1,053 1,070 82,300
2020/08/24 1,039 1,041 1,027 1,041 33,500
2020/08/21 1,054 1,060 1,036 1,039 32,200
2020/08/20 1,045 1,051 1,040 1,044 32,100
2020/08/19 1,062 1,063 1,047 1,054 28,900
2020/08/18 1,064 1,064 1,043 1,061 47,800
2020/08/17 1,080 1,086 1,062 1,062 40,800
2020/08/14 1,090 1,098 1,084 1,085 47,000
2020/08/13 1,123 1,127 1,094 1,095 122,300
2020/08/12 1,070 1,110 1,068 1,106 82,400
2020/08/11 1,041 1,079 1,029 1,076 97,000
2020/08/07 1,021 1,036 1,016 1,026 74,300
2020/08/06 1,033 1,041 1,022 1,032 38,500
2020/08/05 1,051 1,053 1,032 1,032 54,700
2020/08/04 1,035 1,059 1,035 1,058 56,200
2020/08/03 1,022 1,043 1,017 1,019 74,100
2020/07/31 1,073 1,073 1,017 1,018 87,600
2020/07/30 1,085 1,086 1,066 1,067 50,500
2020/07/29 1,083 1,083 1,072 1,079 51,500
2020/07/28 1,106 1,106 1,083 1,087 37,700
2020/07/27 1,089 1,109 1,065 1,108 124,300
2020/07/22 1,103 1,107 1,082 1,085 66,800
2020/07/21 1,094 1,115 1,085 1,108 87,100
2020/07/20 1,088 1,096 1,068 1,096 82,300
2020/07/17 1,098 1,104 1,072 1,088 74,300
2020/07/16 1,107 1,113 1,084 1,098 83,800
2020/07/15 1,111 1,133 1,101 1,114 67,200
2020/07/14 1,098 1,108 1,089 1,093 55,100
2020/07/13 1,075 1,107 1,075 1,107 68,000
2020/07/10 1,082 1,082 1,051 1,051 92,200
2020/07/09 1,080 1,088 1,069 1,073 78,100
2020/07/08 1,084 1,098 1,074 1,074 67,000
2020/07/07 1,099 1,100 1,077 1,089 71,500
2020/07/06 1,063 1,089 1,062 1,089 73,100
2020/07/03 1,070 1,084 1,050 1,057 59,500
2020/07/02 1,073 1,096 1,065 1,073 124,200
2020/07/01 1,096 1,109 1,056 1,057 175,000
2020/06/30 1,094 1,113 1,094 1,095 75,700
2020/06/29 1,095 1,104 1,082 1,083 77,600
2020/06/26 1,094 1,110 1,094 1,110 75,700
2020/06/25 1,099 1,099 1,077 1,085 79,000
2020/06/24 1,113 1,117 1,100 1,100 71,200
2020/06/23 1,110 1,125 1,103 1,117 94,600
2020/06/22 1,101 1,124 1,098 1,108 52,100
2020/06/19 1,109 1,114 1,098 1,101 98,500
2020/06/18 1,120 1,120 1,096 1,110 60,400
2020/06/17 1,108 1,131 1,101 1,130 77,800
2020/06/16 1,092 1,112 1,082 1,108 132,900
2020/06/15 1,093 1,108 1,064 1,064 81,000
2020/06/12 1,076 1,100 1,065 1,091 114,600
2020/06/11 1,140 1,140 1,106 1,106 107,700
2020/06/10 1,158 1,160 1,133 1,147 100,200
2020/06/09 1,168 1,173 1,139 1,147 105,200
2020/06/08 1,159 1,160 1,143 1,160 105,800
2020/06/05 1,130 1,140 1,122 1,136 96,300
2020/06/04 1,135 1,149 1,103 1,128 131,600
2020/06/03 1,128 1,134 1,108 1,122 94,900
2020/06/02 1,097 1,123 1,097 1,110 100,000
2020/06/01 1,112 1,112 1,090 1,097 91,600
2020/05/29 1,146 1,146 1,116 1,116 110,500
2020/05/28 1,143 1,166 1,131 1,156 187,900
2020/05/27 1,122 1,133 1,111 1,130 111,200
2020/05/26 1,108 1,124 1,108 1,123 94,400
2020/05/25 1,094 1,103 1,065 1,101 113,200
2020/05/22 1,100 1,100 1,057 1,069 105,300
2020/05/21 1,096 1,110 1,092 1,100 71,400
2020/05/20 1,069 1,099 1,062 1,099 92,400
2020/05/19 1,065 1,078 1,058 1,072 73,900
2020/05/18 1,046 1,054 1,034 1,046 58,300
2020/05/15 1,054 1,054 1,027 1,052 62,600
2020/05/14 1,056 1,058 1,033 1,033 45,900
2020/05/13 1,048 1,065 1,032 1,064 82,500
2020/05/12 1,092 1,092 1,051 1,059 95,400
2020/05/11 1,100 1,100 1,081 1,090 84,400
2020/05/08 1,071 1,089 1,070 1,088 47,500
2020/05/07 1,064 1,072 1,046 1,054 92,500
2020/05/01 1,104 1,104 1,069 1,074 50,600
2020/04/30 1,100 1,120 1,099 1,111 114,100
