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 |
---|---|---|---|---|---|
2022/12/30 | 2,486 | 2,496 | 2,467 | 2,474 | 172,700 |
2022/12/29 | 2,460 | 2,479 | 2,439 | 2,479 | 225,600 |
2022/12/28 | 2,497 | 2,497 | 2,478 | 2,484 | 165,200 |
2022/12/27 | 2,513 | 2,518 | 2,481 | 2,496 | 227,300 |
2022/12/26 | 2,495 | 2,516 | 2,492 | 2,512 | 238,500 |
2022/12/23 | 2,499 | 2,499 | 2,472 | 2,490 | 303,200 |
2022/12/22 | 2,545 | 2,554 | 2,511 | 2,518 | 356,200 |
2022/12/21 | 2,585 | 2,587 | 2,514 | 2,526 | 367,900 |
2022/12/20 | 2,643 | 2,649 | 2,572 | 2,600 | 476,600 |
2022/12/19 | 2,603 | 2,634 | 2,603 | 2,632 | 396,800 |
2022/12/16 | 2,600 | 2,631 | 2,595 | 2,602 | 456,100 |
2022/12/15 | 2,625 | 2,639 | 2,602 | 2,629 | 303,300 |
2022/12/14 | 2,644 | 2,645 | 2,615 | 2,628 | 431,800 |
2022/12/13 | 2,650 | 2,668 | 2,643 | 2,644 | 406,500 |
2022/12/12 | 2,617 | 2,635 | 2,595 | 2,634 | 497,700 |
2022/12/09 | 2,522 | 2,629 | 2,520 | 2,616 | 987,500 |
2022/12/08 | 2,503 | 2,503 | 2,473 | 2,486 | 325,700 |
2022/12/07 | 2,486 | 2,521 | 2,485 | 2,506 | 362,700 |
2022/12/06 | 2,495 | 2,522 | 2,491 | 2,513 | 255,400 |
2022/12/05 | 2,518 | 2,525 | 2,477 | 2,497 | 354,600 |
2022/12/02 | 2,554 | 2,554 | 2,512 | 2,518 | 288,500 |
2022/12/01 | 2,603 | 2,603 | 2,562 | 2,572 | 267,000 |
2022/11/30 | 2,577 | 2,604 | 2,577 | 2,597 | 347,000 |
2022/11/29 | 2,588 | 2,598 | 2,572 | 2,584 | 253,900 |
2022/11/28 | 2,610 | 2,626 | 2,597 | 2,609 | 351,400 |
2022/11/25 | 2,590 | 2,609 | 2,578 | 2,599 | 283,800 |
2022/11/24 | 2,559 | 2,585 | 2,552 | 2,582 | 409,400 |
2022/11/22 | 2,549 | 2,570 | 2,542 | 2,559 | 639,300 |
2022/11/21 | 2,542 | 2,550 | 2,516 | 2,535 | 223,800 |
2022/11/18 | 2,543 | 2,552 | 2,511 | 2,514 | 261,000 |
2022/11/17 | 2,474 | 2,531 | 2,466 | 2,528 | 451,700 |
2022/11/16 | 2,472 | 2,493 | 2,452 | 2,480 | 329,700 |
2022/11/15 | 2,445 | 2,481 | 2,442 | 2,481 | 438,100 |
2022/11/14 | 2,480 | 2,494 | 2,415 | 2,437 | 630,200 |
2022/11/11 | 2,544 | 2,544 | 2,483 | 2,500 | 455,000 |
2022/11/10 | 2,511 | 2,524 | 2,468 | 2,494 | 646,000 |
2022/11/09 | 2,582 | 2,630 | 2,498 | 2,527 | 1,768,800 |
2022/11/08 | 2,362 | 2,385 | 2,341 | 2,382 | 363,600 |
2022/11/07 | 2,365 | 2,374 | 2,342 | 2,351 | 276,400 |
