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
2021/12/30 2,303 2,341 2,294 2,322 433,900
2021/12/29 2,282 2,306 2,282 2,304 262,500
2021/12/28 2,280 2,305 2,266 2,277 502,400
2021/12/27 2,262 2,266 2,244 2,257 421,800
2021/12/24 2,236 2,271 2,226 2,264 503,700
2021/12/23 2,195 2,224 2,193 2,224 390,400
2021/12/22 2,204 2,216 2,188 2,200 334,800
2021/12/21 2,216 2,225 2,181 2,195 670,500
2021/12/20 2,240 2,243 2,206 2,212 510,000
2021/12/17 2,290 2,298 2,255 2,263 423,500
2021/12/16 2,288 2,299 2,283 2,294 324,800
2021/12/15 2,273 2,302 2,266 2,276 381,300
2021/12/14 2,276 2,283 2,257 2,275 351,400
2021/12/13 2,300 2,308 2,285 2,296 280,000
2021/12/10 2,319 2,332 2,295 2,304 320,900
2021/12/09 2,349 2,359 2,301 2,315 492,200
2021/12/08 2,339 2,380 2,326 2,361 490,600
2021/12/07 2,304 2,348 2,282 2,342 601,900
2021/12/06 2,271 2,304 2,253 2,287 499,000
2021/12/03 2,269 2,269 2,225 2,263 660,400
2021/12/02 2,258 2,276 2,235 2,248 660,900
2021/12/01 2,272 2,304 2,235 2,288 636,100
2021/11/30 2,346 2,364 2,255 2,255 1,050,100
2021/11/29 2,367 2,398 2,349 2,350 431,700
2021/11/26 2,452 2,458 2,361 2,392 755,400
2021/11/25 2,463 2,488 2,454 2,473 220,400
2021/11/24 2,469 2,513 2,446 2,457 582,000
2021/11/22 2,484 2,486 2,462 2,466 254,000
2021/11/19 2,433 2,488 2,427 2,488 589,700
2021/11/18 2,415 2,442 2,405 2,432 319,000
2021/11/17 2,456 2,456 2,416 2,429 381,600
2021/11/16 2,464 2,484 2,454 2,455 233,300
2021/11/15 2,471 2,500 2,463 2,467 497,300
2021/11/12 2,436 2,469 2,433 2,443 256,700
2021/11/11 2,450 2,464 2,435 2,445 320,200
2021/11/10 2,501 2,509 2,441 2,458 663,900
2021/11/09 2,472 2,542 2,472 2,512 869,800
2021/11/08 2,508 2,508 2,443 2,467 565,900
2021/11/05 2,451 2,542 2,428 2,519 1,289,400
2021/11/04 2,551 2,564 2,529 2,557 748,900
2021/11/02 2,522 2,547 2,517 2,525 404,000
2021/11/01 2,525 2,536 2,506 2,522 468,500
2021/10/29 2,482 2,507 2,465 2,487 378,000
2021/10/28 2,489 2,515 2,482 2,484 392,400
2021/10/27 2,561 2,566 2,488 2,493 705,000
2021/10/26 2,547 2,582 2,538 2,577 409,400
2021/10/25 2,551 2,577 2,536 2,539 288,600
2021/10/22 2,522 2,568 2,515 2,559 338,500
2021/10/21 2,533 2,591 2,531 2,554 498,600
2021/10/20 2,539 2,580 2,537 2,545 548,100
2021/10/19 2,507 2,536 2,504 2,530 296,000
2021/10/18 2,540 2,554 2,519 2,523 380,400
2021/10/15 2,512 2,537 2,505 2,531 472,900
2021/10/14 2,450 2,506 2,435 2,493 546,200
2021/10/13 2,435 2,480 2,423 2,456 448,000
2021/10/12 2,436 2,462 2,435 2,449 327,400
2021/10/11 2,436 2,454 2,427 2,436 262,500
2021/10/08 2,426 2,475 2,420 2,438 555,400
2021/10/07 2,380 2,429 2,376 2,402 563,200
2021/10/06 2,400 2,437 2,363 2,388 603,700
