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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,607 | 1,610 | 1,525 | 1,538 | -68 | -4.2 | 582,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,555 | 1,594 | 1,525 | 1,545 | +2 | +0.1 | 744,200 |
| 10/25 | 1,511 | 1,550 | 1,507 | 1,543 | +40 | +2.7 | 393,200 |
| 10/18 | 1,490 | 1,528 | 1,490 | 1,503 | +43 | +3.0 | 404,500 |
| 10/11 | 1,431 | 1,460 | 1,413 | 1,460 | +29 | +2.0 | 369,400 |
| 10/4 | 1,457 | 1,486 | 1,408 | 1,431 | -30 | -2.1 | 315,000 |
| 9/27 | 1,467 | 1,494 | 1,427 | 1,461 | -2 | -0.1 | 394,100 |
| 9/20 | 1,445 | 1,480 | 1,431 | 1,463 | +25 | +1.7 | 481,100 |
| 9/13 | 1,327 | 1,445 | 1,319 | 1,438 | +116 | +8.8 | 534,900 |
| 9/6 | 1,299 | 1,340 | 1,271 | 1,322 | +2 | +0.2 | 489,400 |
| 8/30 | 1,268 | 1,323 | 1,255 | 1,320 | +22 | +1.7 | 399,600 |
| 8/23 | 1,280 | 1,306 | 1,269 | 1,298 | +27 | +2.1 | 392,000 |
| 8/16 | 1,243 | 1,284 | 1,233 | 1,271 | +17 | +1.4 | 496,700 |
| 8/9 | 1,358 | 1,372 | 1,241 | 1,254 | -124 | -9.0 | 970,700 |
| 8/2 | 1,436 | 1,452 | 1,373 | 1,378 | -65 | -4.5 | 624,100 |
| 7/26 | 1,388 | 1,454 | 1,370 | 1,443 | +54 | +3.9 | 506,800 |
| 7/19 | 1,430 | 1,475 | 1,356 | 1,389 | -33 | -2.3 | 724,400 |
| 7/12 | 1,422 | 1,434 | 1,379 | 1,422 | 0 | 0.0 | 459,500 |
| 7/5 | 1,426 | 1,456 | 1,418 | 1,422 | +26 | +1.9 | 517,400 |
| 6/28 | 1,395 | 1,422 | 1,382 | 1,396 | -3 | -0.2 | 500,300 |
| 6/21 | 1,398 | 1,429 | 1,373 | 1,399 | -11 | -0.8 | 476,400 |
| 6/14 | 1,394 | 1,444 | 1,389 | 1,410 | +40 | +2.9 | 443,600 |
| 6/7 | 1,290 | 1,396 | 1,271 | 1,370 | +53 | +4.0 | 726,400 |
| 5/31 | 1,375 | 1,375 | 1,314 | 1,317 | -50 | -3.7 | 518,500 |
| 5/24 | 1,387 | 1,407 | 1,328 | 1,367 | -21 | -1.5 | 503,900 |
| 5/17 | 1,425 | 1,472 | 1,352 | 1,388 | -51 | -3.5 | 589,900 |
| 5/10 | 1,371 | 1,485 | 1,268 | 1,439 | +59 | +4.3 | 901,900 |
| 4/26 | 1,413 | 1,421 | 1,368 | 1,380 | -44 | -3.1 | 445,800 |
| 4/19 | 1,448 | 1,478 | 1,412 | 1,424 | -8 | -0.6 | 450,200 |
| 4/12 | 1,496 | 1,498 | 1,423 | 1,432 | ー | ー | 344,100 |
▶︎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