2022/11/04 | 2,341 | 2,365 | 2,327 | 2,341 | 312,400 |
2022/11/02 | 2,337 | 2,377 | 2,329 | 2,367 | 284,600 |
2022/11/01 | 2,313 | 2,346 | 2,304 | 2,344 | 348,800 |
2022/10/31 | 2,265 | 2,296 | 2,258 | 2,296 | 289,300 |
2022/10/28 | 2,248 | 2,262 | 2,229 | 2,238 | 703,700 |
2022/10/27 | 2,267 | 2,270 | 2,249 | 2,260 | 202,900 |
2022/10/26 | 2,289 | 2,290 | 2,260 | 2,262 | 202,300 |
2022/10/25 | 2,270 | 2,293 | 2,263 | 2,272 | 220,500 |
2022/10/24 | 2,290 | 2,290 | 2,246 | 2,256 | 309,700 |
2022/10/21 | 2,280 | 2,290 | 2,257 | 2,261 | 302,400 |
2022/10/20 | 2,320 | 2,332 | 2,286 | 2,301 | 237,800 |
2022/10/19 | 2,340 | 2,344 | 2,321 | 2,344 | 294,400 |
2022/10/18 | 2,335 | 2,349 | 2,325 | 2,343 | 321,100 |
2022/10/17 | 2,303 | 2,320 | 2,298 | 2,311 | 225,000 |
2022/10/14 | 2,285 | 2,331 | 2,275 | 2,320 | 478,700 |
2022/10/13 | 2,268 | 2,275 | 2,249 | 2,257 | 268,800 |
2022/10/12 | 2,314 | 2,318 | 2,274 | 2,277 | 311,200 |
2022/10/11 | 2,335 | 2,338 | 2,295 | 2,312 | 330,500 |
2022/10/07 | 2,353 | 2,376 | 2,338 | 2,355 | 257,600 |
2022/10/06 | 2,377 | 2,396 | 2,370 | 2,378 | 205,600 |
2022/10/05 | 2,384 | 2,389 | 2,363 | 2,368 | 286,600 |
2022/10/04 | 2,371 | 2,379 | 2,346 | 2,367 | 294,300 |
2022/10/03 | 2,285 | 2,324 | 2,281 | 2,321 | 300,800 |
2022/09/30 | 2,330 | 2,338 | 2,281 | 2,293 | 366,700 |
2022/09/29 | 2,355 | 2,365 | 2,322 | 2,346 | 353,600 |
2022/09/28 | 2,335 | 2,337 | 2,284 | 2,308 | 373,400 |
2022/09/27 | 2,361 | 2,384 | 2,339 | 2,348 | 342,900 |
2022/09/26 | 2,421 | 2,421 | 2,339 | 2,354 | 586,700 |
2022/09/22 | 2,440 | 2,457 | 2,421 | 2,453 | 337,400 |
2022/09/21 | 2,477 | 2,480 | 2,448 | 2,459 | 246,100 |
2022/09/20 | 2,485 | 2,521 | 2,478 | 2,485 | 309,700 |
2022/09/16 | 2,463 | 2,485 | 2,458 | 2,473 | 588,400 |
2022/09/15 | 2,483 | 2,487 | 2,467 | 2,479 | 178,100 |
2022/09/14 | 2,444 | 2,499 | 2,436 | 2,483 | 324,300 |
2022/09/13 | 2,495 | 2,502 | 2,483 | 2,494 | 172,000 |
2022/09/12 | 2,516 | 2,518 | 2,481 | 2,495 | 238,000 |
2022/09/09 | 2,499 | 2,508 | 2,484 | 2,496 | 356,700 |
2022/09/08 | 2,475 | 2,494 | 2,465 | 2,493 | 358,100 |
2022/09/07 | 2,433 | 2,457 | 2,420 | 2,454 | 414,700 |
2022/09/06 | 2,426 | 2,437 | 2,412 | 2,433 | 184,600 |
2022/09/05 | 2,400 | 2,438 | 2,399 | 2,414 | 307,100 |
