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
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
2023/06/06 2,416 2,446 2,397 2,445 388,400
2023/06/05 2,419 2,453 2,409 2,440 450,100
2023/06/02 2,376 2,398 2,366 2,398 265,200
2023/06/01 2,363 2,380 2,351 2,363 293,800
2023/05/31 2,410 2,422 2,378 2,382 428,500
2023/05/30 2,410 2,431 2,403 2,431 230,600
2023/05/29 2,454 2,469 2,415 2,420 381,200
2023/05/26 2,429 2,437 2,409 2,417 388,400
2023/05/25 2,410 2,429 2,397 2,425 323,100
2023/05/24 2,440 2,448 2,420 2,422 340,900
2023/05/23 2,461 2,481 2,428 2,440 411,600
2023/05/22 2,430 2,452 2,405 2,449 417,400
2023/05/19 2,435 2,470 2,424 2,431 397,700
2023/05/18 2,434 2,435 2,402 2,424 441,700
2023/05/17 2,458 2,479 2,417 2,419 491,200
2023/05/16 2,501 2,501 2,444 2,459 590,100
2023/05/15 2,459 2,519 2,455 2,501 985,900
2023/05/12 2,412 2,472 2,395 2,448 1,096,700
2023/05/11 2,515 2,525 2,471 2,487 469,200
2023/05/10 2,545 2,545 2,515 2,542 249,900
2023/05/09 2,533 2,542 2,517 2,540 224,000
2023/05/08 2,484 2,529 2,482 2,526 279,800
2023/05/02 2,499 2,500 2,477 2,488 219,500
2023/05/01 2,491 2,504 2,489 2,503 235,900
2023/04/28 2,461 2,477 2,452 2,477 336,400
2023/04/27 2,419 2,437 2,414 2,437 181,300
2023/04/26 2,429 2,440 2,411 2,422 306,600
2023/04/25 2,463 2,488 2,447 2,452 224,200
2023/04/24 2,450 2,460 2,435 2,454 143,900
2023/04/21 2,441 2,454 2,432 2,437 208,400
2023/04/20 2,444 2,468 2,435 2,460 178,500
2023/04/19 2,440 2,453 2,429 2,453 181,000
2023/04/18 2,450 2,455 2,431 2,446 177,200
2023/04/17 2,432 2,443 2,427 2,443 211,700
2023/04/14 2,426 2,426 2,405 2,417 234,300
2023/04/13 2,428 2,435 2,416 2,426 266,000
2023/04/12 2,426 2,445 2,423 2,436 277,300
2023/04/11 2,429 2,432 2,394 2,409 382,000
2023/04/10 2,430 2,440 2,397 2,404 327,000
2023/04/07 2,380 2,410 2,371 2,408 303,400
2023/04/06 2,405 2,410 2,369 2,382 435,900
2023/04/05 2,456 2,475 2,432 2,437 327,600
2023/04/04 2,480 2,492 2,459 2,490 289,600
2023/04/03 2,480 2,493 2,465 2,481 352,000
2023/03/31 2,450 2,483 2,448 2,461 499,600
2023/03/30 2,390 2,438 2,381 2,426 429,300
2023/03/29 2,403 2,432 2,403 2,431 390,300
2023/03/28 2,396 2,407 2,379 2,388 245,800
2023/03/27 2,386 2,405 2,383 2,384 333,600
2023/03/24 2,351 2,363 2,347 2,363 211,900
2023/03/23 2,316 2,354 2,304 2,354 209,800
2023/03/22 2,345 2,346 2,322 2,325 183,200
2023/03/20 2,305 2,334 2,295 2,298 408,800
2023/03/17 2,364 2,369 2,320 2,333 465,500
2023/03/16 2,311 2,350 2,289 2,342 357,500
2023/03/15 2,363 2,389 2,358 2,374 322,400
2023/03/14 2,371 2,371 2,296 2,327 520,800
2023/03/13 2,450 2,456 2,395 2,421 471,600
2023/03/10 2,467 2,512 2,467 2,490 346,300
2023/03/09 2,515 2,515 2,494 2,502 348,300
2023/03/08 2,476 2,515 2,467 2,508 419,800
2023/03/07 2,451 2,502 2,450 2,491 561,600
2023/03/06 2,421 2,451 2,421 2,448 464,900
2023/03/03 2,405 2,438 2,402 2,423 525,900
2023/03/02 2,429 2,435 2,403 2,403 292,400
2023/03/01 2,377 2,425 2,377 2,413 429,400
2023/02/28 2,403 2,407 2,375 2,381 308,100
2023/02/27 2,378 2,387 2,371 2,382 237,900
2023/02/24 2,382 2,404 2,376 2,387 348,600
2023/02/22 2,418 2,427 2,355 2,365 524,200
2023/02/21 2,425 2,443 2,413 2,439 289,600
2023/02/20 2,407 2,428 2,407 2,427 293,500
2023/02/17 2,370 2,399 2,365 2,399 310,800
2023/02/16 2,352 2,378 2,346 2,377 358,500
2023/02/15 2,362 2,368 2,330 2,335 175,900
2023/02/14 2,345 2,355 2,330 2,341 336,000
2023/02/13 2,340 2,343 2,301 2,311 355,100
2023/02/10 2,358 2,361 2,340 2,347 395,300
2023/02/09 2,363 2,371 2,319 2,355 583,400
2023/02/08 2,295 2,385 2,263 2,372 1,505,100
2023/02/07 2,499 2,499 2,466 2,482 341,100
2023/02/06 2,501 2,516 2,481 2,483 242,200
2023/02/03 2,460 2,478 2,451 2,467 230,700
2023/02/02 2,513 2,513 2,455 2,469 267,500
2023/02/01 2,521 2,546 2,505 2,512 305,800
2023/01/31 2,497 2,519 2,490 2,511 285,900
2023/01/30 2,478 2,491 2,471 2,482 156,600
2023/01/27 2,487 2,495 2,479 2,485 151,400
2023/01/26 2,476 2,489 2,474 2,487 112,600
2023/01/25 2,447 2,486 2,443 2,473 245,300
2023/01/24 2,426 2,454 2,426 2,443 232,800
2023/01/23 2,408 2,418 2,386 2,412 247,300
2023/01/20 2,375 2,388 2,368 2,384 229,800
2023/01/19 2,395 2,401 2,370 2,375 267,900
2023/01/18 2,376 2,440 2,358 2,419 256,600
2023/01/17 2,358 2,390 2,358 2,377 196,400
2023/01/16 2,392 2,392 2,352 2,359 269,600
2023/01/13 2,401 2,418 2,381 2,391 355,500
2023/01/12 2,433 2,446 2,420 2,420 169,900
2023/01/11 2,433 2,442 2,422 2,439 172,600
2023/01/10 2,411 2,420 2,403 2,414 334,400
2023/01/06 2,414 2,434 2,412 2,417 166,500
2023/01/05 2,433 2,433 2,400 2,426 312,000
2023/01/04 2,462 2,463 2,420 2,437 237,700

このページの先頭へ