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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,607 | 1,610 | 1,569 | 1,573 | -33 | -2.1 | 305,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 2,062 | 2,066 | 1,892 | 2,018 | -41 | -2.0 | 792,600 |
| 11/2 | 2,034 | 2,136 | 2,008 | 2,059 | +38 | +1.9 | 1,072,300 |
| 10/27 | 1,921 | 2,022 | 1,849 | 2,021 | +114 | +6.0 | 733,700 |
| 10/20 | 1,803 | 1,923 | 1,791 | 1,907 | +89 | +4.9 | 549,500 |
| 10/13 | 1,795 | 1,833 | 1,772 | 1,818 | +57 | +3.2 | 505,700 |
| 10/6 | 1,670 | 1,783 | 1,658 | 1,761 | +81 | +4.8 | 730,400 |
| 9/29 | 1,781 | 1,781 | 1,669 | 1,680 | -77 | -4.4 | 388,800 |
| 9/22 | 1,803 | 1,825 | 1,731 | 1,757 | -34 | -1.9 | 313,100 |
| 9/15 | 1,835 | 1,844 | 1,760 | 1,791 | -24 | -1.3 | 387,700 |
| 9/8 | 1,766 | 1,836 | 1,760 | 1,815 | +49 | +2.8 | 425,400 |
| 9/1 | 1,717 | 1,808 | 1,717 | 1,766 | +49 | +2.9 | 321,500 |
| 8/25 | 1,670 | 1,770 | 1,670 | 1,717 | +47 | +2.8 | 374,100 |
| 8/18 | 1,682 | 1,707 | 1,653 | 1,670 | -6 | -0.4 | 308,500 |
| 8/10 | 1,615 | 1,709 | 1,610 | 1,676 | +53 | +3.3 | 353,900 |
| 8/4 | 1,664 | 1,665 | 1,599 | 1,623 | -18 | -1.1 | 304,500 |
| 7/28 | 1,592 | 1,658 | 1,592 | 1,641 | +66 | +4.2 | 370,600 |
| 7/21 | 1,506 | 1,577 | 1,506 | 1,575 | +59 | +3.9 | 194,000 |
| 7/14 | 1,539 | 1,550 | 1,503 | 1,516 | -6 | -0.4 | 241,600 |
| 7/7 | 1,578 | 1,592 | 1,513 | 1,522 | -46 | -2.9 | 241,300 |
| 6/30 | 1,513 | 1,600 | 1,496 | 1,568 | +53 | +3.5 | 331,600 |
| 6/23 | 1,565 | 1,566 | 1,506 | 1,515 | -32 | -2.1 | 258,600 |
| 6/16 | 1,568 | 1,573 | 1,535 | 1,547 | -8 | -0.5 | 395,900 |
| 6/9 | 1,488 | 1,558 | 1,470 | 1,555 | +90 | +6.1 | 547,200 |
| 6/2 | 1,382 | 1,469 | 1,382 | 1,465 | +90 | +6.6 | 664,500 |
| 5/26 | 1,375 | 1,405 | 1,374 | 1,375 | -11 | -0.8 | 244,400 |
| 5/19 | 1,350 | 1,405 | 1,350 | 1,386 | +58 | +4.4 | 297,800 |
| 5/12 | 1,350 | 1,375 | 1,312 | 1,328 | -18 | -1.3 | 151,900 |
| 5/2 | 1,349 | 1,354 | 1,333 | 1,346 | +6 | +0.5 | 80,300 |
| 4/28 | 1,320 | 1,342 | 1,311 | 1,340 | +26 | +2.0 | 225,500 |
| 4/21 | 1,318 | 1,324 | 1,299 | 1,314 | -2 | -0.2 | 166,300 |
▶︎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
