古河電気工業(5801)の株価時系列情報
古河電気工業(5801)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 14,325 | 15,685 | 14,285 | 15,290 | 6,582,700 |
| 2026/02/03 | 13,695 | 14,605 | 13,600 | 14,245 | 4,453,200 |
| 2026/02/02 | 13,230 | 14,100 | 13,040 | 13,095 | 3,680,400 |
| 2026/01/30 | 13,740 | 14,345 | 13,345 | 13,530 | 4,555,600 |
| 2026/01/29 | 14,410 | 14,700 | 13,710 | 13,825 | 4,210,100 |
| 2026/01/28 | 14,100 | 14,525 | 13,890 | 14,410 | 6,424,500 |
| 2026/01/27 | 12,875 | 13,070 | 12,490 | 12,900 | 4,727,600 |
| 2026/01/26 | 12,210 | 13,055 | 12,115 | 12,575 | 7,354,500 |
| 2026/01/23 | 12,025 | 12,520 | 11,900 | 12,205 | 4,352,500 |
| 2026/01/22 | 12,195 | 12,200 | 11,690 | 11,810 | 3,555,000 |
| 2026/01/21 | 10,765 | 12,200 | 10,765 | 12,075 | 5,844,700 |
| 2026/01/20 | 10,745 | 11,525 | 10,595 | 11,200 | 6,442,400 |
| 2026/01/19 | 10,120 | 10,740 | 10,110 | 10,720 | 3,199,300 |
| 2026/01/16 | 9,858 | 10,425 | 9,783 | 10,380 | 3,949,300 |
| 2026/01/15 | 9,864 | 9,940 | 9,703 | 9,825 | 3,195,300 |
| 2026/01/14 | 9,990 | 10,075 | 9,866 | 9,965 | 2,189,500 |
| 2026/01/13 | 10,275 | 10,275 | 9,894 | 9,964 | 3,439,400 |
| 2026/01/09 | 9,912 | 10,020 | 9,648 | 10,015 | 3,670,400 |
| 2026/01/08 | 10,120 | 10,170 | 9,925 | 9,925 | 2,061,100 |
| 2026/01/07 | 10,230 | 10,420 | 10,075 | 10,120 | 2,767,500 |
| 2026/01/06 | 10,635 | 10,745 | 10,400 | 10,530 | 1,781,400 |
| 2026/01/05 | 10,460 | 10,600 | 10,205 | 10,540 | 2,776,400 |
| 2025/12/30 | 9,901 | 10,210 | 9,809 | 10,010 | 1,916,000 |
| 2025/12/29 | 9,827 | 10,130 | 9,827 | 10,040 | 2,085,100 |
| 2025/12/26 | 10,155 | 10,175 | 9,865 | 9,884 | 1,799,800 |
| 2025/12/25 | 10,105 | 10,230 | 9,956 | 10,140 | 1,441,000 |
| 2025/12/24 | 9,889 | 10,165 | 9,801 | 10,160 | 2,741,300 |
| 2025/12/23 | 9,747 | 9,898 | 9,677 | 9,898 | 2,601,800 |
| 2025/12/22 | 9,570 | 9,770 | 9,517 | 9,770 | 3,490,300 |
| 2025/12/19 | 9,250 | 9,283 | 9,072 | 9,264 | 3,493,200 |
| 2025/12/18 | 8,903 | 9,177 | 8,841 | 9,060 | 3,230,500 |
| 2025/12/17 | 9,143 | 9,290 | 8,927 | 9,203 | 3,645,900 |
| 2025/12/16 | 9,286 | 9,325 | 8,978 | 9,050 | 3,868,500 |
| 2025/12/15 | 9,500 | 9,678 | 9,362 | 9,436 | 3,281,500 |
| 2025/12/12 | 9,700 | 9,895 | 9,635 | 9,815 | 4,102,100 |
| 2025/12/11 | 9,930 | 10,025 | 9,570 | 9,583 | 4,034,900 |
| 2025/12/10 | 10,085 | 10,140 | 9,803 | 9,957 | 3,097,000 |
| 2025/12/09 | 10,230 | 10,285 | 9,950 | 10,065 | 2,308,200 |
