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
2025/06/13 2,201 2,227 2,195 2,208 113,400
2025/06/12 2,206 2,226 2,190 2,200 66,200
2025/06/11 2,185 2,217 2,185 2,206 79,200
2025/06/10 2,210 2,225 2,182 2,185 90,700
2025/06/09 2,279 2,287 2,210 2,210 94,000
2025/06/06 2,299 2,305 2,270 2,283 84,300
2025/06/05 2,276 2,300 2,262 2,299 99,500
2025/06/04 2,250 2,294 2,250 2,283 123,000
2025/06/03 2,220 2,250 2,209 2,243 109,700
2025/06/02 2,213 2,231 2,192 2,212 110,300
2025/05/30 2,224 2,283 2,208 2,253 204,000
2025/05/29 2,223 2,258 2,200 2,207 117,700
2025/05/28 2,190 2,230 2,182 2,223 137,800
2025/05/27 2,155 2,188 2,155 2,184 90,000
2025/05/26 2,148 2,167 2,116 2,155 94,800
2025/05/23 2,140 2,175 2,127 2,149 102,200
2025/05/22 2,088 2,136 2,084 2,129 91,600
2025/05/21 2,123 2,150 2,115 2,124 103,400
2025/05/20 2,110 2,140 2,088 2,112 125,700
2025/05/19 2,107 2,133 2,103 2,110 118,800
2025/05/16 2,117 2,150 2,070 2,127 134,400
2025/05/15 2,073 2,166 2,067 2,117 164,000
2025/05/14 2,085 2,136 2,034 2,098 245,600
2025/05/13 2,193 2,193 2,135 2,150 116,400
2025/05/12 2,127 2,174 2,126 2,168 105,800
2025/05/09 2,110 2,164 2,100 2,127 327,000
2025/05/08 2,080 2,103 2,063 2,100 159,400
2025/05/07 2,070 2,113 2,065 2,087 246,200
2025/05/02 2,098 2,128 2,059 2,062 145,100
2025/05/01 2,103 2,110 2,069 2,076 129,400
2025/04/30 2,110 2,122 2,090 2,103 181,200
2025/04/28 2,134 2,138 2,107 2,107 127,500
2025/04/25 2,099 2,144 2,093 2,115 102,400
2025/04/24 2,099 2,107 2,086 2,089 141,700
2025/04/23 2,091 2,121 2,091 2,096 129,500
2025/04/22 2,058 2,087 2,056 2,071 93,200
2025/04/21 2,071 2,087 2,050 2,059 91,600
2025/04/18 2,028 2,095 2,024 2,095 90,200
2025/04/17 2,007 2,039 2,006 2,028 76,700
2025/04/16 1,997 2,022 1,991 2,007 106,600
2025/04/15 1,975 2,001 1,969 1,997 110,900
2025/04/14 1,944 1,975 1,919 1,968 104,400
2025/04/11 1,878 1,913 1,832 1,904 111,700
2025/04/10 1,952 1,961 1,894 1,918 136,700
2025/04/09 1,819 1,841 1,767 1,792 189,000
2025/04/08 1,839 1,910 1,839 1,859 168,800
2025/04/07 1,695 1,783 1,688 1,738 307,000
2025/04/04 1,950 1,972 1,858 1,895 308,100
2025/04/03 2,006 2,035 1,983 2,031 172,100
2025/04/02 2,117 2,129 2,095 2,102 118,600
2025/04/01 2,107 2,137 2,099 2,101 112,500
2025/03/31 2,069 2,115 2,047 2,090 176,800
2025/03/28 2,182 2,196 2,115 2,150 359,800
2025/03/27 2,216 2,216 2,190 2,213 123,100
2025/03/26 2,238 2,250 2,225 2,239 97,400
2025/03/25 2,280 2,280 2,220 2,229 79,000
2025/03/24 2,273 2,277 2,249 2,259 117,200
2025/03/21 2,302 2,316 2,276 2,287 148,400
2025/03/19 2,275 2,330 2,264 2,295 144,700
2025/03/18 2,295 2,312 2,279 2,299 138,400
2025/03/17 2,250 2,288 2,250 2,270 120,700
2025/03/14 2,216 2,267 2,195 2,247 212,200
2025/03/13 2,187 2,215 2,178 2,195 104,900
2025/03/12 2,175 2,211 2,163 2,205 231,300
2025/03/11 2,142 2,166 2,113 2,166 200,800
2025/03/10 2,189 2,261 2,184 2,189 191,500
2025/03/07 2,190 2,231 2,183 2,183 190,900
2025/03/06 2,222 2,285 2,216 2,228 237,500
2025/03/05 2,123 2,238 2,115 2,210 361,900
2025/03/04 2,103 2,148 2,086 2,127 251,000
2025/03/03 2,110 2,154 2,084 2,119 236,400
2025/02/28 2,104 2,133 2,056 2,077 1,231,700
2025/02/27 2,082 2,207 2,082 2,123 431,300
2025/02/26 2,093 2,100 2,047 2,060 257,400
2025/02/25 2,138 2,160 2,071 2,100 374,000
2025/02/21 2,229 2,246 2,159 2,163 424,200
2025/02/20 2,274 2,298 2,242 2,263 262,600
2025/02/19 2,300 2,318 2,237 2,291 380,500
2025/02/18 2,345 2,393 2,313 2,334 240,600
2025/02/17 2,366 2,366 2,285 2,345 361,900
2025/02/14 2,403 2,457 2,380 2,397 394,800
2025/02/13 2,449 2,536 2,436 2,440 611,900
2025/02/12 2,420 2,513 2,367 2,488 1,649,900
2025/02/10 2,035 2,067 2,015 2,028 207,100
2025/02/07 1,999 2,045 1,993 2,036 274,800
2025/02/06 1,964 2,024 1,947 1,999 242,900
2025/02/05 1,929 1,961 1,915 1,960 198,300
2025/02/04 1,951 1,974 1,911 1,924 158,200
2025/02/03 1,953 2,025 1,924 1,925 475,300
2025/01/31 1,924 1,983 1,915 1,979 380,200
2025/01/30 1,845 1,920 1,833 1,910 420,500
2025/01/29 1,790 1,833 1,775 1,831 201,700
2025/01/28 1,783 1,827 1,773 1,773 150,000
2025/01/27 1,785 1,792 1,765 1,792 142,900
2025/01/24 1,797 1,802 1,768 1,772 150,500
2025/01/23 1,815 1,830 1,771 1,782 244,900
2025/01/22 1,791 1,827 1,763 1,820 321,000
2025/01/21 1,885 1,885 1,773 1,775 813,000
2025/01/20 1,659 1,769 1,659 1,751 308,800
2025/01/17 1,612 1,679 1,610 1,656 260,700
2025/01/16 1,570 1,629 1,570 1,617 290,500
2025/01/15 1,536 1,565 1,535 1,562 95,900
2025/01/14 1,533 1,544 1,519 1,536 95,200
2025/01/10 1,533 1,541 1,525 1,538 108,100
2025/01/09 1,560 1,561 1,534 1,538 82,200
2025/01/08 1,564 1,576 1,560 1,562 96,400
2025/01/07 1,602 1,602 1,569 1,573 117,900
2025/01/06 1,607 1,610 1,588 1,596 69,500

このページの先頭へ