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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,902 | 1,932 | 1,876 | 1,930 | 69,800 |
| 2024/04/25 | 1,902 | 1,902 | 1,882 | 1,887 | 59,400 |
| 2024/04/24 | 1,879 | 1,901 | 1,870 | 1,897 | 52,800 |
| 2024/04/23 | 1,908 | 1,917 | 1,878 | 1,879 | 52,700 |
| 2024/04/22 | 1,866 | 1,901 | 1,866 | 1,893 | 60,300 |
| 2024/04/19 | 1,921 | 1,921 | 1,830 | 1,855 | 99,100 |
| 2024/04/18 | 1,919 | 1,941 | 1,901 | 1,929 | 56,000 |
| 2024/04/17 | 1,941 | 1,947 | 1,898 | 1,919 | 98,600 |
| 2024/04/16 | 2,005 | 2,005 | 1,945 | 1,960 | 104,000 |
| 2024/04/15 | 1,968 | 2,033 | 1,963 | 2,033 | 80,400 |
| 2024/04/12 | 2,032 | 2,032 | 1,987 | 1,997 | 76,100 |
| 2024/04/11 | 1,999 | 2,026 | 1,968 | 2,025 | 106,300 |
| 2024/04/10 | 2,005 | 2,100 | 2,004 | 2,040 | 209,300 |
| 2024/04/09 | 1,985 | 2,011 | 1,970 | 2,003 | 151,600 |
| 2024/04/08 | 1,930 | 1,984 | 1,913 | 1,984 | 161,800 |
| 2024/04/05 | 1,841 | 1,913 | 1,840 | 1,908 | 183,900 |
| 2024/04/04 | 1,790 | 1,845 | 1,780 | 1,845 | 163,700 |
| 2024/04/03 | 1,743 | 1,788 | 1,735 | 1,772 | 99,500 |
| 2024/04/02 | 1,759 | 1,767 | 1,742 | 1,743 | 77,800 |
| 2024/04/01 | 1,811 | 1,816 | 1,760 | 1,779 | 77,900 |
| 2024/03/29 | 1,805 | 1,822 | 1,800 | 1,811 | 61,600 |
| 2024/03/28 | 1,818 | 1,832 | 1,802 | 1,814 | 72,000 |
| 2024/03/27 | 1,847 | 1,869 | 1,842 | 1,862 | 92,000 |
| 2024/03/26 | 1,808 | 1,842 | 1,808 | 1,836 | 51,000 |
| 2024/03/25 | 1,858 | 1,865 | 1,828 | 1,831 | 66,400 |
| 2024/03/22 | 1,870 | 1,870 | 1,834 | 1,848 | 65,400 |
| 2024/03/21 | 1,852 | 1,869 | 1,838 | 1,855 | 88,400 |
| 2024/03/19 | 1,798 | 1,828 | 1,789 | 1,822 | 80,600 |
| 2024/03/18 | 1,787 | 1,791 | 1,776 | 1,791 | 82,200 |
| 2024/03/15 | 1,775 | 1,799 | 1,760 | 1,783 | 106,200 |
| 2024/03/14 | 1,734 | 1,768 | 1,730 | 1,768 | 52,800 |
| 2024/03/13 | 1,741 | 1,743 | 1,713 | 1,728 | 64,700 |
| 2024/03/12 | 1,743 | 1,744 | 1,714 | 1,741 | 48,400 |
| 2024/03/11 | 1,776 | 1,776 | 1,723 | 1,743 | 78,500 |
| 2024/03/08 | 1,747 | 1,795 | 1,747 | 1,781 | 92,700 |
| 2024/03/07 | 1,773 | 1,776 | 1,754 | 1,760 | 42,600 |
| 2024/03/06 | 1,768 | 1,780 | 1,755 | 1,778 | 62,100 |
| 2024/03/05 | 1,745 | 1,769 | 1,740 | 1,768 | 54,200 |