| 2025/12/08 | 9,813 | 10,160 | 9,705 | 10,145 | 5,220,000 |
| 2025/12/05 | 9,750 | 9,845 | 9,611 | 9,727 | 3,845,600 |
| 2025/12/04 | 9,961 | 10,025 | 9,753 | 9,813 | 4,704,000 |
| 2025/12/03 | 9,840 | 10,140 | 9,690 | 10,090 | 5,424,800 |
| 2025/12/02 | 9,750 | 9,862 | 9,623 | 9,690 | 4,386,900 |
| 2025/12/01 | 9,928 | 10,050 | 9,467 | 9,600 | 7,976,400 |
| 2025/11/28 | 9,627 | 9,939 | 9,582 | 9,928 | 5,585,400 |
| 2025/11/27 | 9,250 | 9,527 | 9,176 | 9,480 | 4,821,400 |
| 2025/11/26 | 8,954 | 9,298 | 8,888 | 9,215 | 5,892,200 |
| 2025/11/25 | 9,165 | 9,292 | 8,984 | 9,020 | 5,965,600 |
| 2025/11/21 | 9,250 | 9,334 | 8,791 | 8,865 | 9,260,900 |
| 2025/11/20 | 10,055 | 10,440 | 9,700 | 9,895 | 8,969,700 |
| 2025/11/19 | 9,500 | 9,888 | 9,101 | 9,654 | 11,478,800 |
| 2025/11/18 | 10,100 | 10,145 | 9,323 | 9,350 | 9,277,400 |
| 2025/11/17 | 9,725 | 10,375 | 9,680 | 10,330 | 6,531,200 |
| 2025/11/14 | 9,900 | 10,210 | 9,770 | 9,823 | 11,946,000 |
| 2025/11/13 | 9,726 | 11,080 | 9,688 | 10,850 | 14,857,100 |
| 2025/11/12 | 9,136 | 9,770 | 8,929 | 9,668 | 9,498,600 |
| 2025/11/11 | 9,797 | 10,335 | 9,472 | 9,547 | 15,276,900 |
| 2025/11/10 | 10,495 | 10,830 | 9,370 | 9,456 | 18,451,300 |
| 2025/11/07 | 10,325 | 10,460 | 10,055 | 10,300 | 4,737,100 |
| 2025/11/06 | 10,770 | 10,870 | 10,365 | 10,760 | 3,042,800 |
| 2025/11/05 | 10,480 | 10,545 | 9,646 | 10,415 | 6,772,800 |
| 2025/11/04 | 11,500 | 11,695 | 10,945 | 11,010 | 6,054,000 |
| 2025/10/31 | 10,570 | 11,000 | 10,390 | 11,000 | 5,688,300 |
| 2025/10/30 | 10,355 | 10,770 | 10,270 | 10,470 | 4,985,400 |
| 2025/10/29 | 10,630 | 10,795 | 10,400 | 10,475 | 5,830,200 |
| 2025/10/28 | 9,891 | 10,665 | 9,820 | 10,460 | 10,688,400 |
| 2025/10/27 | 9,810 | 9,859 | 9,589 | 9,836 | 6,008,200 |
| 2025/10/24 | 9,401 | 9,677 | 9,365 | 9,626 | 7,695,400 |
| 2025/10/23 | 9,095 | 9,309 | 8,999 | 9,278 | 5,839,900 |
| 2025/10/22 | 9,154 | 9,360 | 8,906 | 9,313 | 6,869,000 |
| 2025/10/21 | 9,505 | 9,583 | 9,131 | 9,214 | 7,888,400 |
| 2025/10/20 | 9,278 | 9,434 | 9,196 | 9,434 | 5,152,400 |
| 2025/10/17 | 9,259 | 9,480 | 9,080 | 9,092 | 7,251,000 |
| 2025/10/16 | 9,273 | 9,584 | 9,216 | 9,536 | 6,729,200 |
| 2025/10/15 | 8,915 | 9,180 | 8,788 | 9,123 | 6,396,100 |
| 2025/10/14 | 9,451 | 9,627 | 8,829 | 8,829 | 9,611,700 |
| 2025/10/10 | 9,860 | 9,925 | 9,537 | 9,542 | 6,952,700 |
| 2025/10/09 | 9,898 | 9,995 | 9,770 | 9,856 | 9,388,900 |
| 2025/10/08 | 9,168 | 9,840 | 8,932 | 9,701 | 12,341,800 |
| 2025/10/07 | 9,199 | 9,704 | 9,131 | 9,318 | 11,909,900 |
| 2025/10/06 | 9,029 | 9,194 | 8,915 | 9,194 | 6,762,900 |
| 2025/10/03 | 8,752 | 8,888 | 8,634 | 8,879 | 5,093,000 |
| 2025/10/02 | 9,004 | 9,117 | 8,792 | 8,802 | 5,097,800 |
| 2025/10/01 | 9,100 | 9,100 | 8,770 | 8,866 | 5,879,300 |
| 2025/09/30 | 9,320 | 9,322 | 9,058 | 9,112 | 5,595,000 |
| 2025/09/29 | 8,891 | 9,360 | 8,870 | 9,323 | 7,975,600 |
| 2025/09/26 | 9,150 | 9,289 | 8,885 | 8,899 | 5,309,100 |
| 2025/09/25 | 9,097 | 9,310 | 9,064 | 9,205 | 4,467,000 |
| 2025/09/24 | 8,914 | 9,273 | 8,748 | 9,240 | 6,151,100 |
| 2025/09/22 | 9,037 | 9,177 | 8,915 | 8,964 | 5,446,000 |
| 2025/09/19 | 8,938 | 9,059 | 8,680 | 8,957 | 9,083,900 |
| 2025/09/18 | 8,760 | 8,837 | 8,630 | 8,826 | 5,452,700 |
| 2025/09/17 | 9,030 | 9,062 | 8,645 | 8,695 | 6,105,600 |
| 2025/09/16 | 9,221 | 9,315 | 8,895 | 9,069 | 6,717,100 |
| 2025/09/12 | 9,402 | 9,407 | 9,104 | 9,108 | 5,886,300 |
| 2025/09/11 | 9,351 | 9,533 | 9,145 | 9,252 | 10,324,100 |
| 2025/09/10 | 8,842 | 9,250 | 8,775 | 9,249 | 11,219,900 |
| 2025/09/09 | 8,920 | 9,052 | 8,728 | 8,751 | 8,295,500 |
| 2025/09/08 | 8,856 | 8,880 | 8,727 | 8,880 | 7,771,400 |
| 2025/09/05 | 8,686 | 8,870 | 8,590 | 8,820 | 10,756,700 |
| 2025/09/04 | 8,494 | 8,729 | 8,444 | 8,486 | 10,522,100 |
| 2025/09/03 | 8,518 | 8,685 | 8,325 | 8,348 | 11,269,000 |
| 2025/09/02 | 8,777 | 8,839 | 8,533 | 8,559 | 11,001,800 |
| 2025/09/01 | 9,074 | 9,088 | 8,708 | 8,862 | 13,779,900 |
| 2025/08/29 | 8,950 | 9,374 | 8,813 | 9,374 | 14,327,800 |
| 2025/08/28 | 8,665 | 9,028 | 8,575 | 8,870 | 15,113,800 |
| 2025/08/27 | 8,880 | 8,920 | 8,667 | 8,885 | 10,520,500 |
| 2025/08/26 | 8,797 | 8,952 | 8,662 | 8,847 | 10,029,100 |
| 2025/08/25 | 8,784 | 8,891 | 8,599 | 8,770 | 9,162,600 |
| 2025/08/22 | 8,500 | 8,635 | 8,357 | 8,481 | 8,087,500 |
| 2025/08/21 | 8,330 | 8,562 | 8,265 | 8,452 | 6,724,600 |
| 2025/08/20 | 8,328 | 8,380 | 8,110 | 8,354 | 9,396,700 |
| 2025/08/19 | 8,998 | 9,054 | 8,562 | 8,644 | 12,537,500 |
| 2025/08/18 | 8,742 | 9,063 | 8,657 | 8,903 | 12,898,200 |
| 2025/08/15 | 8,222 | 8,860 | 8,190 | 8,750 | 17,442,300 |
| 2025/08/14 | 8,620 | 8,630 | 8,211 | 8,211 | 7,439,900 |
| 2025/08/13 | 8,362 | 8,753 | 8,274 | 8,652 | 10,258,000 |
| 2025/08/12 | 8,400 | 8,495 | 8,232 | 8,240 | 8,891,400 |
