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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,900 | 4,000 | 3,900 | 3,970 | 211,300 |
| 2026/05/21 | 3,870 | 3,900 | 3,830 | 3,865 | 223,800 |
| 2026/05/20 | 3,825 | 3,840 | 3,710 | 3,790 | 290,000 |
| 2026/05/19 | 3,955 | 4,000 | 3,805 | 3,880 | 284,700 |
| 2026/05/18 | 4,125 | 4,130 | 3,930 | 3,955 | 331,200 |
| 2026/05/15 | 4,115 | 4,275 | 4,105 | 4,195 | 383,500 |
| 2026/05/14 | 4,085 | 4,180 | 4,035 | 4,125 | 385,200 |
| 2026/05/13 | 3,725 | 4,080 | 3,670 | 4,075 | 884,100 |
| 2026/05/12 | 4,225 | 4,290 | 4,165 | 4,215 | 327,100 |
| 2026/05/11 | 4,280 | 4,330 | 4,200 | 4,220 | 289,300 |
| 2026/05/08 | 4,210 | 4,280 | 4,155 | 4,280 | 279,700 |
| 2026/05/07 | 4,300 | 4,350 | 4,240 | 4,275 | 367,300 |
| 2026/05/01 | 4,135 | 4,225 | 4,095 | 4,200 | 230,000 |
| 2026/04/30 | 4,165 | 4,165 | 4,085 | 4,135 | 199,100 |
| 2026/04/28 | 4,210 | 4,310 | 4,160 | 4,305 | 229,500 |
| 2026/04/27 | 4,220 | 4,230 | 4,100 | 4,210 | 207,500 |
| 2026/04/24 | 4,285 | 4,295 | 4,195 | 4,230 | 212,600 |
| 2026/04/23 | 4,315 | 4,355 | 4,200 | 4,250 | 236,300 |
| 2026/04/22 | 4,370 | 4,385 | 4,270 | 4,350 | 299,500 |
| 2026/04/21 | 4,530 | 4,530 | 4,415 | 4,435 | 199,000 |
| 2026/04/20 | 4,595 | 4,595 | 4,485 | 4,520 | 224,700 |
| 2026/04/17 | 4,670 | 4,670 | 4,530 | 4,540 | 326,000 |
| 2026/04/16 | 4,755 | 4,770 | 4,675 | 4,725 | 259,400 |
| 2026/04/15 | 4,910 | 4,920 | 4,695 | 4,725 | 307,300 |
| 2026/04/14 | 4,835 | 4,915 | 4,830 | 4,840 | 434,700 |
| 2026/04/13 | 4,650 | 4,765 | 4,630 | 4,765 | 271,700 |
| 2026/04/10 | 4,730 | 4,745 | 4,620 | 4,710 | 263,900 |
| 2026/04/09 | 4,770 | 4,770 | 4,615 | 4,695 | 347,400 |
| 2026/04/08 | 4,690 | 4,780 | 4,645 | 4,770 | 347,000 |
| 2026/04/07 | 4,445 | 4,505 | 4,405 | 4,480 | 145,800 |
| 2026/04/06 | 4,505 | 4,540 | 4,450 | 4,450 | 175,500 |
| 2026/04/03 | 4,455 | 4,500 | 4,415 | 4,470 | 262,300 |
| 2026/03/27 | 4,455 | 4,500 | 4,360 | 4,490 | 364,300 |
| 2026/03/26 | 4,590 | 4,670 | 4,455 | 4,525 | 272,600 |
| 2026/03/25 | 4,600 | 4,640 | 4,515 | 4,595 | 252,700 |
| 2026/03/24 | 4,440 | 4,475 | 4,285 | 4,405 | 398,800 |
| 2026/03/23 | 4,410 | 4,410 | 4,235 | 4,265 | 669,700 |
| 2026/03/19 | 4,730 | 4,730 | 4,630 | 4,690 | 793,300 |
| 2026/03/18 | 4,800 | 4,940 | 4,740 | 4,940 | 647,200 |
| 2026/03/17 | 5,080 | 5,080 | 4,685 | 4,715 | 685,700 |
| 2026/03/16 | 4,920 | 5,140 | 4,850 | 4,955 | 981,700 |
| 2026/03/13 | 4,750 | 4,875 | 4,750 | 4,850 | 349,300 |
| 2026/03/12 | 4,945 | 5,070 | 4,870 | 4,920 | 281,400 |
