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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 4,459 | 4,565 | 4,398 | 4,517 | 3,863,600 |
| 2025/04/09 | 3,999 | 4,023 | 3,884 | 3,969 | 3,046,600 |
| 2025/04/08 | 4,175 | 4,309 | 4,155 | 4,270 | 2,983,900 |
| 2025/04/07 | 3,647 | 3,925 | 3,647 | 3,755 | 3,908,200 |
| 2025/04/04 | 4,470 | 4,503 | 4,195 | 4,347 | 4,326,700 |
| 2025/04/03 | 4,740 | 4,820 | 4,623 | 4,657 | 2,963,800 |
| 2025/04/02 | 4,892 | 5,115 | 4,852 | 5,050 | 2,605,700 |
| 2025/04/01 | 4,967 | 4,984 | 4,856 | 4,912 | 2,252,700 |
| 2025/03/31 | 4,999 | 5,085 | 4,901 | 4,930 | 3,001,800 |
| 2025/03/28 | 5,250 | 5,305 | 5,164 | 5,237 | 2,036,300 |
| 2025/03/27 | 5,492 | 5,492 | 5,290 | 5,375 | 2,678,200 |
| 2025/03/26 | 5,633 | 5,661 | 5,528 | 5,643 | 2,407,400 |
| 2025/03/25 | 5,777 | 5,816 | 5,586 | 5,603 | 2,584,000 |
| 2025/03/24 | 5,677 | 5,703 | 5,626 | 5,626 | 1,806,800 |
| 2025/03/21 | 5,729 | 5,791 | 5,695 | 5,705 | 3,449,000 |
| 2025/03/19 | 5,861 | 5,898 | 5,711 | 5,728 | 3,272,300 |
| 2025/03/18 | 5,848 | 5,998 | 5,788 | 5,961 | 4,065,300 |
| 2025/03/17 | 5,996 | 5,996 | 5,728 | 5,811 | 3,301,400 |
| 2025/03/14 | 5,512 | 5,911 | 5,485 | 5,845 | 4,452,100 |
| 2025/03/13 | 5,600 | 5,665 | 5,495 | 5,527 | 2,548,400 |
| 2025/03/12 | 5,619 | 5,740 | 5,506 | 5,506 | 3,591,200 |
| 2025/03/11 | 5,535 | 5,599 | 5,395 | 5,591 | 4,011,000 |
| 2025/03/10 | 5,635 | 5,865 | 5,502 | 5,835 | 5,411,500 |
| 2025/03/07 | 5,624 | 5,680 | 5,509 | 5,535 | 3,799,500 |
| 2025/03/06 | 5,969 | 5,996 | 5,617 | 5,724 | 4,936,200 |
| 2025/03/05 | 5,866 | 6,046 | 5,831 | 5,930 | 3,618,200 |
| 2025/03/04 | 5,882 | 5,899 | 5,528 | 5,680 | 5,523,500 |
| 2025/03/03 | 6,339 | 6,339 | 6,213 | 6,227 | 2,268,900 |
| 2025/02/28 | 6,400 | 6,416 | 6,097 | 6,218 | 3,853,900 |
| 2025/02/27 | 6,785 | 6,980 | 6,567 | 6,608 | 4,036,200 |
| 2025/02/26 | 6,308 | 6,700 | 6,182 | 6,685 | 4,965,500 |
| 2025/02/25 | 6,518 | 6,564 | 6,357 | 6,406 | 4,514,000 |
| 2025/02/21 | 7,026 | 7,040 | 6,789 | 6,918 | 4,147,100 |
| 2025/02/20 | 7,209 | 7,453 | 7,090 | 7,122 | 3,620,300 |
| 2025/02/19 | 7,302 | 7,353 | 7,092 | 7,277 | 2,611,700 |
| 2025/02/18 | 7,275 | 7,500 | 7,223 | 7,294 | 4,284,500 |
| 2025/02/17 | 7,148 | 7,194 | 7,000 | 7,039 | 3,006,000 |
| 2025/02/14 | 7,370 | 7,585 | 7,116 | 7,189 | 8,601,000 |
| 2025/02/13 | 7,995 | 8,017 | 7,251 | 7,340 | 23,273,100 |
| 2025/02/12 | 7,600 | 8,012 | 7,509 | 7,785 | 7,782,900 |
| 2025/02/10 | 7,336 | 7,595 | 7,321 | 7,562 | 3,377,900 |
| 2025/02/07 | 7,497 | 7,537 | 7,304 | 7,386 | 2,047,900 |
| 2025/02/06 | 7,487 | 7,567 | 7,310 | 7,472 | 2,413,900 |
| 2025/02/05 | 7,551 | 7,812 | 7,354 | 7,447 | 4,596,200 |
| 2025/02/04 | 7,034 | 7,377 | 6,992 | 7,315 | 4,170,500 |
