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 |