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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,607 | 1,610 | 1,525 | 1,538 | -68 | -4.2 | 582,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,233 | 1,241 | 1,187 | 1,240 | +2 | +0.2 | 526,000 |
| 12/18 | 1,280 | 1,296 | 1,219 | 1,238 | -55 | -4.3 | 495,800 |
| 12/11 | 1,240 | 1,330 | 1,195 | 1,293 | +77 | +6.3 | 881,700 |
| 12/4 | 1,185 | 1,228 | 1,136 | 1,216 | +30 | +2.5 | 639,800 |
| 11/27 | 1,167 | 1,194 | 1,149 | 1,186 | +41 | +3.6 | 383,900 |
| 11/20 | 1,130 | 1,153 | 1,113 | 1,145 | +28 | +2.5 | 465,300 |
| 11/13 | 1,165 | 1,203 | 1,101 | 1,117 | -23 | -2.0 | 516,400 |
| 11/6 | 1,086 | 1,157 | 1,084 | 1,140 | +63 | +5.9 | 346,600 |
| 10/30 | 1,116 | 1,129 | 1,069 | 1,077 | -28 | -2.5 | 231,400 |
| 10/23 | 1,116 | 1,135 | 1,101 | 1,105 | -5 | -0.5 | 244,800 |
| 10/16 | 1,188 | 1,189 | 1,098 | 1,110 | -77 | -6.5 | 247,800 |
| 10/9 | 1,130 | 1,200 | 1,127 | 1,187 | +74 | +6.7 | 404,300 |
| 10/2 | 1,168 | 1,200 | 1,107 | 1,113 | -49 | -4.2 | 359,700 |
| 9/25 | 1,142 | 1,176 | 1,137 | 1,162 | -2 | -0.2 | 257,200 |
| 9/18 | 1,117 | 1,168 | 1,115 | 1,164 | +53 | +4.8 | 402,800 |
| 9/11 | 1,082 | 1,121 | 1,082 | 1,111 | +43 | +4.0 | 307,500 |
| 9/4 | 1,060 | 1,089 | 1,046 | 1,068 | +17 | +1.6 | 224,700 |
| 8/28 | 1,039 | 1,089 | 1,027 | 1,051 | +12 | +1.2 | 269,400 |
| 8/21 | 1,080 | 1,086 | 1,036 | 1,039 | -46 | -4.2 | 181,800 |
| 8/14 | 1,041 | 1,127 | 1,029 | 1,085 | +59 | +5.8 | 348,700 |
| 8/7 | 1,022 | 1,059 | 1,016 | 1,026 | +8 | +0.8 | 297,800 |
| 7/31 | 1,089 | 1,109 | 1,017 | 1,018 | -67 | -6.2 | 351,600 |
| 7/22 | 1,088 | 1,115 | 1,068 | 1,085 | -3 | -0.3 | 236,200 |
| 7/17 | 1,075 | 1,133 | 1,072 | 1,088 | +37 | +3.5 | 348,400 |
| 7/10 | 1,063 | 1,100 | 1,051 | 1,051 | -6 | -0.6 | 381,900 |
| 7/3 | 1,095 | 1,113 | 1,050 | 1,057 | -53 | -4.8 | 512,000 |
| 6/26 | 1,101 | 1,125 | 1,077 | 1,110 | +9 | +0.8 | 372,600 |
| 6/19 | 1,093 | 1,131 | 1,064 | 1,101 | +10 | +0.9 | 450,600 |
| 6/12 | 1,159 | 1,173 | 1,065 | 1,091 | -45 | -4.0 | 533,500 |
| 6/5 | 1,112 | 1,149 | 1,090 | 1,136 | +20 | +1.8 | 514,400 |
▶︎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
