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
2024/03/29 3,179 3,246 3,175 3,237 520,000
2024/03/28 3,214 3,214 3,172 3,183 396,000
2024/03/27 3,260 3,282 3,236 3,246 542,300
2024/03/26 3,202 3,280 3,202 3,252 618,300
2024/03/25 3,254 3,290 3,212 3,219 684,700
2024/03/22 3,232 3,259 3,195 3,255 686,700
2024/03/21 3,162 3,219 3,146 3,193 638,800
2024/03/19 3,140 3,216 3,134 3,135 774,400
2024/03/18 3,036 3,148 3,035 3,143 941,400
2024/03/15 3,040 3,045 2,998 3,010 1,982,500
2024/03/14 3,008 3,097 2,978 3,097 1,048,200
2024/03/13 2,964 3,022 2,954 3,006 767,300
2024/03/12 2,930 2,943 2,874 2,919 545,500
2024/03/11 2,972 2,980 2,912 2,936 693,700
2024/03/08 3,055 3,098 3,028 3,052 949,500
2024/03/07 3,058 3,067 2,975 3,032 1,070,300
2024/03/06 2,948 3,047 2,923 3,043 949,600
2024/03/05 2,911 2,959 2,887 2,949 549,100
2024/03/04 2,908 2,930 2,893 2,911 652,500
2024/03/01 2,905 2,920 2,881 2,903 1,017,800
2024/02/29 2,960 2,987 2,940 2,965 567,000
2024/02/28 2,974 2,993 2,953 2,960 616,900
2024/02/27 2,932 2,948 2,910 2,947 588,500
2024/02/26 2,991 3,008 2,946 2,947 756,600
2024/02/22 2,970 2,998 2,941 2,979 960,400
2024/02/21 2,815 2,970 2,802 2,964 1,382,700
2024/02/20 2,903 2,903 2,811 2,822 883,400
2024/02/19 2,841 2,905 2,831 2,900 552,300
2024/02/16 2,815 2,864 2,807 2,847 679,600
2024/02/15 2,841 2,870 2,774 2,809 828,000
2024/02/14 2,900 2,900 2,824 2,832 812,000
2024/02/13 2,935 2,958 2,890 2,934 1,108,100
2024/02/09 2,681 2,940 2,668 2,879 2,553,700
2024/02/08 2,751 2,807 2,748 2,768 883,100
2024/02/07 2,737 2,773 2,733 2,760 600,100
2024/02/06 2,795 2,804 2,738 2,746 1,023,000
2024/02/05 2,778 2,827 2,770 2,821 948,000
2024/02/02 2,713 2,765 2,683 2,745 794,300
2024/02/01 2,714 2,762 2,697 2,713 1,283,900
2024/01/31 2,660 2,816 2,660 2,700 2,193,600
2024/01/30 2,669 2,673 2,603 2,610 604,200
2024/01/29 2,590 2,631 2,582 2,619 571,800
2024/01/26 2,591 2,620 2,572 2,596 795,000
2024/01/25 2,545 2,620 2,537 2,617 1,014,000
2024/01/24 2,478 2,535 2,468 2,531 842,000
2024/01/23 2,476 2,486 2,457 2,466 515,000
2024/01/22 2,400 2,450 2,386 2,448 590,500
2024/01/19 2,410 2,410 2,378 2,394 450,400
2024/01/18 2,401 2,416 2,369 2,376 709,000
2024/01/17 2,408 2,473 2,400 2,423 1,317,000
2024/01/16 2,375 2,375 2,321 2,323 469,300
2024/01/15 2,346 2,379 2,342 2,371 358,800
2024/01/12 2,428 2,428 2,355 2,357 602,500
2024/01/11 2,374 2,435 2,374 2,387 770,100
2024/01/10 2,288 2,359 2,286 2,359 850,800
2024/01/09 2,255 2,283 2,243 2,279 648,100
2024/01/05 2,250 2,259 2,233 2,238 494,000
2024/01/04 2,211 2,244 2,199 2,244 521,600
2023/12/29 2,227 2,237 2,208 2,217 301,200
2023/12/28 2,185 2,217 2,184 2,217 517,800
2023/12/27 2,209 2,231 2,199 2,205 444,600
2023/12/26 2,192 2,206 2,183 2,186 295,300
2023/12/25 2,215 2,220 2,187 2,189 299,600
2023/12/22 2,194 2,212 2,189 2,202 262,400
2023/12/21 2,201 2,207 2,177 2,190 345,600
2023/12/20 2,181 2,233 2,181 2,218 536,800
