5715東証P貸借
業種 非鉄金属
古河機械金属 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,136 (23/11/01) | 1,440 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,100 (24/04/10) | 1,709 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,914 | 1,982 | 1,897 | 1,982 | +78 | +4.1 | 126,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,896 | 1,907 | 1,872 | 1,904 | -16 | -0.8 | 94,900 |
| 5/29 | 1,950 | 1,956 | 1,915 | 1,920 | -41 | -2.1 | 67,800 |
| 5/28 | 1,965 | 1,982 | 1,960 | 1,961 | -6 | -0.3 | 37,600 |
| 5/27 | 1,962 | 1,974 | 1,946 | 1,967 | +13 | +0.7 | 32,000 |
| 5/24 | 1,931 | 1,963 | 1,930 | 1,954 | -4 | -0.2 | 32,400 |
| 5/23 | 1,963 | 1,969 | 1,927 | 1,958 | -6 | -0.3 | 35,000 |
| 5/22 | 2,000 | 2,001 | 1,964 | 1,964 | -43 | -2.1 | 44,000 |
| 5/21 | 1,997 | 2,028 | 1,995 | 2,007 | +10 | +0.5 | 76,100 |
| 5/20 | 1,949 | 2,007 | 1,941 | 1,997 | +67 | +3.5 | 95,100 |
| 5/17 | 1,925 | 1,935 | 1,910 | 1,930 | -6 | -0.3 | 41,500 |
| 5/16 | 1,975 | 1,978 | 1,931 | 1,936 | -37 | -1.9 | 67,400 |
| 5/15 | 1,950 | 1,988 | 1,930 | 1,973 | +34 | +1.8 | 74,300 |
| 5/14 | 1,948 | 1,948 | 1,891 | 1,939 | -44 | -2.2 | 147,800 |
| 5/13 | 1,963 | 1,988 | 1,945 | 1,983 | +14 | +0.7 | 59,200 |
| 5/10 | 1,954 | 1,979 | 1,950 | 1,969 | +25 | +1.3 | 59,100 |
| 5/9 | 1,923 | 1,956 | 1,919 | 1,944 | +21 | +1.1 | 39,900 |
| 5/8 | 1,969 | 1,969 | 1,922 | 1,923 | -53 | -2.7 | 76,100 |
| 5/7 | 1,956 | 1,982 | 1,953 | 1,976 | +26 | +1.3 | 48,500 |
| 5/2 | 1,938 | 1,965 | 1,933 | 1,950 | +7 | +0.4 | 33,600 |
| 5/1 | 1,975 | 1,980 | 1,928 | 1,943 | -62 | -3.1 | 39,500 |
| 4/30 | 1,935 | 2,016 | 1,934 | 2,005 | +75 | +3.9 | 82,300 |
| 4/26 | 1,902 | 1,932 | 1,876 | 1,930 | +43 | +2.3 | 69,800 |
| 4/25 | 1,902 | 1,902 | 1,882 | 1,887 | -10 | -0.5 | 59,400 |
| 4/24 | 1,879 | 1,901 | 1,870 | 1,897 | +18 | +1.0 | 52,800 |
| 4/23 | 1,908 | 1,917 | 1,878 | 1,879 | -14 | -0.7 | 52,700 |
| 4/22 | 1,866 | 1,901 | 1,866 | 1,893 | +38 | +2.1 | 60,300 |
| 4/19 | 1,921 | 1,921 | 1,830 | 1,855 | -74 | -3.8 | 99,100 |
| 4/18 | 1,919 | 1,941 | 1,901 | 1,929 | +10 | +0.5 | 56,000 |
| 4/17 | 1,941 | 1,947 | 1,898 | 1,919 | -41 | -2.1 | 98,600 |
| 4/16 | 2,005 | 2,005 | 1,945 | 1,960 | -73 | -3.6 | 104,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて