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
1,530.9
円
(10:12)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,607 | 1,610 | 1,527 | 1,529 | -77 | -4.8 | 419,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,248 | 1,267 | 1,225 | 1,250 | -4 | -0.3 | 197,000 |
| 7/16 | 1,261 | 1,284 | 1,250 | 1,254 | +17 | +1.4 | 347,600 |
| 7/9 | 1,273 | 1,273 | 1,209 | 1,237 | -34 | -2.7 | 389,500 |
| 7/2 | 1,255 | 1,273 | 1,240 | 1,271 | +16 | +1.3 | 331,000 |
| 6/25 | 1,202 | 1,257 | 1,194 | 1,255 | +12 | +1.0 | 488,100 |
| 6/18 | 1,290 | 1,293 | 1,199 | 1,243 | -40 | -3.1 | 846,400 |
| 6/11 | 1,298 | 1,309 | 1,277 | 1,283 | -4 | -0.3 | 337,300 |
| 6/4 | 1,271 | 1,287 | 1,257 | 1,287 | +15 | +1.2 | 319,000 |
| 5/28 | 1,266 | 1,290 | 1,222 | 1,272 | +6 | +0.5 | 327,600 |
| 5/21 | 1,328 | 1,332 | 1,264 | 1,266 | -53 | -4.0 | 311,200 |
| 5/14 | 1,330 | 1,345 | 1,251 | 1,319 | +17 | +1.3 | 664,200 |
| 5/7 | 1,249 | 1,303 | 1,249 | 1,302 | +63 | +5.1 | 193,900 |
| 4/30 | 1,251 | 1,268 | 1,206 | 1,239 | -2 | -0.2 | 381,500 |
| 4/23 | 1,306 | 1,322 | 1,237 | 1,241 | -66 | -5.1 | 355,900 |
| 4/16 | 1,328 | 1,328 | 1,294 | 1,307 | -8 | -0.6 | 202,600 |
| 4/9 | 1,330 | 1,345 | 1,308 | 1,315 | -15 | -1.1 | 374,400 |
| 4/2 | 1,432 | 1,437 | 1,310 | 1,330 | -90 | -6.3 | 590,400 |
| 3/26 | 1,470 | 1,490 | 1,375 | 1,420 | -49 | -3.3 | 692,800 |
| 3/19 | 1,412 | 1,478 | 1,411 | 1,469 | +57 | +4.0 | 686,900 |
| 3/12 | 1,381 | 1,412 | 1,355 | 1,412 | +47 | +3.4 | 614,300 |
| 3/5 | 1,326 | 1,365 | 1,308 | 1,365 | +58 | +4.4 | 511,400 |
| 2/26 | 1,325 | 1,369 | 1,307 | 1,307 | 0 | 0.0 | 583,000 |
| 2/19 | 1,338 | 1,363 | 1,295 | 1,307 | -15 | -1.1 | 378,500 |
| 2/12 | 1,300 | 1,369 | 1,298 | 1,322 | +39 | +3.0 | 565,200 |
| 2/5 | 1,209 | 1,293 | 1,207 | 1,283 | +71 | +5.9 | 526,300 |
| 1/29 | 1,277 | 1,277 | 1,212 | 1,212 | -53 | -4.2 | 631,900 |
| 1/22 | 1,259 | 1,292 | 1,246 | 1,265 | -6 | -0.5 | 519,800 |
| 1/15 | 1,276 | 1,317 | 1,262 | 1,271 | -11 | -0.9 | 448,800 |
| 1/8 | 1,231 | 1,289 | 1,193 | 1,282 | +57 | +4.7 | 480,600 |
| 12/30 | 1,246 | 1,253 | 1,210 | 1,225 | -15 | -1.2 | 313,400 |
▶︎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