2021/10/05 2,381 2,394 2,343 2,381 477,000
2021/10/04 2,441 2,446 2,378 2,405 398,400
2021/10/01 2,453 2,466 2,392 2,417 758,100
2021/09/30 2,500 2,502 2,441 2,459 687,400
2021/09/29 2,445 2,520 2,441 2,508 1,400,000
2021/09/28 2,457 2,468 2,439 2,461 595,900
2021/09/27 2,440 2,460 2,438 2,441 362,600
2021/09/24 2,447 2,449 2,423 2,432 550,200
2021/09/22 2,384 2,401 2,372 2,393 612,900
2021/09/21 2,355 2,420 2,350 2,405 604,900
2021/09/17 2,412 2,426 2,408 2,418 542,700
2021/09/16 2,442 2,450 2,418 2,423 505,300
2021/09/15 2,460 2,460 2,427 2,433 616,300
2021/09/14 2,472 2,486 2,457 2,478 716,300
2021/09/13 2,423 2,449 2,415 2,446 413,400
2021/09/10 2,415 2,429 2,402 2,429 477,300
2021/09/09 2,410 2,426 2,403 2,415 418,600
2021/09/08 2,387 2,420 2,384 2,420 481,300
2021/09/07 2,439 2,443 2,380 2,388 672,200
2021/09/06 2,430 2,430 2,388 2,392 611,300
2021/09/03 2,370 2,388 2,349 2,385 672,800
2021/09/02 2,341 2,344 2,306 2,341 789,500
2021/09/01 2,376 2,399 2,367 2,387 546,500
2021/08/31 2,347 2,383 2,344 2,366 562,600
2021/08/30 2,345 2,363 2,339 2,354 855,500
2021/08/27 2,304 2,332 2,304 2,328 431,400
2021/08/26 2,282 2,337 2,280 2,323 683,000
2021/08/25 2,318 2,327 2,276 2,278 750,000
2021/08/24 2,278 2,289 2,254 2,276 843,800
2021/08/23 2,294 2,294 2,248 2,266 1,067,000
2021/08/20 2,336 2,337 2,264 2,275 1,475,200
2021/08/19 2,420 2,431 2,373 2,374 569,600
2021/08/18 2,434 2,439 2,415 2,428 551,700
2021/08/17 2,462 2,471 2,421 2,436 735,600
2021/08/16 2,514 2,520 2,474 2,492 535,500
2021/08/13 2,533 2,535 2,508 2,532 532,400
2021/08/12 2,571 2,573 2,540 2,549 407,700
2021/08/11 2,574 2,582 2,549 2,563 431,700
2021/08/10 2,553 2,578 2,527 2,559 708,800
2021/08/06 2,600 2,604 2,533 2,563 1,787,900
2021/08/05 2,740 2,767 2,689 2,722 952,100
2021/08/04 2,834 2,834 2,755 2,771 558,400
2021/08/03 2,824 2,847 2,815 2,843 194,100
2021/08/02 2,826 2,854 2,815 2,850 409,600
2021/07/30 2,800 2,817 2,781 2,808 346,600
2021/07/29 2,820 2,841 2,793 2,822 344,100
2021/07/28 2,797 2,826 2,778 2,794 409,000
2021/07/27 2,754 2,791 2,746 2,777 476,100
2021/07/26 2,738 2,745 2,719 2,734 326,000
2021/07/21 2,746 2,753 2,712 2,717 326,100
2021/07/20 2,697 2,712 2,691 2,696 468,700
2021/07/19 2,746 2,761 2,711 2,744 415,400
2021/07/16 2,775 2,802 2,759 2,788 276,400
2021/07/15 2,819 2,834 2,777 2,788 434,600
2021/07/14 2,750 2,844 2,744 2,817 669,500
2021/07/13 2,766 2,800 2,765 2,775 350,100
2021/07/12 2,741 2,793 2,741 2,766 800,400
2021/07/09 2,653 2,683 2,633 2,675 686,700
2021/07/08 2,721 2,729 2,682 2,708 592,400
2021/07/07 2,731 2,744 2,720 2,738 358,900
2021/07/06 2,822 2,822 2,777 2,781 229,300
2021/07/05 2,763 2,792 2,760 2,788 170,600
