！決算発表予定日 2024/05/13
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) | 1,312 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,100 (24/04/10) | 1,709 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,975 | 1,980 | 1,928 | 1,950 | -55 | -2.7 | 106,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,811 | 2,100 | 1,735 | 2,005 | +194 | +10.7 | 2,123,300 |
| 24/03 | 1,770 | 1,870 | 1,713 | 1,811 | +41 | +2.3 | 1,385,100 |
| 24/02 | 1,913 | 1,949 | 1,709 | 1,770 | -171 | -8.8 | 1,578,000 |
| 24/01 | 1,924 | 2,002 | 1,864 | 1,941 | +34 | +1.8 | 1,234,400 |
| 23/12 | 1,873 | 1,909 | 1,737 | 1,907 | +35 | +1.9 | 1,848,700 |
| 23/11 | 2,133 | 2,136 | 1,843 | 1,872 | -237 | -11.2 | 2,532,400 |
| 23/10 | 1,670 | 2,111 | 1,658 | 2,109 | +429 | +25.5 | 3,168,500 |
| 23/09 | 1,761 | 1,844 | 1,669 | 1,680 | -94 | -5.3 | 1,584,000 |
| 23/08 | 1,630 | 1,808 | 1,599 | 1,774 | +143 | +8.8 | 1,520,500 |
| 23/07 | 1,578 | 1,665 | 1,503 | 1,631 | +63 | +4.0 | 1,120,500 |
| 23/06 | 1,416 | 1,600 | 1,415 | 1,568 | +152 | +10.7 | 1,720,000 |
| 23/05 | 1,349 | 1,458 | 1,312 | 1,416 | +76 | +5.7 | 1,252,200 |
| 23/04 | 1,281 | 1,342 | 1,257 | 1,340 | +63 | +4.9 | 987,300 |
| 23/03 | 1,384 | 1,423 | 1,255 | 1,277 | -111 | -8.0 | 1,568,000 |
| 23/02 | 1,330 | 1,433 | 1,292 | 1,388 | +67 | +5.1 | 949,900 |
| 23/01 | 1,260 | 1,325 | 1,236 | 1,321 | +56 | +4.4 | 806,800 |
| 22/12 | 1,297 | 1,324 | 1,258 | 1,265 | -26 | -2.0 | 1,157,000 |
| 22/11 | 1,300 | 1,347 | 1,241 | 1,291 | -14 | -1.1 | 1,236,300 |
| 22/10 | 1,211 | 1,305 | 1,211 | 1,305 | +92 | +7.6 | 2,001,400 |
| 22/09 | 1,263 | 1,290 | 1,210 | 1,213 | -52 | -4.1 | 1,206,200 |
| 22/08 | 1,241 | 1,283 | 1,226 | 1,265 | +30 | +2.4 | 1,075,100 |
| 22/07 | 1,198 | 1,250 | 1,183 | 1,235 | +37 | +3.1 | 1,069,800 |
| 22/06 | 1,231 | 1,281 | 1,191 | 1,198 | -33 | -2.7 | 1,216,700 |
| 22/05 | 1,264 | 1,300 | 1,210 | 1,231 | -38 | -3.0 | 952,500 |
| 22/04 | 1,275 | 1,345 | 1,228 | 1,269 | -20 | -1.6 | 997,400 |
| 22/03 | 1,330 | 1,370 | 1,232 | 1,289 | -39 | -2.9 | 1,673,400 |
| 22/02 | 1,276 | 1,328 | 1,260 | 1,328 | +53 | +4.2 | 1,076,000 |
| 22/01 | 1,270 | 1,300 | 1,239 | 1,275 | +5 | +0.4 | 863,300 |
| 21/12 | 1,196 | 1,280 | 1,196 | 1,270 | +72 | +6.0 | 1,100,200 |
| 21/11 | 1,268 | 1,282 | 1,198 | 1,198 | -60 | -4.8 | 1,283,300 |
▶︎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