2023/12/19 2,174 2,176 2,134 2,174 492,900
2023/12/18 2,191 2,192 2,171 2,174 473,000
2023/12/15 2,200 2,232 2,198 2,218 523,900
2023/12/14 2,243 2,252 2,198 2,209 492,300
2023/12/13 2,258 2,264 2,234 2,240 362,800
2023/12/12 2,279 2,280 2,254 2,265 468,900
2023/12/11 2,271 2,293 2,258 2,264 532,300
2023/12/08 2,315 2,315 2,253 2,274 534,300
2023/12/07 2,363 2,368 2,319 2,326 405,000
2023/12/06 2,330 2,379 2,327 2,373 297,200
2023/12/05 2,345 2,351 2,329 2,344 341,500
2023/12/04 2,360 2,368 2,335 2,347 305,100
2023/12/01 2,400 2,400 2,366 2,373 360,300
2023/11/30 2,347 2,381 2,341 2,379 570,200
2023/11/29 2,360 2,386 2,360 2,361 199,100
2023/11/28 2,386 2,391 2,354 2,379 303,200
2023/11/27 2,414 2,423 2,373 2,375 312,700
2023/11/24 2,378 2,418 2,378 2,406 305,800
2023/11/22 2,382 2,407 2,378 2,384 328,500
2023/11/21 2,364 2,406 2,355 2,393 503,900
2023/11/20 2,442 2,442 2,384 2,392 526,200
2023/11/17 2,331 2,423 2,331 2,420 744,800
2023/11/16 2,343 2,353 2,323 2,345 403,700
2023/11/15 2,300 2,343 2,300 2,337 513,700
2023/11/14 2,306 2,312 2,283 2,301 453,200
2023/11/13 2,332 2,353 2,286 2,295 613,400
2023/11/10 2,177 2,334 2,175 2,330 1,894,200
2023/11/09 2,262 2,341 2,262 2,325 772,300
2023/11/08 2,355 2,365 2,262 2,283 622,900
2023/11/07 2,344 2,361 2,333 2,339 457,400
2023/11/06 2,324 2,365 2,324 2,353 900,900
2023/11/02 2,320 2,323 2,277 2,288 509,100
2023/11/01 2,271 2,300 2,264 2,280 586,800
2023/10/31 2,210 2,248 2,186 2,243 605,800
2023/10/30 2,256 2,256 2,189 2,215 634,200
2023/10/27 2,277 2,287 2,267 2,286 461,900
2023/10/26 2,264 2,288 2,233 2,253 708,900
2023/10/25 2,329 2,329 2,269 2,274 669,000
2023/10/24 2,271 2,321 2,247 2,309 850,000
2023/10/23 2,240 2,280 2,240 2,269 578,700
2023/10/20 2,238 2,257 2,230 2,246 437,700
2023/10/19 2,250 2,278 2,229 2,243 549,300
2023/10/18 2,289 2,309 2,268 2,278 530,000
2023/10/17 2,290 2,308 2,259 2,277 300,400
2023/10/16 2,280 2,300 2,260 2,272 362,800
2023/10/13 2,310 2,324 2,287 2,292 355,100
2023/10/12 2,328 2,339 2,313 2,339 372,600
2023/10/11 2,341 2,342 2,305 2,306 389,100
2023/10/10 2,313 2,341 2,308 2,336 422,400
2023/10/06 2,295 2,305 2,274 2,282 366,500
2023/10/05 2,255 2,278 2,228 2,272 457,000
2023/10/04 2,273 2,287 2,225 2,240 806,000
2023/10/03 2,373 2,380 2,305 2,305 844,300
2023/10/02 2,416 2,447 2,376 2,376 546,900
2023/09/29 2,458 2,467 2,372 2,382 983,800
2023/09/28 2,490 2,525 2,457 2,467 810,900
2023/09/27 2,510 2,528 2,479 2,528 442,100
2023/09/26 2,549 2,550 2,517 2,520 468,200
2023/09/25 2,542 2,563 2,529 2,549 397,400
2023/09/22 2,545 2,558 2,512 2,542 481,100
2023/09/21 2,591 2,616 2,563 2,571 379,900
2023/09/20 2,635 2,638 2,602 2,602 443,800
2023/09/19 2,602 2,631 2,590 2,623 520,300
2023/09/15 2,618 2,631 2,604 2,620 623,300
2023/09/14 2,555 2,588 2,542 2,586 409,800
2023/09/13 2,565 2,566 2,541 2,556 232,600
2023/09/12 2,571 2,582 2,546 2,564 227,300