2020/04/28 1,069 1,076 1,053 1,070 65,400
2020/04/27 1,064 1,065 1,044 1,065 84,900
2020/04/24 1,060 1,060 1,040 1,050 58,400
2020/04/23 1,026 1,067 1,026 1,067 50,800
2020/04/22 1,021 1,040 1,019 1,033 69,600
2020/04/21 1,017 1,037 1,013 1,037 65,400
2020/04/20 1,046 1,057 1,036 1,044 63,300
2020/04/17 1,055 1,073 1,038 1,049 100,200
2020/04/16 1,009 1,047 1,008 1,047 65,800
2020/04/15 1,064 1,064 1,019 1,027 116,600
2020/04/14 1,060 1,069 1,038 1,064 35,700
2020/04/13 1,075 1,075 1,047 1,050 47,300
2020/04/10 1,060 1,083 1,030 1,083 85,800
2020/04/09 1,028 1,054 1,023 1,048 83,300
2020/04/08 1,039 1,045 1,013 1,028 92,100
2020/04/07 1,039 1,045 989 1,035 123,900
2020/04/06 963 1,015 942 1,008 89,400
2020/04/03 986 1,008 951 963 86,700
2020/04/02 990 1,009 968 973 113,900
2020/04/01 1,030 1,059 1,001 1,009 92,600
2020/03/31 1,109 1,109 1,051 1,060 107,200
2020/03/30 1,089 1,105 1,049 1,105 184,500
2020/03/27 1,149 1,212 1,128 1,212 214,300
2020/03/26 1,103 1,123 1,072 1,123 92,900
2020/03/25 1,127 1,127 1,069 1,126 180,500
2020/03/24 1,034 1,043 1,013 1,043 150,400
2020/03/23 1,012 1,035 972 1,016 164,200
2020/03/19 1,002 1,021 970 997 203,500
2020/03/18 1,017 1,043 989 990 192,500
2020/03/17 912 1,024 902 1,017 184,200
2020/03/16 965 979 937 938 181,000
2020/03/13 950 975 927 956 290,500
2020/03/12 1,042 1,055 1,009 1,016 236,800
2020/03/11 1,079 1,121 1,066 1,067 192,900
2020/03/10 1,055 1,079 1,000 1,076 258,600
2020/03/09 1,123 1,132 1,081 1,085 147,100
2020/03/06 1,190 1,191 1,156 1,173 184,100
2020/03/05 1,233 1,235 1,204 1,212 115,300
2020/03/04 1,201 1,215 1,192 1,208 135,400
2020/03/03 1,262 1,267 1,214 1,216 169,600
2020/03/02 1,209 1,253 1,201 1,236 128,100
2020/02/28 1,219 1,233 1,210 1,214 178,900
2020/02/27 1,281 1,281 1,252 1,257 136,200
2020/02/26 1,265 1,296 1,256 1,295 122,500
2020/02/25 1,312 1,312 1,281 1,285 159,200
2020/02/21 1,331 1,349 1,331 1,342 55,000
2020/02/20 1,347 1,353 1,335 1,336 57,500
2020/02/19 1,348 1,348 1,330 1,330 67,200
2020/02/18 1,361 1,361 1,337 1,339 57,600
2020/02/17 1,359 1,366 1,345 1,361 70,200
2020/02/14 1,352 1,370 1,343 1,368 70,300
2020/02/13 1,360 1,366 1,343 1,357 105,700
2020/02/12 1,365 1,366 1,347 1,353 68,200
2020/02/10 1,376 1,380 1,359 1,361 130,200
2020/02/07 1,365 1,402 1,344 1,390 140,500
2020/02/06 1,370 1,381 1,362 1,365 98,500
2020/02/05 1,359 1,360 1,339 1,346 127,900
2020/02/04 1,315 1,340 1,312 1,335 124,700
2020/02/03 1,301 1,330 1,301 1,324 94,700
2020/01/31 1,326 1,352 1,325 1,334 78,300
2020/01/30 1,344 1,354 1,319 1,331 138,000
2020/01/29 1,341 1,350 1,338 1,347 65,300
2020/01/28 1,324 1,345 1,319 1,340 124,600
2020/01/27 1,361 1,362 1,350 1,354 95,200
2020/01/24 1,385 1,390 1,376 1,386 87,200
2020/01/23 1,408 1,412 1,383 1,386 166,600
2020/01/22 1,407 1,436 1,407 1,426 146,900
2020/01/21 1,406 1,426 1,406 1,417 86,600
2020/01/20 1,402 1,426 1,402 1,420 76,100
2020/01/17 1,395 1,408 1,392 1,407 95,100
2020/01/16 1,400 1,404 1,391 1,391 102,700
2020/01/15 1,402 1,416 1,401 1,414 114,600
2020/01/14 1,423 1,429 1,407 1,415 108,800
2020/01/10 1,427 1,430 1,421 1,423 59,200
2020/01/09 1,421 1,431 1,414 1,425 82,300
2020/01/08 1,403 1,412 1,382 1,395 188,200
2020/01/07 1,430 1,434 1,421 1,426 83,900
2020/01/06 1,418 1,422 1,403 1,420 135,700

このページの先頭へ