2021/07/02 2,772 2,789 2,761 2,785 310,500
2021/07/01 2,766 2,783 2,740 2,755 320,700
2021/06/30 2,801 2,815 2,761 2,767 425,100
2021/06/29 2,794 2,808 2,767 2,789 370,100
2021/06/28 2,815 2,825 2,796 2,821 339,300
2021/06/25 2,761 2,829 2,761 2,820 642,100
2021/06/24 2,754 2,765 2,738 2,750 514,400
2021/06/23 2,775 2,798 2,754 2,769 449,200
2021/06/22 2,768 2,787 2,752 2,773 654,200
2021/06/21 2,703 2,715 2,687 2,706 706,300
2021/06/18 2,795 2,795 2,739 2,762 1,012,500
2021/06/17 2,828 2,835 2,803 2,826 653,100
2021/06/16 2,847 2,873 2,844 2,858 381,000
2021/06/15 2,857 2,878 2,846 2,854 481,400
2021/06/14 2,880 2,890 2,819 2,843 834,200
2021/06/11 2,895 2,897 2,862 2,878 434,800
2021/06/10 2,894 2,911 2,882 2,903 302,900
2021/06/09 2,933 2,938 2,912 2,919 242,300
2021/06/08 2,935 2,939 2,917 2,923 276,200
2021/06/07 2,951 2,977 2,950 2,959 275,800
2021/06/04 2,950 2,974 2,939 2,951 417,300
2021/06/03 2,948 2,996 2,936 2,979 440,300
2021/06/02 2,930 2,983 2,918 2,950 451,100
2021/06/01 2,931 2,950 2,910 2,942 433,600
2021/05/31 2,933 2,942 2,883 2,913 472,300
2021/05/28 2,963 2,974 2,927 2,961 481,500
2021/05/27 2,934 2,956 2,914 2,938 645,200
2021/05/26 2,850 2,928 2,837 2,927 636,600
2021/05/25 2,841 2,882 2,832 2,870 465,300
2021/05/24 2,843 2,856 2,810 2,819 451,800
2021/05/21 2,837 2,870 2,824 2,835 395,900
2021/05/20 2,868 2,885 2,841 2,848 369,400
2021/05/19 2,900 2,916 2,866 2,873 538,900
2021/05/18 2,936 2,944 2,896 2,931 375,500
2021/05/17 3,010 3,020 2,893 2,939 611,500
2021/05/14 2,990 3,020 2,926 3,005 768,200
2021/05/13 2,997 3,110 2,952 2,976 1,428,400
2021/05/12 2,937 2,949 2,869 2,910 587,200
2021/05/11 2,960 2,974 2,936 2,960 396,800
2021/05/10 3,015 3,045 2,986 3,000 545,800
2021/05/07 2,960 2,994 2,943 2,981 386,000
2021/05/06 2,924 2,983 2,916 2,956 480,100
2021/04/30 2,909 2,944 2,898 2,904 516,800
2021/04/28 2,871 2,915 2,869 2,882 368,900
2021/04/27 2,859 2,872 2,837 2,855 173,500
2021/04/26 2,876 2,883 2,839 2,851 264,000
2021/04/23 2,856 2,856 2,824 2,847 403,500
2021/04/22 2,888 2,902 2,862 2,887 332,600
2021/04/21 2,875 2,900 2,821 2,874 651,500
2021/04/20 2,928 2,946 2,910 2,946 293,200
2021/04/19 2,980 3,015 2,957 2,969 411,800
2021/04/16 2,955 2,971 2,927 2,961 336,600
2021/04/15 2,925 2,942 2,902 2,922 263,400
2021/04/14 2,951 2,963 2,916 2,931 322,900
2021/04/13 2,951 2,984 2,950 2,972 261,300
2021/04/12 2,986 2,988 2,950 2,954 277,300
2021/04/09 3,010 3,035 2,990 2,992 319,600
2021/04/08 2,990 3,005 2,960 3,005 296,300
2021/04/07 2,953 3,010 2,943 3,005 528,400
2021/04/06 3,000 3,005 2,934 2,964 282,000
2021/04/05 2,973 3,005 2,948 2,972 360,900
2021/04/02 2,980 2,993 2,919 2,953 353,500
