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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,607 | 1,610 | 1,534 | 1,538 | -68 | -4.2 | 448,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,282 | 1,325 | 1,266 | 1,302 | +1 | +0.1 | 296,900 |
| 2/10 | 1,268 | 1,320 | 1,260 | 1,301 | +27 | +2.1 | 298,000 |
| 2/4 | 1,259 | 1,289 | 1,255 | 1,274 | +7 | +0.6 | 159,500 |
| 1/28 | 1,257 | 1,274 | 1,240 | 1,267 | +1 | +0.1 | 206,300 |
| 1/21 | 1,285 | 1,294 | 1,239 | 1,266 | -19 | -1.5 | 283,800 |
| 1/14 | 1,276 | 1,300 | 1,266 | 1,285 | +19 | +1.5 | 194,300 |
| 1/7 | 1,270 | 1,294 | 1,261 | 1,266 | -4 | -0.3 | 153,300 |
| 12/30 | 1,259 | 1,280 | 1,241 | 1,270 | +19 | +1.5 | 211,300 |
| 12/24 | 1,259 | 1,263 | 1,225 | 1,251 | -19 | -1.5 | 266,500 |
| 12/17 | 1,261 | 1,270 | 1,240 | 1,270 | +19 | +1.5 | 217,100 |
| 12/10 | 1,239 | 1,265 | 1,230 | 1,251 | +11 | +0.9 | 216,300 |
| 12/3 | 1,220 | 1,240 | 1,196 | 1,240 | +8 | +0.7 | 367,300 |
| 11/26 | 1,220 | 1,249 | 1,213 | 1,232 | +6 | +0.5 | 180,400 |
| 11/19 | 1,271 | 1,271 | 1,212 | 1,226 | -46 | -3.6 | 275,300 |
| 11/12 | 1,264 | 1,282 | 1,232 | 1,272 | +10 | +0.8 | 258,000 |
| 11/5 | 1,268 | 1,279 | 1,239 | 1,262 | +4 | +0.3 | 391,300 |
| 10/29 | 1,254 | 1,279 | 1,253 | 1,258 | -1 | -0.1 | 230,000 |
| 10/22 | 1,268 | 1,315 | 1,254 | 1,259 | +11 | +0.9 | 419,500 |
| 10/15 | 1,213 | 1,252 | 1,207 | 1,248 | +46 | +3.8 | 315,700 |
| 10/8 | 1,217 | 1,225 | 1,190 | 1,202 | -8 | -0.7 | 409,000 |
| 10/1 | 1,254 | 1,254 | 1,200 | 1,210 | -38 | -3.0 | 491,200 |
| 9/24 | 1,234 | 1,257 | 1,226 | 1,248 | -41 | -3.2 | 406,900 |
| 9/17 | 1,299 | 1,340 | 1,285 | 1,289 | -10 | -0.8 | 421,700 |
| 9/10 | 1,275 | 1,299 | 1,261 | 1,299 | +36 | +2.9 | 376,600 |
| 9/3 | 1,236 | 1,266 | 1,226 | 1,263 | +39 | +3.2 | 384,100 |
| 8/27 | 1,213 | 1,225 | 1,198 | 1,224 | +22 | +1.8 | 329,100 |
| 8/20 | 1,285 | 1,286 | 1,199 | 1,202 | -91 | -7.0 | 410,900 |
| 8/13 | 1,313 | 1,347 | 1,275 | 1,293 | -12 | -0.9 | 386,000 |
| 8/6 | 1,292 | 1,325 | 1,281 | 1,305 | +28 | +2.2 | 255,900 |
| 7/30 | 1,280 | 1,305 | 1,261 | 1,277 | +27 | +2.2 | 335,000 |
▶︎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