2023/09/11 2,557 2,569 2,529 2,550 294,100
2023/09/08 2,569 2,581 2,537 2,542 665,300
2023/09/07 2,610 2,626 2,605 2,610 335,400
2023/09/06 2,561 2,627 2,560 2,619 631,800
2023/09/05 2,547 2,562 2,529 2,561 333,700
2023/09/04 2,521 2,542 2,502 2,542 379,600
2023/09/01 2,506 2,526 2,505 2,520 455,600
2023/08/31 2,508 2,514 2,493 2,505 526,500
2023/08/30 2,540 2,543 2,517 2,532 474,400
2023/08/29 2,491 2,523 2,484 2,508 734,500
2023/08/28 2,414 2,496 2,411 2,475 1,173,400
2023/08/25 2,376 2,386 2,370 2,376 309,500
2023/08/24 2,365 2,404 2,362 2,394 471,200
2023/08/23 2,335 2,364 2,322 2,362 346,700
2023/08/22 2,321 2,346 2,307 2,345 355,700
2023/08/21 2,326 2,333 2,310 2,312 389,100
2023/08/18 2,312 2,329 2,311 2,326 390,900
2023/08/17 2,353 2,353 2,294 2,343 686,800
2023/08/16 2,361 2,373 2,353 2,354 414,900
2023/08/15 2,400 2,406 2,383 2,385 315,400
2023/08/14 2,420 2,450 2,383 2,398 581,900
2023/08/10 2,398 2,416 2,385 2,410 578,700
2023/08/09 2,440 2,446 2,398 2,398 640,600
2023/08/08 2,415 2,428 2,397 2,420 891,500
2023/08/07 2,387 2,429 2,370 2,416 903,700
2023/08/04 2,352 2,400 2,330 2,397 2,756,300
2023/08/03 2,707 2,709 2,596 2,602 1,378,000
2023/08/02 2,746 2,845 2,733 2,793 1,099,600
2023/08/01 2,730 2,749 2,716 2,749 417,500
2023/07/31 2,725 2,750 2,708 2,727 399,400
2023/07/28 2,681 2,709 2,646 2,700 546,300
2023/07/27 2,720 2,720 2,678 2,706 609,300
2023/07/26 2,752 2,752 2,703 2,720 606,300
2023/07/25 2,694 2,752 2,682 2,752 726,600
2023/07/24 2,644 2,699 2,643 2,679 694,300
2023/07/21 2,606 2,633 2,578 2,618 405,800
2023/07/20 2,610 2,628 2,599 2,602 349,200
2023/07/19 2,584 2,607 2,571 2,607 310,300
2023/07/18 2,560 2,576 2,543 2,573 289,500
2023/07/14 2,568 2,581 2,541 2,553 346,800
2023/07/13 2,578 2,584 2,551 2,555 277,100
2023/07/12 2,581 2,585 2,544 2,572 507,900
2023/07/11 2,575 2,588 2,555 2,561 260,900
2023/07/10 2,583 2,593 2,549 2,558 408,600
2023/07/07 2,530 2,577 2,518 2,557 562,400
2023/07/06 2,539 2,576 2,531 2,546 333,800
2023/07/05 2,552 2,557 2,518 2,553 332,900
2023/07/04 2,583 2,589 2,569 2,570 271,500
2023/07/03 2,551 2,583 2,551 2,570 439,700
2023/06/30 2,550 2,566 2,521 2,537 362,500
2023/06/29 2,528 2,582 2,528 2,557 702,200
2023/06/28 2,482 2,515 2,480 2,515 477,400
2023/06/27 2,504 2,504 2,434 2,463 707,200
2023/06/26 2,469 2,509 2,446 2,488 397,700
2023/06/23 2,496 2,507 2,441 2,459 460,500
2023/06/22 2,500 2,508 2,493 2,496 295,600
2023/06/21 2,442 2,511 2,442 2,501 565,800
2023/06/20 2,480 2,481 2,459 2,468 404,900
2023/06/19 2,509 2,514 2,473 2,484 454,000
2023/06/16 2,499 2,512 2,472 2,485 512,900
2023/06/15 2,497 2,522 2,478 2,503 441,500
2023/06/14 2,477 2,515 2,476 2,504 726,700
2023/06/13 2,427 2,457 2,417 2,447 671,400
2023/06/12 2,400 2,437 2,400 2,424 514,800
2023/06/09 2,396 2,405 2,374 2,397 548,600
2023/06/08 2,419 2,424 2,357 2,370 691,300
2023/06/07 2,465 2,467 2,408 2,414 410,700

このページの先頭へ