2021/04/01 2,986 3,005 2,947 2,960 356,900
2021/03/31 3,015 3,020 2,950 2,970 494,000
2021/03/30 2,982 3,040 2,975 3,020 314,400
2021/03/29 3,080 3,090 3,010 3,035 484,200
2021/03/26 3,030 3,065 3,010 3,020 517,100
2021/03/25 2,952 3,010 2,950 2,969 502,100
2021/03/24 2,960 2,962 2,892 2,934 614,500
2021/03/23 3,050 3,070 3,005 3,010 446,100
2021/03/22 3,050 3,060 3,015 3,040 347,000
2021/03/19 3,040 3,075 3,020 3,060 373,700
2021/03/18 3,025 3,060 3,010 3,045 578,400
2021/03/17 2,985 2,994 2,952 2,979 366,400
2021/03/16 3,025 3,045 2,981 2,996 443,900
2021/03/15 3,020 3,055 3,000 3,010 536,900
2021/03/12 2,960 2,982 2,928 2,973 535,600
2021/03/11 2,933 2,965 2,925 2,942 397,500
2021/03/10 2,879 2,947 2,870 2,932 517,200
2021/03/09 2,885 2,920 2,841 2,891 693,400
2021/03/08 2,849 2,864 2,805 2,823 484,700
2021/03/05 2,825 2,838 2,786 2,834 380,200
2021/03/04 2,850 2,860 2,778 2,824 472,300
2021/03/03 2,842 2,879 2,813 2,859 517,300
2021/03/02 2,828 2,847 2,780 2,809 318,200
2021/03/01 2,802 2,826 2,781 2,816 435,000
2021/02/26 2,799 2,835 2,753 2,781 748,300
2021/02/25 2,870 2,871 2,821 2,830 708,300
2021/02/24 2,937 2,948 2,871 2,872 483,800
2021/02/22 2,870 2,908 2,860 2,871 382,200
2021/02/19 2,860 2,872 2,822 2,835 508,100
2021/02/18 2,975 2,986 2,872 2,883 715,300
2021/02/17 2,941 3,000 2,929 2,969 595,000
2021/02/16 2,930 2,968 2,913 2,940 486,700
2021/02/15 2,930 2,953 2,901 2,925 471,400
2021/02/12 2,884 2,907 2,860 2,900 445,600
2021/02/10 2,886 2,914 2,873 2,875 470,100
2021/02/09 2,954 2,974 2,862 2,893 913,400
2021/02/08 2,910 2,949 2,882 2,916 1,035,200
2021/02/05 2,900 2,910 2,788 2,871 2,847,600
2021/02/04 3,035 3,115 3,000 3,100 970,700
2021/02/03 3,010 3,065 2,980 3,015 724,200
2021/02/02 2,955 3,005 2,939 2,994 1,051,500
2021/02/01 2,870 2,941 2,854 2,916 1,001,800
2021/01/29 2,856 2,857 2,807 2,817 599,000
2021/01/28 2,802 2,869 2,801 2,847 605,200
2021/01/27 2,856 2,896 2,835 2,864 531,700
2021/01/26 2,871 2,897 2,839 2,856 476,800
2021/01/25 2,822 2,865 2,804 2,850 473,000
2021/01/22 2,828 2,829 2,786 2,813 579,900
2021/01/21 2,896 2,911 2,848 2,856 430,800
2021/01/20 2,900 2,914 2,854 2,877 448,300
2021/01/19 2,909 2,913 2,839 2,857 573,800
2021/01/18 2,882 2,913 2,858 2,904 283,500
2021/01/15 2,981 2,997 2,909 2,926 517,200
2021/01/14 3,000 3,065 2,942 2,985 693,800
2021/01/13 2,944 3,010 2,939 2,985 551,100
2021/01/12 2,898 2,955 2,885 2,945 413,000
2021/01/08 2,932 2,955 2,903 2,925 634,100
2021/01/07 2,915 2,952 2,900 2,902 710,700
2021/01/06 2,805 2,851 2,796 2,831 636,400
2021/01/05 2,725 2,792 2,720 2,786 359,700
2021/01/04 2,806 2,813 2,720 2,759 384,200

このページの先頭へ