2022/09/02 | 2,415 | 2,415 | 2,393 | 2,402 | 254,100 |
2022/09/01 | 2,443 | 2,450 | 2,421 | 2,425 | 265,500 |
2022/08/31 | 2,438 | 2,456 | 2,436 | 2,449 | 272,800 |
2022/08/30 | 2,458 | 2,472 | 2,444 | 2,462 | 298,900 |
2022/08/29 | 2,417 | 2,438 | 2,416 | 2,425 | 300,800 |
2022/08/26 | 2,455 | 2,478 | 2,454 | 2,467 | 226,900 |
2022/08/25 | 2,460 | 2,460 | 2,433 | 2,441 | 270,700 |
2022/08/24 | 2,433 | 2,466 | 2,433 | 2,452 | 363,700 |
2022/08/23 | 2,421 | 2,429 | 2,402 | 2,415 | 307,000 |
2022/08/22 | 2,452 | 2,470 | 2,444 | 2,446 | 367,500 |
2022/08/19 | 2,475 | 2,482 | 2,460 | 2,466 | 334,000 |
2022/08/18 | 2,461 | 2,471 | 2,442 | 2,461 | 233,600 |
2022/08/17 | 2,466 | 2,494 | 2,464 | 2,471 | 460,800 |
2022/08/16 | 2,453 | 2,453 | 2,430 | 2,442 | 254,800 |
2022/08/15 | 2,455 | 2,461 | 2,428 | 2,454 | 332,300 |
2022/08/12 | 2,420 | 2,452 | 2,406 | 2,432 | 598,500 |
2022/08/10 | 2,394 | 2,399 | 2,372 | 2,394 | 261,200 |
2022/08/09 | 2,389 | 2,399 | 2,370 | 2,387 | 352,000 |
2022/08/08 | 2,333 | 2,388 | 2,333 | 2,385 | 544,600 |
2022/08/05 | 2,300 | 2,334 | 2,245 | 2,332 | 722,200 |
2022/08/04 | 2,332 | 2,369 | 2,325 | 2,363 | 688,300 |
2022/08/03 | 2,301 | 2,323 | 2,291 | 2,315 | 226,000 |
2022/08/02 | 2,344 | 2,350 | 2,302 | 2,318 | 284,400 |
2022/08/01 | 2,333 | 2,353 | 2,330 | 2,353 | 344,200 |
2022/07/29 | 2,332 | 2,339 | 2,314 | 2,318 | 367,500 |
2022/07/28 | 2,350 | 2,360 | 2,323 | 2,326 | 265,100 |
2022/07/27 | 2,317 | 2,339 | 2,301 | 2,333 | 245,000 |
2022/07/26 | 2,302 | 2,320 | 2,295 | 2,317 | 266,700 |
2022/07/25 | 2,290 | 2,312 | 2,270 | 2,291 | 279,300 |
2022/07/22 | 2,297 | 2,307 | 2,281 | 2,299 | 253,300 |
2022/07/21 | 2,283 | 2,298 | 2,269 | 2,297 | 246,600 |
2022/07/20 | 2,301 | 2,307 | 2,283 | 2,291 | 343,700 |
2022/07/19 | 2,250 | 2,273 | 2,236 | 2,273 | 271,400 |
2022/07/15 | 2,258 | 2,258 | 2,214 | 2,224 | 297,900 |
2022/07/14 | 2,226 | 2,254 | 2,216 | 2,248 | 268,100 |
2022/07/13 | 2,243 | 2,243 | 2,214 | 2,230 | 325,400 |
2022/07/12 | 2,264 | 2,266 | 2,201 | 2,215 | 555,900 |
2022/07/11 | 2,290 | 2,293 | 2,271 | 2,284 | 246,400 |
2022/07/08 | 2,253 | 2,284 | 2,245 | 2,264 | 403,800 |
2022/07/07 | 2,234 | 2,248 | 2,191 | 2,235 | 322,300 |
2022/07/06 | 2,228 | 2,233 | 2,191 | 2,204 | 361,800 |