| 2026/03/11 | 5,000 | 5,180 | 4,990 | 5,020 | 336,700 |
| 2026/03/10 | 4,970 | 5,050 | 4,865 | 4,950 | 365,100 |
| 2026/03/09 | 4,710 | 4,770 | 4,545 | 4,770 | 675,100 |
| 2026/03/06 | 5,090 | 5,150 | 4,960 | 5,090 | 520,100 |
| 2026/03/05 | 5,490 | 5,530 | 5,150 | 5,250 | 489,700 |
| 2026/03/04 | 5,400 | 5,520 | 4,985 | 5,130 | 814,100 |
| 2026/03/03 | 5,940 | 6,150 | 5,640 | 5,640 | 802,700 |
| 2026/03/02 | 5,760 | 6,010 | 5,670 | 5,980 | 689,500 |
| 2026/02/27 | 5,540 | 5,870 | 5,530 | 5,840 | 1,320,200 |
| 2026/02/26 | 5,800 | 5,880 | 5,510 | 5,570 | 717,800 |
| 2026/02/25 | 5,730 | 5,800 | 5,630 | 5,730 | 608,900 |
| 2026/02/24 | 5,750 | 5,790 | 5,600 | 5,730 | 564,100 |
| 2026/02/20 | 5,810 | 5,830 | 5,700 | 5,750 | 425,000 |
| 2026/02/19 | 5,930 | 5,950 | 5,760 | 5,870 | 449,700 |
| 2026/02/18 | 5,820 | 6,000 | 5,750 | 5,880 | 541,600 |
| 2026/02/17 | 6,000 | 6,010 | 5,750 | 5,810 | 507,100 |
| 2026/02/16 | 6,320 | 6,320 | 6,010 | 6,060 | 704,400 |
| 2026/02/13 | 6,600 | 6,680 | 6,060 | 6,120 | 1,374,600 |
| 2026/02/12 | 6,290 | 7,140 | 6,180 | 6,600 | 3,532,500 |
| 2026/02/10 | 5,480 | 6,190 | 5,480 | 6,190 | 2,607,400 |
| 2026/02/09 | 5,200 | 5,230 | 5,030 | 5,190 | 838,900 |
| 2026/02/06 | 4,900 | 5,100 | 4,780 | 5,100 | 810,000 |
| 2026/02/05 | 5,050 | 5,150 | 4,925 | 4,985 | 746,200 |
| 2026/02/04 | 4,810 | 5,040 | 4,805 | 5,040 | 1,181,100 |
| 2026/02/03 | 4,745 | 4,805 | 4,690 | 4,765 | 771,800 |
| 2026/02/02 | 4,910 | 4,950 | 4,590 | 4,605 | 1,288,600 |
| 2026/01/30 | 4,650 | 4,790 | 4,565 | 4,630 | 597,900 |
| 2026/01/29 | 4,730 | 4,760 | 4,600 | 4,700 | 722,700 |
| 2026/01/28 | 4,750 | 4,760 | 4,620 | 4,715 | 520,400 |
| 2026/01/27 | 4,575 | 4,775 | 4,540 | 4,775 | 473,200 |
| 2026/01/26 | 4,660 | 4,705 | 4,590 | 4,610 | 370,600 |
| 2026/01/23 | 4,555 | 4,775 | 4,555 | 4,725 | 658,000 |
| 2026/01/22 | 4,655 | 4,685 | 4,500 | 4,530 | 589,400 |
| 2026/01/21 | 4,540 | 4,690 | 4,525 | 4,595 | 608,700 |
| 2026/01/20 | 4,805 | 4,930 | 4,570 | 4,680 | 864,300 |
| 2026/01/19 | 4,570 | 4,765 | 4,550 | 4,735 | 758,100 |
| 2026/01/16 | 4,985 | 5,000 | 4,515 | 4,625 | 1,975,700 |
| 2026/01/15 | 4,880 | 5,100 | 4,810 | 4,940 | 1,725,100 |
| 2026/01/14 | 4,975 | 5,100 | 4,770 | 4,935 | 2,335,300 |
| 2026/01/13 | 4,720 | 5,030 | 4,645 | 4,905 | 2,860,700 |
| 2026/01/09 | 4,350 | 4,450 | 4,240 | 4,410 | 1,193,600 |
| 2026/01/08 | 4,550 | 4,730 | 4,425 | 4,480 | 2,617,600 |
| 2026/01/07 | 4,215 | 4,500 | 4,205 | 4,390 | 1,901,300 |
| 2026/01/06 | 3,970 | 4,100 | 3,955 | 4,075 | 533,100 |
| 2026/01/05 | 3,905 | 3,975 | 3,865 | 3,915 | 395,300 |