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
1,594.9
円
(11:28)
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 |
|---|---|
| 2,136 (23/11/01) | 1,236 (23/01/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,607 | 1,610 | 1,593 | 1,596 | -10 | -0.6 | 25,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/10 | 1,956 | 1,982 | 1,919 | 1,969 | +19 | +1.0 | 223,600 |
| 5/2 | 1,935 | 2,016 | 1,928 | 1,950 | +20 | +1.0 | 155,400 |
| 4/26 | 1,866 | 1,932 | 1,866 | 1,930 | +75 | +4.0 | 295,000 |
| 4/19 | 1,968 | 2,033 | 1,830 | 1,855 | -142 | -7.1 | 438,100 |
| 4/12 | 1,930 | 2,100 | 1,913 | 1,997 | +89 | +4.7 | 705,100 |
| 4/5 | 1,811 | 1,913 | 1,735 | 1,908 | +97 | +5.4 | 602,800 |
| 3/29 | 1,858 | 1,869 | 1,800 | 1,811 | -37 | -2.0 | 343,000 |
| 3/22 | 1,787 | 1,870 | 1,776 | 1,848 | +65 | +3.7 | 316,600 |
| 3/15 | 1,776 | 1,799 | 1,713 | 1,783 | +2 | +0.1 | 350,600 |
| 3/8 | 1,768 | 1,795 | 1,740 | 1,781 | +19 | +1.1 | 328,000 |
| 3/1 | 1,761 | 1,827 | 1,757 | 1,762 | +20 | +1.2 | 386,400 |
| 2/22 | 1,742 | 1,780 | 1,722 | 1,742 | +4 | +0.2 | 270,800 |
| 2/16 | 1,790 | 1,829 | 1,709 | 1,738 | -161 | -8.5 | 475,200 |
| 2/9 | 1,949 | 1,949 | 1,876 | 1,899 | -20 | -1.0 | 349,200 |
| 2/2 | 1,888 | 1,943 | 1,888 | 1,919 | +41 | +2.2 | 302,700 |
| 1/26 | 1,928 | 1,946 | 1,864 | 1,878 | -50 | -2.6 | 267,300 |
| 1/19 | 1,935 | 1,970 | 1,904 | 1,928 | -7 | -0.4 | 324,700 |
| 1/12 | 1,978 | 2,002 | 1,926 | 1,935 | -42 | -2.1 | 313,200 |
| 1/5 | 1,924 | 1,983 | 1,902 | 1,977 | +70 | +3.7 | 169,800 |
| 12/29 | 1,846 | 1,909 | 1,788 | 1,907 | +87 | +4.8 | 274,000 |
| 12/22 | 1,848 | 1,890 | 1,804 | 1,820 | -37 | -2.0 | 357,400 |
| 12/15 | 1,790 | 1,874 | 1,780 | 1,857 | +102 | +5.8 | 579,500 |
| 12/8 | 1,842 | 1,848 | 1,737 | 1,755 | -90 | -4.9 | 553,500 |
| 12/1 | 1,963 | 1,974 | 1,843 | 1,845 | -99 | -5.1 | 393,900 |
| 11/24 | 2,019 | 2,025 | 1,851 | 1,944 | -65 | -3.2 | 354,200 |
| 11/17 | 2,000 | 2,039 | 1,945 | 2,009 | -9 | -0.5 | 652,900 |
▶︎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