2022/07/05 | 2,276 | 2,279 | 2,255 | 2,261 | 261,000 |
2022/07/04 | 2,226 | 2,254 | 2,212 | 2,253 | 313,800 |
2022/07/01 | 2,237 | 2,254 | 2,210 | 2,226 | 405,700 |
2022/06/30 | 2,241 | 2,250 | 2,221 | 2,228 | 360,100 |
2022/06/29 | 2,260 | 2,272 | 2,246 | 2,253 | 266,700 |
2022/06/28 | 2,250 | 2,271 | 2,241 | 2,267 | 323,000 |
2022/06/27 | 2,217 | 2,249 | 2,214 | 2,238 | 484,900 |
2022/06/24 | 2,163 | 2,184 | 2,147 | 2,184 | 363,800 |
2022/06/23 | 2,172 | 2,180 | 2,140 | 2,171 | 537,600 |
2022/06/22 | 2,235 | 2,235 | 2,187 | 2,191 | 313,300 |
2022/06/21 | 2,178 | 2,228 | 2,178 | 2,214 | 470,200 |
2022/06/20 | 2,224 | 2,231 | 2,143 | 2,154 | 564,700 |
2022/06/17 | 2,203 | 2,222 | 2,187 | 2,216 | 575,000 |
2022/06/16 | 2,256 | 2,297 | 2,256 | 2,271 | 409,800 |
2022/06/15 | 2,264 | 2,275 | 2,232 | 2,232 | 272,900 |
2022/06/14 | 2,219 | 2,259 | 2,203 | 2,255 | 293,500 |
2022/06/13 | 2,220 | 2,258 | 2,220 | 2,243 | 440,800 |
2022/06/10 | 2,261 | 2,279 | 2,246 | 2,268 | 471,500 |
2022/06/09 | 2,282 | 2,303 | 2,271 | 2,289 | 268,000 |
2022/06/08 | 2,299 | 2,313 | 2,295 | 2,304 | 446,000 |
2022/06/07 | 2,270 | 2,298 | 2,265 | 2,278 | 447,000 |
2022/06/06 | 2,240 | 2,262 | 2,240 | 2,249 | 288,300 |
2022/06/03 | 2,271 | 2,271 | 2,233 | 2,237 | 260,300 |
2022/06/02 | 2,253 | 2,274 | 2,240 | 2,245 | 429,700 |
2022/06/01 | 2,168 | 2,237 | 2,168 | 2,236 | 518,000 |
2022/05/31 | 2,139 | 2,166 | 2,136 | 2,155 | 597,600 |
2022/05/30 | 2,214 | 2,223 | 2,170 | 2,170 | 416,000 |
2022/05/27 | 2,150 | 2,178 | 2,142 | 2,175 | 575,000 |
2022/05/26 | 2,110 | 2,137 | 2,104 | 2,105 | 215,300 |
2022/05/25 | 2,133 | 2,141 | 2,106 | 2,109 | 357,500 |
2022/05/24 | 2,161 | 2,168 | 2,136 | 2,139 | 381,100 |
2022/05/23 | 2,186 | 2,192 | 2,142 | 2,149 | 309,900 |
2022/05/20 | 2,171 | 2,193 | 2,161 | 2,173 | 360,800 |
2022/05/19 | 2,152 | 2,188 | 2,145 | 2,187 | 416,800 |
2022/05/18 | 2,199 | 2,226 | 2,189 | 2,214 | 574,900 |
2022/05/17 | 2,188 | 2,197 | 2,156 | 2,169 | 463,500 |
2022/05/16 | 2,235 | 2,235 | 2,191 | 2,199 | 603,000 |
2022/05/13 | 2,155 | 2,264 | 2,145 | 2,235 | 1,013,700 |
2022/05/12 | 2,114 | 2,128 | 2,103 | 2,121 | 406,700 |
2022/05/11 | 2,125 | 2,149 | 2,114 | 2,123 | 284,300 |
2022/05/10 | 2,118 | 2,144 | 2,105 | 2,142 | 306,000 |
