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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,100 (24/04/10) | 1,424 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,100 (24/04/10) | 1,424 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,570 | 1,597 | 1,550 | 1,565 | -5 | -0.3 | 290,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,574 | 1,600 | 1,541 | 1,570 | -4 | -0.3 | 523,800 |
| 11/29 | 1,635 | 1,635 | 1,552 | 1,574 | -47 | -2.9 | 345,500 |
| 11/22 | 1,591 | 1,643 | 1,590 | 1,621 | +30 | +1.9 | 242,500 |
| 11/15 | 1,672 | 1,720 | 1,591 | 1,591 | -83 | -5.0 | 367,800 |
| 11/8 | 1,641 | 1,715 | 1,637 | 1,674 | +33 | +2.0 | 278,900 |
| 11/1 | 1,625 | 1,687 | 1,617 | 1,641 | +13 | +0.8 | 411,700 |
| 10/25 | 1,700 | 1,703 | 1,621 | 1,628 | -65 | -3.8 | 315,600 |
| 10/18 | 1,726 | 1,726 | 1,688 | 1,693 | -22 | -1.3 | 204,100 |
| 10/11 | 1,710 | 1,717 | 1,670 | 1,715 | +35 | +2.1 | 293,300 |
| 10/4 | 1,602 | 1,695 | 1,592 | 1,680 | +42 | +2.6 | 315,200 |
| 9/27 | 1,634 | 1,657 | 1,598 | 1,638 | +13 | +0.8 | 459,500 |
| 9/20 | 1,555 | 1,643 | 1,533 | 1,625 | +80 | +5.2 | 353,700 |
| 9/13 | 1,580 | 1,598 | 1,533 | 1,545 | -57 | -3.6 | 572,600 |
| 9/6 | 1,639 | 1,668 | 1,596 | 1,602 | -11 | -0.7 | 514,300 |
| 8/30 | 1,577 | 1,626 | 1,563 | 1,613 | +39 | +2.5 | 415,200 |
| 8/23 | 1,577 | 1,592 | 1,551 | 1,574 | -3 | -0.2 | 309,600 |
| 8/16 | 1,501 | 1,586 | 1,484 | 1,577 | +76 | +5.1 | 439,500 |
| 8/9 | 1,620 | 1,620 | 1,424 | 1,501 | -192 | -11.3 | 722,500 |
| 8/2 | 1,787 | 1,840 | 1,693 | 1,693 | -80 | -4.5 | 491,500 |
| 7/26 | 1,873 | 1,873 | 1,758 | 1,773 | -102 | -5.4 | 451,600 |
| 7/19 | 1,848 | 1,889 | 1,845 | 1,875 | +27 | +1.5 | 295,100 |
| 7/12 | 1,854 | 1,860 | 1,820 | 1,848 | -9 | -0.5 | 385,500 |
| 7/5 | 1,890 | 1,899 | 1,855 | 1,857 | -23 | -1.2 | 275,500 |
| 6/28 | 1,840 | 1,891 | 1,831 | 1,880 | +68 | +3.8 | 275,400 |
| 6/21 | 1,858 | 1,862 | 1,802 | 1,812 | -59 | -3.2 | 299,200 |
| 6/14 | 1,866 | 1,878 | 1,823 | 1,871 | +18 | +1.0 | 396,300 |
| 6/7 | 1,983 | 1,985 | 1,846 | 1,853 | -129 | -6.5 | 308,900 |
| 5/31 | 1,962 | 1,982 | 1,872 | 1,982 | +28 | +1.4 | 358,400 |
| 5/24 | 1,949 | 2,028 | 1,927 | 1,954 | +24 | +1.2 | 282,600 |
| 5/17 | 1,963 | 1,988 | 1,891 | 1,930 | -39 | -2.0 | 390,200 |
▶︎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
