！決算発表予定日 2024/05/13
5801東証P貸借
業種 非鉄金属
古河電気工業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,535.0 (24/04/16) | 2,134.0 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,535.0 (24/04/16) | 2,199.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,390.0 | 3,459.0 | 3,301.0 | 3,447.0 | +109.0 | +3.3 | 2,622,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,373.0 | 3,398.0 | 3,272.0 | 3,338.0 | -10.0 | -0.3 | 3,352,200 |
| 4/19 | 3,410.0 | 3,535.0 | 3,276.0 | 3,348.0 | -101.0 | -2.9 | 4,371,900 |
| 4/12 | 3,166.0 | 3,455.0 | 3,148.0 | 3,449.0 | +352.0 | +11.4 | 4,569,500 |
| 4/5 | 3,240.0 | 3,242.0 | 3,020.0 | 3,097.0 | -140.0 | -4.3 | 3,277,800 |
| 3/29 | 3,254.0 | 3,290.0 | 3,172.0 | 3,237.0 | -18.0 | -0.6 | 2,761,300 |
| 3/22 | 3,036.0 | 3,259.0 | 3,035.0 | 3,255.0 | +245.0 | +8.1 | 3,041,300 |
| 3/15 | 2,972.0 | 3,097.0 | 2,873.5 | 3,010.0 | -42.0 | -1.4 | 5,037,200 |
| 3/8 | 2,907.5 | 3,098.0 | 2,886.5 | 3,052.0 | +149.0 | +5.1 | 4,171,000 |
| 3/1 | 2,990.5 | 3,008.0 | 2,880.5 | 2,903.0 | -76.0 | -2.6 | 3,546,800 |
| 2/22 | 2,840.5 | 2,998.0 | 2,802.0 | 2,979.0 | +132.0 | +4.6 | 3,778,800 |
| 2/16 | 2,935.0 | 2,958.0 | 2,774.0 | 2,847.0 | -31.5 | -1.1 | 3,427,700 |
| 2/9 | 2,777.5 | 2,939.5 | 2,668.0 | 2,878.5 | +134.0 | +4.9 | 6,007,900 |
| 2/2 | 2,590.0 | 2,815.5 | 2,582.0 | 2,744.5 | +149.0 | +5.7 | 5,447,800 |
| 1/26 | 2,400.0 | 2,620.0 | 2,385.5 | 2,595.5 | +201.5 | +8.4 | 3,756,500 |
| 1/19 | 2,346.0 | 2,472.5 | 2,321.0 | 2,394.0 | +37.0 | +1.6 | 3,304,500 |
| 1/12 | 2,254.5 | 2,434.5 | 2,242.5 | 2,357.0 | +119.0 | +5.3 | 2,871,500 |
| 1/5 | 2,211.0 | 2,258.5 | 2,199.0 | 2,238.0 | +21.0 | +1.0 | 1,015,600 |
| 12/29 | 2,215.0 | 2,236.5 | 2,183.0 | 2,217.0 | +15.5 | +0.7 | 1,858,500 |
| 12/22 | 2,191.0 | 2,233.0 | 2,134.0 | 2,201.5 | -16.0 | -0.7 | 2,110,700 |
| 12/15 | 2,271.0 | 2,293.0 | 2,197.5 | 2,217.5 | -56.5 | -2.5 | 2,380,200 |
| 12/8 | 2,360.0 | 2,378.5 | 2,253.0 | 2,274.0 | -99.0 | -4.2 | 1,883,100 |
| 12/1 | 2,413.5 | 2,422.5 | 2,340.5 | 2,373.0 | -32.5 | -1.4 | 1,745,500 |
| 11/24 | 2,442.0 | 2,442.0 | 2,355.0 | 2,405.5 | -14.5 | -0.6 | 1,664,400 |
| 11/17 | 2,331.5 | 2,423.0 | 2,282.5 | 2,420.0 | +90.0 | +3.9 | 2,728,800 |
| 11/10 | 2,324.0 | 2,365.0 | 2,175.0 | 2,330.0 | +42.0 | +1.8 | 4,647,700 |
| 11/2 | 2,255.5 | 2,323.0 | 2,186.0 | 2,288.0 | +2.0 | +0.1 | 2,335,900 |
| 10/27 | 2,240.0 | 2,328.5 | 2,232.5 | 2,286.0 | +40.5 | +1.8 | 3,268,500 |
| 10/20 | 2,280.0 | 2,308.5 | 2,229.0 | 2,245.5 | -46.0 | -2.0 | 2,180,200 |
| 10/13 | 2,313.0 | 2,342.0 | 2,287.0 | 2,291.5 | +9.5 | +0.4 | 1,539,200 |
| 10/6 | 2,415.5 | 2,446.5 | 2,224.5 | 2,282.0 | -100.0 | -4.2 | 3,020,700 |
▶︎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