2022/05/09 | 2,161 | 2,161 | 2,127 | 2,127 | 280,700 |
2022/05/06 | 2,142 | 2,181 | 2,133 | 2,171 | 385,700 |
2022/05/02 | 2,105 | 2,149 | 2,091 | 2,135 | 376,100 |
2022/04/28 | 2,066 | 2,121 | 2,062 | 2,120 | 595,400 |
2022/04/27 | 2,043 | 2,054 | 2,033 | 2,051 | 406,100 |
2022/04/26 | 2,085 | 2,092 | 2,067 | 2,086 | 229,400 |
2022/04/25 | 2,080 | 2,101 | 2,070 | 2,083 | 386,200 |
2022/04/22 | 2,118 | 2,139 | 2,111 | 2,129 | 268,300 |
2022/04/21 | 2,129 | 2,167 | 2,126 | 2,158 | 301,200 |
2022/04/20 | 2,136 | 2,141 | 2,111 | 2,130 | 304,700 |
2022/04/19 | 2,100 | 2,109 | 2,078 | 2,108 | 249,600 |
2022/04/18 | 2,076 | 2,085 | 2,060 | 2,072 | 171,700 |
2022/04/15 | 2,082 | 2,104 | 2,071 | 2,089 | 241,900 |
2022/04/14 | 2,094 | 2,110 | 2,090 | 2,102 | 248,800 |
2022/04/13 | 2,077 | 2,094 | 2,068 | 2,083 | 261,100 |
2022/04/12 | 2,079 | 2,084 | 2,061 | 2,074 | 362,100 |
2022/04/11 | 2,070 | 2,096 | 2,058 | 2,073 | 235,200 |
2022/04/08 | 2,080 | 2,090 | 2,054 | 2,076 | 418,600 |
2022/04/07 | 2,085 | 2,085 | 2,041 | 2,074 | 480,200 |
2022/04/06 | 2,134 | 2,144 | 2,105 | 2,106 | 543,300 |
2022/04/05 | 2,199 | 2,204 | 2,162 | 2,163 | 303,700 |
2022/04/04 | 2,172 | 2,191 | 2,155 | 2,186 | 285,100 |
2022/04/01 | 2,150 | 2,171 | 2,127 | 2,166 | 454,800 |
2022/03/31 | 2,201 | 2,203 | 2,168 | 2,176 | 522,900 |
2022/03/30 | 2,213 | 2,232 | 2,204 | 2,226 | 488,600 |
2022/03/29 | 2,268 | 2,288 | 2,252 | 2,258 | 404,700 |
2022/03/28 | 2,263 | 2,280 | 2,233 | 2,270 | 476,500 |
2022/03/25 | 2,256 | 2,279 | 2,235 | 2,248 | 793,000 |
2022/03/24 | 2,260 | 2,303 | 2,255 | 2,298 | 329,900 |
2022/03/23 | 2,283 | 2,311 | 2,262 | 2,308 | 622,200 |
2022/03/22 | 2,213 | 2,268 | 2,211 | 2,247 | 488,700 |
2022/03/18 | 2,169 | 2,202 | 2,169 | 2,186 | 456,000 |
2022/03/17 | 2,194 | 2,194 | 2,145 | 2,169 | 560,800 |
2022/03/16 | 2,148 | 2,154 | 2,129 | 2,144 | 277,400 |
2022/03/15 | 2,131 | 2,160 | 2,130 | 2,132 | 295,200 |
2022/03/14 | 2,132 | 2,167 | 2,128 | 2,151 | 356,300 |
2022/03/11 | 2,074 | 2,128 | 2,072 | 2,118 | 406,400 |
2022/03/10 | 2,098 | 2,134 | 2,086 | 2,122 | 540,200 |
2022/03/09 | 2,105 | 2,118 | 2,050 | 2,052 | 535,500 |
2022/03/08 | 2,130 | 2,144 | 2,093 | 2,093 | 655,400 |
2022/03/07 | 2,220 | 2,227 | 2,136 | 2,169 | 670,100 |