| 2025/02/03 | 6,898 | 7,054 | 6,814 | 6,870 | 2,452,100 |
| 2025/01/31 | 7,080 | 7,246 | 7,056 | 7,148 | 3,290,500 |
| 2025/01/30 | 6,771 | 7,044 | 6,682 | 7,015 | 4,052,000 |
| 2025/01/29 | 6,801 | 6,961 | 6,557 | 6,853 | 6,829,400 |
| 2025/01/28 | 6,808 | 6,840 | 6,491 | 6,576 | 7,810,100 |
| 2025/01/27 | 8,010 | 8,011 | 7,074 | 7,108 | 6,746,400 |
| 2025/01/24 | 7,828 | 8,150 | 7,819 | 8,011 | 3,319,800 |
| 2025/01/23 | 8,202 | 8,304 | 7,771 | 7,978 | 5,504,100 |
| 2025/01/22 | 7,410 | 8,028 | 7,378 | 7,915 | 6,895,900 |
| 2025/01/21 | 7,160 | 7,290 | 7,027 | 7,033 | 2,062,100 |
| 2025/01/20 | 7,288 | 7,410 | 7,098 | 7,120 | 2,615,300 |
| 2025/01/17 | 7,053 | 7,352 | 6,936 | 7,315 | 5,826,700 |
| 2025/01/16 | 6,778 | 7,150 | 6,642 | 7,110 | 5,677,300 |
| 2025/01/15 | 6,900 | 6,964 | 6,541 | 6,603 | 2,568,300 |
| 2025/01/14 | 7,235 | 7,239 | 6,740 | 6,900 | 3,366,100 |
| 2025/01/10 | 6,979 | 7,381 | 6,923 | 7,259 | 3,159,200 |
| 2025/01/09 | 7,333 | 7,368 | 7,006 | 7,015 | 2,647,700 |
| 2025/01/08 | 6,950 | 7,316 | 6,884 | 7,302 | 2,937,300 |
| 2025/01/07 | 7,117 | 7,175 | 6,952 | 7,028 | 2,033,900 |
| 2025/01/06 | 6,866 | 7,192 | 6,810 | 7,046 | 4,218,900 |
| 2024/12/30 | 6,682 | 6,748 | 6,555 | 6,685 | 1,550,500 |
| 2024/12/27 | 6,892 | 6,912 | 6,680 | 6,758 | 1,788,400 |
| 2024/12/26 | 6,713 | 6,856 | 6,696 | 6,822 | 1,603,800 |
| 2024/12/25 | 6,697 | 6,788 | 6,627 | 6,741 | 1,039,500 |
| 2024/12/24 | 6,947 | 6,949 | 6,590 | 6,655 | 1,710,300 |
| 2024/12/23 | 6,930 | 6,972 | 6,763 | 6,872 | 1,496,000 |
| 2024/12/20 | 6,720 | 6,912 | 6,660 | 6,872 | 2,065,100 |
| 2024/12/19 | 6,574 | 6,803 | 6,488 | 6,745 | 2,351,800 |
| 2024/12/18 | 6,800 | 6,937 | 6,751 | 6,774 | 1,625,700 |
| 2024/12/17 | 7,000 | 7,050 | 6,631 | 6,732 | 2,898,200 |
| 2024/12/16 | 6,760 | 7,015 | 6,681 | 7,015 | 2,873,500 |
| 2024/12/13 | 6,600 | 6,731 | 6,511 | 6,711 | 1,661,300 |
| 2024/12/12 | 6,800 | 6,820 | 6,544 | 6,606 | 3,015,400 |
| 2024/12/11 | 6,445 | 6,550 | 6,291 | 6,520 | 1,627,200 |
| 2024/12/10 | 6,475 | 6,519 | 6,342 | 6,415 | 1,602,800 |
| 2024/12/09 | 6,630 | 6,685 | 6,353 | 6,492 | 2,292,200 |
| 2024/12/06 | 6,794 | 6,822 | 6,559 | 6,574 | 2,166,800 |
| 2024/12/05 | 6,998 | 7,090 | 6,752 | 6,752 | 3,270,700 |
| 2024/12/04 | 6,880 | 6,964 | 6,800 | 6,827 | 3,331,100 |
| 2024/12/03 | 6,530 | 6,906 | 6,509 | 6,870 | 4,998,500 |
| 2024/12/02 | 6,133 | 6,418 | 6,121 | 6,418 | 2,659,200 |
| 2024/11/29 | 5,986 | 6,198 | 5,974 | 6,155 | 2,832,500 |
| 2024/11/28 | 5,810 | 6,085 | 5,803 | 5,940 | 3,435,800 |
| 2024/11/27 | 6,075 | 6,173 | 5,748 | 5,848 | 4,797,800 |
| 2024/11/26 | 6,367 | 6,492 | 6,026 | 6,136 | 4,006,400 |
| 2024/11/25 | 6,438 | 6,480 | 6,301 | 6,408 | 2,992,100 |
| 2024/11/22 | 6,278 | 6,407 | 6,181 | 6,351 | 2,648,000 |