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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,607 | 1,610 | 1,560 | 1,562 | -44 | -2.7 | 380,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,272 | 1,318 | 1,262 | 1,316 | +57 | +4.5 | 208,900 |
| 4/7 | 1,281 | 1,307 | 1,257 | 1,259 | -18 | -1.4 | 386,600 |
| 3/31 | 1,295 | 1,308 | 1,255 | 1,277 | -7 | -0.6 | 443,900 |
| 3/24 | 1,275 | 1,294 | 1,267 | 1,284 | 0 | 0.0 | 193,200 |
| 3/17 | 1,344 | 1,354 | 1,269 | 1,284 | -85 | -6.2 | 493,500 |
| 3/10 | 1,408 | 1,423 | 1,366 | 1,369 | -31 | -2.2 | 309,200 |
| 3/3 | 1,422 | 1,433 | 1,383 | 1,400 | -11 | -0.8 | 262,300 |
| 2/24 | 1,373 | 1,421 | 1,369 | 1,411 | +42 | +3.1 | 202,500 |
| 2/17 | 1,350 | 1,392 | 1,340 | 1,369 | +15 | +1.1 | 266,700 |
| 2/10 | 1,320 | 1,359 | 1,304 | 1,354 | +54 | +4.2 | 227,100 |
| 2/3 | 1,325 | 1,332 | 1,292 | 1,300 | -22 | -1.7 | 232,800 |
| 1/27 | 1,289 | 1,324 | 1,284 | 1,322 | +37 | +2.9 | 190,600 |
| 1/20 | 1,259 | 1,287 | 1,254 | 1,285 | +15 | +1.2 | 174,200 |
| 1/13 | 1,263 | 1,274 | 1,251 | 1,270 | +20 | +1.6 | 153,400 |
| 1/6 | 1,260 | 1,260 | 1,236 | 1,250 | -15 | -1.2 | 175,300 |
| 12/30 | 1,280 | 1,289 | 1,258 | 1,265 | -8 | -0.6 | 234,300 |
| 12/23 | 1,304 | 1,324 | 1,271 | 1,273 | -35 | -2.7 | 284,500 |
| 12/16 | 1,296 | 1,319 | 1,287 | 1,308 | +20 | +1.6 | 249,500 |
| 12/9 | 1,267 | 1,291 | 1,262 | 1,288 | +23 | +1.8 | 258,300 |
| 12/2 | 1,300 | 1,303 | 1,261 | 1,265 | -28 | -2.2 | 336,300 |
| 11/25 | 1,260 | 1,293 | 1,259 | 1,293 | +33 | +2.6 | 181,600 |
| 11/18 | 1,245 | 1,271 | 1,241 | 1,260 | -68 | -5.1 | 347,500 |
| 11/11 | 1,296 | 1,347 | 1,295 | 1,328 | +40 | +3.1 | 284,600 |
| 11/4 | 1,297 | 1,329 | 1,282 | 1,288 | +1 | +0.1 | 292,000 |
| 10/28 | 1,270 | 1,296 | 1,264 | 1,287 | +33 | +2.6 | 791,300 |
| 10/21 | 1,245 | 1,277 | 1,241 | 1,254 | 0 | 0.0 | 369,000 |
| 10/14 | 1,247 | 1,263 | 1,230 | 1,254 | -7 | -0.6 | 364,000 |
| 10/7 | 1,211 | 1,287 | 1,211 | 1,261 | +48 | +4.0 | 401,800 |
| 9/30 | 1,242 | 1,251 | 1,210 | 1,213 | -33 | -2.7 | 406,200 |
| 9/22 | 1,248 | 1,265 | 1,236 | 1,246 | 0 | 0.0 | 146,400 |
▶︎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