2022/03/04 | 2,310 | 2,317 | 2,247 | 2,270 | 344,200 |
2022/03/03 | 2,326 | 2,340 | 2,298 | 2,311 | 331,700 |
2022/03/02 | 2,287 | 2,325 | 2,279 | 2,286 | 357,000 |
2022/03/01 | 2,309 | 2,347 | 2,303 | 2,322 | 405,600 |
2022/02/28 | 2,258 | 2,293 | 2,256 | 2,275 | 562,900 |
2022/02/25 | 2,258 | 2,303 | 2,258 | 2,285 | 449,200 |
2022/02/24 | 2,332 | 2,353 | 2,203 | 2,238 | 1,119,600 |
2022/02/22 | 2,374 | 2,390 | 2,347 | 2,379 | 389,200 |
2022/02/21 | 2,395 | 2,420 | 2,377 | 2,402 | 331,400 |
2022/02/18 | 2,357 | 2,427 | 2,354 | 2,410 | 392,100 |
2022/02/17 | 2,412 | 2,431 | 2,391 | 2,397 | 471,000 |
2022/02/16 | 2,370 | 2,427 | 2,360 | 2,401 | 806,400 |
2022/02/15 | 2,355 | 2,364 | 2,308 | 2,330 | 362,200 |
2022/02/14 | 2,323 | 2,344 | 2,303 | 2,330 | 496,200 |
2022/02/10 | 2,343 | 2,386 | 2,325 | 2,362 | 754,100 |
2022/02/09 | 2,259 | 2,331 | 2,255 | 2,315 | 798,800 |
2022/02/08 | 2,192 | 2,224 | 2,182 | 2,218 | 568,500 |
2022/02/07 | 2,224 | 2,231 | 2,161 | 2,205 | 807,300 |
2022/02/04 | 2,193 | 2,230 | 2,130 | 2,218 | 2,397,800 |
2022/02/03 | 2,351 | 2,366 | 2,333 | 2,343 | 390,900 |
2022/02/02 | 2,348 | 2,380 | 2,346 | 2,351 | 409,400 |
2022/02/01 | 2,370 | 2,384 | 2,331 | 2,351 | 369,700 |
2022/01/31 | 2,294 | 2,375 | 2,289 | 2,358 | 552,100 |
2022/01/28 | 2,309 | 2,327 | 2,285 | 2,311 | 347,400 |
2022/01/27 | 2,328 | 2,355 | 2,268 | 2,280 | 825,200 |
2022/01/26 | 2,347 | 2,359 | 2,291 | 2,299 | 478,000 |
2022/01/25 | 2,352 | 2,364 | 2,322 | 2,345 | 464,200 |
2022/01/24 | 2,315 | 2,359 | 2,311 | 2,357 | 358,000 |
2022/01/21 | 2,310 | 2,337 | 2,287 | 2,330 | 463,900 |
2022/01/20 | 2,339 | 2,371 | 2,325 | 2,344 | 526,600 |
2022/01/19 | 2,342 | 2,385 | 2,317 | 2,326 | 696,200 |
2022/01/18 | 2,409 | 2,433 | 2,385 | 2,399 | 302,500 |
2022/01/17 | 2,448 | 2,454 | 2,420 | 2,426 | 336,000 |
2022/01/14 | 2,432 | 2,439 | 2,390 | 2,420 | 520,800 |
2022/01/13 | 2,411 | 2,433 | 2,392 | 2,429 | 519,600 |
2022/01/12 | 2,366 | 2,417 | 2,366 | 2,396 | 462,500 |
2022/01/11 | 2,378 | 2,397 | 2,365 | 2,387 | 309,100 |
2022/01/07 | 2,415 | 2,422 | 2,355 | 2,377 | 312,000 |
2022/01/06 | 2,394 | 2,418 | 2,363 | 2,379 | 465,700 |
2022/01/05 | 2,415 | 2,420 | 2,395 | 2,404 | 559,500 |
2022/01/04 | 2,363 | 2,398 | 2,335 | 2,378 | 731,500 |