| 2025/08/08 | 8,766 | 8,865 | 8,086 | 8,159 | 17,027,000 |
| 2025/08/07 | 9,830 | 10,015 | 8,891 | 9,066 | 15,522,100 |
| 2025/08/06 | 9,615 | 9,860 | 9,494 | 9,800 | 6,874,800 |
| 2025/08/05 | 9,325 | 9,764 | 9,210 | 9,764 | 8,657,300 |
| 2025/08/04 | 8,591 | 9,124 | 8,540 | 9,111 | 5,403,800 |
| 2025/08/01 | 9,100 | 9,175 | 8,935 | 8,970 | 5,721,600 |
| 2025/07/31 | 8,800 | 9,321 | 8,796 | 9,195 | 8,095,100 |
| 2025/07/30 | 8,720 | 9,068 | 8,643 | 8,694 | 8,758,000 |
| 2025/07/29 | 8,000 | 8,248 | 8,000 | 8,138 | 3,725,500 |
| 2025/07/28 | 8,252 | 8,267 | 8,031 | 8,051 | 3,034,600 |
| 2025/07/25 | 8,055 | 8,218 | 7,959 | 8,150 | 5,100,400 |
| 2025/07/24 | 7,710 | 8,118 | 7,662 | 8,118 | 7,758,400 |
| 2025/07/23 | 7,847 | 7,848 | 7,491 | 7,570 | 4,304,000 |
| 2025/07/22 | 7,743 | 8,005 | 7,604 | 7,697 | 4,767,800 |
| 2025/07/18 | 7,690 | 7,918 | 7,582 | 7,680 | 6,434,000 |
| 2025/07/17 | 7,570 | 7,635 | 7,444 | 7,635 | 2,756,100 |
| 2025/07/16 | 7,605 | 7,680 | 7,474 | 7,571 | 4,520,200 |
| 2025/07/15 | 7,261 | 7,671 | 7,238 | 7,660 | 6,494,400 |
| 2025/07/14 | 7,062 | 7,193 | 6,973 | 7,193 | 1,964,100 |
| 2025/07/11 | 7,200 | 7,387 | 7,045 | 7,093 | 4,628,100 |
| 2025/07/10 | 7,252 | 7,374 | 7,206 | 7,315 | 3,763,700 |
| 2025/07/09 | 7,437 | 7,470 | 7,164 | 7,200 | 4,336,900 |
| 2025/07/08 | 7,125 | 7,561 | 7,125 | 7,420 | 8,769,300 |
| 2025/07/07 | 7,090 | 7,134 | 6,909 | 6,965 | 3,041,600 |
| 2025/07/04 | 7,272 | 7,287 | 7,077 | 7,198 | 3,747,700 |
| 2025/07/03 | 7,252 | 7,309 | 7,103 | 7,182 | 4,676,400 |
| 2025/07/02 | 6,999 | 7,268 | 6,804 | 7,203 | 7,109,300 |
| 2025/07/01 | 7,139 | 7,420 | 7,060 | 7,298 | 6,382,600 |
| 2025/06/30 | 7,298 | 7,298 | 7,028 | 7,033 | 3,387,000 |
| 2025/06/27 | 7,198 | 7,276 | 7,123 | 7,170 | 3,147,000 |
| 2025/06/26 | 6,938 | 7,203 | 6,865 | 7,126 | 4,407,400 |
| 2025/06/25 | 6,976 | 7,181 | 6,875 | 6,924 | 3,854,600 |
| 2025/06/24 | 6,700 | 7,010 | 6,691 | 6,975 | 4,437,800 |
| 2025/06/23 | 6,660 | 6,687 | 6,551 | 6,559 | 1,715,500 |
| 2025/06/20 | 6,820 | 6,945 | 6,753 | 6,755 | 2,031,900 |
| 2025/06/19 | 6,800 | 6,879 | 6,775 | 6,849 | 1,496,100 |
| 2025/06/18 | 6,853 | 6,968 | 6,771 | 6,880 | 1,932,100 |
| 2025/06/17 | 6,924 | 7,005 | 6,831 | 6,899 | 2,194,200 |
| 2025/06/16 | 6,744 | 6,948 | 6,655 | 6,927 | 2,376,700 |
| 2025/06/13 | 6,816 | 6,820 | 6,644 | 6,714 | 2,391,500 |
| 2025/06/12 | 6,793 | 6,856 | 6,730 | 6,807 | 2,331,400 |