| 2024/03/04 | 1,768 | 1,776 | 1,742 | 1,751 | 76,400 |
| 2024/03/01 | 1,770 | 1,773 | 1,757 | 1,762 | 46,900 |
| 2024/02/29 | 1,776 | 1,782 | 1,758 | 1,770 | 65,300 |
| 2024/02/28 | 1,758 | 1,792 | 1,758 | 1,781 | 58,400 |
| 2024/02/27 | 1,783 | 1,787 | 1,761 | 1,767 | 66,800 |
| 2024/02/26 | 1,761 | 1,827 | 1,759 | 1,786 | 149,000 |
| 2024/02/22 | 1,740 | 1,745 | 1,722 | 1,742 | 79,500 |
| 2024/02/21 | 1,751 | 1,755 | 1,725 | 1,733 | 46,200 |
| 2024/02/20 | 1,777 | 1,780 | 1,750 | 1,753 | 80,600 |
| 2024/02/19 | 1,742 | 1,777 | 1,742 | 1,777 | 64,500 |
| 2024/02/16 | 1,715 | 1,748 | 1,715 | 1,738 | 70,900 |
| 2024/02/15 | 1,736 | 1,755 | 1,709 | 1,714 | 76,100 |
| 2024/02/14 | 1,768 | 1,774 | 1,732 | 1,736 | 123,300 |
| 2024/02/13 | 1,790 | 1,829 | 1,768 | 1,773 | 204,900 |
| 2024/02/09 | 1,890 | 1,912 | 1,882 | 1,899 | 94,500 |
| 2024/02/08 | 1,920 | 1,920 | 1,876 | 1,907 | 85,800 |
| 2024/02/07 | 1,908 | 1,922 | 1,901 | 1,920 | 38,000 |
| 2024/02/06 | 1,940 | 1,940 | 1,909 | 1,910 | 62,400 |
| 2024/02/05 | 1,949 | 1,949 | 1,921 | 1,943 | 68,500 |
| 2024/02/02 | 1,932 | 1,932 | 1,896 | 1,919 | 74,100 |
| 2024/02/01 | 1,913 | 1,929 | 1,895 | 1,925 | 69,200 |
| 2024/01/31 | 1,901 | 1,943 | 1,901 | 1,941 | 71,600 |
| 2024/01/30 | 1,917 | 1,918 | 1,899 | 1,899 | 38,600 |
| 2024/01/29 | 1,888 | 1,915 | 1,888 | 1,915 | 49,200 |
| 2024/01/26 | 1,892 | 1,911 | 1,877 | 1,878 | 58,600 |
| 2024/01/25 | 1,871 | 1,905 | 1,864 | 1,895 | 49,600 |
| 2024/01/24 | 1,900 | 1,906 | 1,876 | 1,876 | 53,500 |
| 2024/01/23 | 1,909 | 1,912 | 1,891 | 1,906 | 63,500 |
| 2024/01/22 | 1,928 | 1,946 | 1,906 | 1,913 | 42,100 |
| 2024/01/19 | 1,911 | 1,942 | 1,904 | 1,928 | 93,400 |
| 2024/01/18 | 1,904 | 1,926 | 1,904 | 1,904 | 42,600 |
| 2024/01/17 | 1,910 | 1,948 | 1,907 | 1,907 | 62,400 |
| 2024/01/16 | 1,970 | 1,970 | 1,905 | 1,916 | 71,200 |
| 2024/01/15 | 1,935 | 1,969 | 1,932 | 1,958 | 55,100 |
| 2024/01/12 | 1,948 | 1,951 | 1,926 | 1,935 | 110,100 |
| 2024/01/11 | 1,961 | 1,974 | 1,932 | 1,933 | 55,300 |
| 2024/01/10 | 2,001 | 2,001 | 1,954 | 1,954 | 68,900 |
| 2024/01/09 | 1,978 | 2,002 | 1,977 | 2,000 | 78,900 |
| 2024/01/05 | 1,969 | 1,983 | 1,960 | 1,977 | 90,500 |
| 2024/01/04 | 1,924 | 1,967 | 1,902 | 1,967 | 79,300 |