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
2026/05/01 42,520 43,140 41,190 41,190 2,534,500
2026/04/30 42,720 42,850 41,580 42,370 3,259,100
2026/04/28 41,500 43,460 41,130 42,900 4,178,900
2026/04/27 42,750 43,550 42,090 42,620 3,141,200
2026/04/24 43,010 43,770 42,530 42,950 2,946,900
2026/04/23 45,030 45,050 41,530 42,530 4,730,100
2026/04/22 44,360 44,440 43,090 44,050 3,642,700
2026/04/21 43,700 45,230 43,600 44,260 4,770,700
2026/04/20 44,260 45,380 43,070 43,070 4,669,600
2026/04/17 45,910 46,490 44,330 44,960 5,629,300
2026/04/16 43,540 46,090 43,500 45,720 6,181,000
2026/04/15 47,230 47,230 44,240 44,240 6,674,100
2026/04/14 47,220 47,940 46,180 46,880 7,978,700
2026/04/13 46,000 47,210 44,930 45,310 10,187,600
2026/04/10 45,010 46,020 44,350 45,800 10,544,100
2026/04/09 42,740 45,480 41,820 44,640 13,310,100
2026/04/08 40,000 42,980 39,930 42,940 10,586,900
2026/04/07 36,600 37,330 35,770 36,510 8,801,300
2026/04/06 37,900 38,050 36,500 37,300 9,808,200
2026/04/03 35,000 36,080 34,180 35,800 12,149,200
2026/03/27 31,510 31,590 29,270 30,890 10,524,900
2026/03/26 31,740 34,040 31,710 32,210 9,578,100
2026/03/25 31,000 31,610 30,210 31,240 6,757,600
2026/03/24 28,180 28,990 27,185 28,085 6,469,100
2026/03/23 27,900 28,400 26,850 27,680 6,708,100
2026/03/19 28,220 29,875 28,110 29,400 7,140,000
2026/03/18 28,300 28,965 27,950 28,720 5,600,800
2026/03/17 29,800 29,805 27,430 27,440 6,942,700
2026/03/16 31,250 31,280 28,480 29,405 9,034,900
2026/03/13 28,370 30,990 28,240 30,690 9,522,900
2026/03/12 29,250 30,330 28,650 28,930 7,678,200
2026/03/11 28,500 30,680 28,270 29,750 7,233,100
2026/03/10 26,800 28,290 26,535 27,455 8,141,800
2026/03/09 25,610 25,955 23,210 25,300 8,853,900
2026/03/06 27,965 28,795 26,775 28,150 6,838,300
2026/03/05 29,175 30,040 27,580 28,465 8,860,500
2026/03/04 28,230 29,800 27,050 27,675 8,521,400
2026/03/03 30,930 32,120 28,920 29,230 8,705,000
2026/03/02 27,100 30,740 27,030 29,820 8,554,600
2026/02/27 26,505 28,100 25,570 28,100 7,650,300
2026/02/26 28,365 29,025 26,750 28,005 7,360,100
2026/02/25 27,175 28,310 26,840 28,125 7,137,000
2026/02/24 24,835 27,410 24,585 26,910 8,283,900
2026/02/20 22,565 23,640 22,255 23,335 4,631,200
2026/02/19 21,990 22,985 21,700 22,860 4,232,700
2026/02/18 21,135 21,990 20,895 21,910 3,136,100
2026/02/17 20,915 21,235 20,470 21,125 2,657,000
2026/02/16 21,795 21,870 20,925 21,170 2,858,700
2026/02/13 21,645 22,080 21,250 21,495 5,153,600
2026/02/12 21,390 23,285 21,110 22,145 12,455,000
2026/02/10 19,900 21,500 19,645 21,500 11,126,000
2026/02/09 15,120 17,500 14,690 17,500 6,832,200
2026/02/06 14,075 14,845 14,050 14,500 4,162,300
2026/02/05 14,950 15,135 14,245 14,375 4,625,600
2026/02/04 14,325 15,685 14,285 15,290 6,582,700
2026/02/03 13,695 14,605 13,600 14,245 4,453,200
2026/02/02 13,230 14,100 13,040 13,095 3,680,400
2026/01/30 13,740 14,345 13,345 13,530 4,555,600
2026/01/29 14,410 14,700 13,710 13,825 4,210,100
2026/01/28 14,100 14,525 13,890 14,410 6,424,500
2026/01/27 12,875 13,070 12,490 12,900 4,727,600
2026/01/26 12,210 13,055 12,115 12,575 7,354,500
2026/01/23 12,025 12,520 11,900 12,205 4,352,500
2026/01/22 12,195 12,200 11,690 11,810 3,555,000
2026/01/21 10,765 12,200 10,765 12,075 5,844,700
2026/01/20 10,745 11,525 10,595 11,200 6,442,400
2026/01/19 10,120 10,740 10,110 10,720 3,199,300
2026/01/16 9,858 10,425 9,783 10,380 3,949,300
2026/01/15 9,864 9,940 9,703 9,825 3,195,300
2026/01/14 9,990 10,075 9,866 9,965 2,189,500
2026/01/13 10,275 10,275 9,894 9,964 3,439,400
2026/01/09 9,912 10,020 9,648 10,015 3,670,400
2026/01/08 10,120 10,170 9,925 9,925 2,061,100
2026/01/07 10,230 10,420 10,075 10,120 2,767,500
2026/01/06 10,635 10,745 10,400 10,530 1,781,400
2026/01/05 10,460 10,600 10,205 10,540 2,776,400

このページの先頭へ