| 2025/06/11 | 7,070 | 7,209 | 6,759 | 6,793 | 3,955,200 |
| 2025/06/10 | 7,206 | 7,286 | 7,000 | 7,000 | 4,552,200 |
| 2025/06/09 | 7,130 | 7,218 | 7,063 | 7,068 | 2,949,900 |
| 2025/06/06 | 7,080 | 7,242 | 7,018 | 7,018 | 3,438,500 |
| 2025/06/05 | 7,213 | 7,325 | 7,115 | 7,152 | 4,061,600 |
| 2025/06/04 | 6,958 | 7,273 | 6,947 | 7,206 | 7,387,300 |
| 2025/06/03 | 6,820 | 6,945 | 6,737 | 6,778 | 2,583,900 |
| 2025/06/02 | 6,757 | 6,976 | 6,683 | 6,787 | 3,522,000 |
| 2025/05/30 | 6,807 | 6,936 | 6,781 | 6,878 | 3,805,900 |
| 2025/05/29 | 6,836 | 6,978 | 6,740 | 6,973 | 6,114,700 |
| 2025/05/28 | 6,795 | 6,840 | 6,624 | 6,673 | 4,645,000 |
| 2025/05/27 | 6,585 | 6,749 | 6,540 | 6,695 | 4,574,700 |
| 2025/05/26 | 6,545 | 6,578 | 6,375 | 6,498 | 4,473,800 |
| 2025/05/23 | 6,223 | 6,550 | 6,213 | 6,518 | 10,309,400 |
| 2025/05/22 | 5,743 | 6,255 | 5,616 | 6,238 | 13,150,400 |
| 2025/05/21 | 5,701 | 5,769 | 5,576 | 5,603 | 2,556,100 |
| 2025/05/20 | 5,371 | 5,752 | 5,343 | 5,699 | 4,678,400 |
| 2025/05/19 | 5,293 | 5,403 | 5,266 | 5,315 | 1,574,600 |
| 2025/05/16 | 5,517 | 5,539 | 5,336 | 5,393 | 2,198,900 |
| 2025/05/15 | 5,550 | 5,737 | 5,515 | 5,549 | 3,960,400 |
| 2025/05/14 | 5,550 | 5,729 | 5,370 | 5,609 | 7,564,900 |
| 2025/05/13 | 5,160 | 5,620 | 4,808 | 5,601 | 9,020,700 |
| 2025/05/12 | 4,821 | 4,970 | 4,812 | 4,920 | 1,783,800 |
| 2025/05/09 | 4,810 | 4,885 | 4,751 | 4,805 | 2,383,300 |
| 2025/05/08 | 4,550 | 4,756 | 4,480 | 4,736 | 2,721,300 |
| 2025/05/07 | 4,425 | 4,499 | 4,406 | 4,488 | 1,091,400 |
| 2025/05/02 | 4,467 | 4,480 | 4,361 | 4,420 | 1,410,200 |
| 2025/05/01 | 4,494 | 4,527 | 4,423 | 4,471 | 1,720,500 |
| 2025/04/30 | 4,402 | 4,466 | 4,392 | 4,466 | 1,052,600 |
| 2025/04/28 | 4,547 | 4,548 | 4,420 | 4,454 | 1,488,800 |
| 2025/04/25 | 4,409 | 4,495 | 4,388 | 4,477 | 2,253,900 |
| 2025/04/24 | 4,275 | 4,354 | 4,226 | 4,250 | 1,448,700 |
| 2025/04/23 | 4,201 | 4,249 | 4,155 | 4,188 | 1,405,500 |
| 2025/04/22 | 3,961 | 4,048 | 3,947 | 4,040 | 1,152,600 |
| 2025/04/21 | 4,096 | 4,106 | 3,996 | 4,020 | 1,476,900 |
| 2025/04/18 | 4,110 | 4,199 | 4,084 | 4,153 | 1,205,400 |
| 2025/04/17 | 4,110 | 4,197 | 4,042 | 4,142 | 2,306,000 |
| 2025/04/16 | 4,312 | 4,318 | 4,150 | 4,180 | 1,466,200 |
| 2025/04/15 | 4,389 | 4,409 | 4,311 | 4,311 | 1,264,600 |
| 2025/04/14 | 4,355 | 4,406 | 4,293 | 4,323 | 2,309,600 |
| 2025/04/11 | 4,167 | 4,268 | 4,113 | 4,228 | 2,891,500 |