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
1,538.2
円
(15:16)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,607 | 1,610 | 1,534 | 1,538 | -68 | -4.2 | 366,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,290 | 1,290 | 1,243 | 1,246 | -35 | -2.7 | 216,300 |
| 9/9 | 1,242 | 1,283 | 1,240 | 1,281 | +33 | +2.6 | 327,200 |
| 9/2 | 1,237 | 1,283 | 1,234 | 1,248 | -11 | -0.9 | 296,400 |
| 8/26 | 1,237 | 1,264 | 1,232 | 1,259 | +7 | +0.6 | 221,500 |
| 8/19 | 1,269 | 1,269 | 1,244 | 1,252 | -8 | -0.6 | 185,300 |
| 8/12 | 1,245 | 1,262 | 1,231 | 1,260 | +12 | +1.0 | 236,100 |
| 8/5 | 1,241 | 1,249 | 1,226 | 1,248 | +13 | +1.1 | 245,900 |
| 7/29 | 1,248 | 1,250 | 1,227 | 1,235 | -8 | -0.6 | 243,700 |
| 7/22 | 1,213 | 1,245 | 1,206 | 1,243 | +37 | +3.1 | 217,300 |
| 7/15 | 1,220 | 1,225 | 1,198 | 1,206 | +5 | +0.4 | 216,100 |
| 7/8 | 1,203 | 1,219 | 1,183 | 1,201 | +15 | +1.3 | 318,300 |
| 7/1 | 1,223 | 1,224 | 1,185 | 1,186 | -16 | -1.3 | 356,800 |
| 6/24 | 1,222 | 1,226 | 1,191 | 1,202 | -13 | -1.1 | 323,800 |
| 6/17 | 1,239 | 1,245 | 1,204 | 1,215 | -29 | -2.3 | 234,900 |
| 6/10 | 1,240 | 1,281 | 1,237 | 1,244 | -2 | -0.2 | 250,500 |
| 6/3 | 1,245 | 1,260 | 1,228 | 1,246 | +13 | +1.1 | 289,900 |
| 5/27 | 1,228 | 1,242 | 1,213 | 1,233 | +6 | +0.5 | 211,200 |
| 5/20 | 1,250 | 1,254 | 1,210 | 1,227 | -9 | -0.7 | 202,800 |
| 5/13 | 1,284 | 1,293 | 1,213 | 1,236 | -57 | -4.4 | 252,500 |
| 5/6 | 1,264 | 1,300 | 1,260 | 1,293 | +24 | +1.9 | 121,200 |
| 4/28 | 1,266 | 1,283 | 1,228 | 1,269 | +4 | +0.3 | 261,100 |
| 4/22 | 1,265 | 1,294 | 1,257 | 1,265 | -14 | -1.1 | 152,100 |
| 4/15 | 1,277 | 1,289 | 1,253 | 1,279 | +4 | +0.3 | 165,200 |
| 4/8 | 1,316 | 1,345 | 1,262 | 1,275 | -16 | -1.2 | 348,500 |
| 4/1 | 1,370 | 1,370 | 1,270 | 1,291 | -75 | -5.5 | 395,400 |
| 3/25 | 1,343 | 1,370 | 1,330 | 1,366 | +35 | +2.6 | 358,500 |
| 3/18 | 1,298 | 1,331 | 1,289 | 1,331 | +41 | +3.2 | 415,300 |
| 3/11 | 1,295 | 1,298 | 1,232 | 1,290 | -17 | -1.3 | 347,300 |
| 3/4 | 1,287 | 1,330 | 1,275 | 1,307 | +28 | +2.2 | 371,100 |
| 2/25 | 1,292 | 1,304 | 1,267 | 1,279 | -23 | -1.8 | 203,500 |
▶︎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
