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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,094 | 1,166 | 1,065 | 1,116 | +47 | +4.4 | 617,200 |
| 5/22 | 1,046 | 1,110 | 1,034 | 1,069 | +17 | +1.6 | 401,300 |
| 5/15 | 1,100 | 1,100 | 1,027 | 1,052 | -36 | -3.3 | 370,800 |
| 5/8 | 1,064 | 1,089 | 1,046 | 1,088 | +14 | +1.3 | 140,000 |
| 5/1 | 1,064 | 1,120 | 1,044 | 1,074 | +24 | +2.3 | 315,000 |
| 4/24 | 1,046 | 1,067 | 1,013 | 1,050 | +1 | +0.1 | 307,500 |
| 4/17 | 1,075 | 1,075 | 1,008 | 1,049 | -34 | -3.1 | 365,600 |
| 4/10 | 963 | 1,083 | 942 | 1,083 | +120 | +12.5 | 474,500 |
| 4/3 | 1,089 | 1,109 | 951 | 963 | -249 | -20.5 | 584,900 |
| 3/27 | 1,012 | 1,212 | 972 | 1,212 | +215 | +21.6 | 802,300 |
| 3/19 | 965 | 1,043 | 902 | 997 | +41 | +4.3 | 761,200 |
| 3/13 | 1,123 | 1,132 | 927 | 956 | -217 | -18.5 | 1,125,900 |
| 3/6 | 1,209 | 1,267 | 1,156 | 1,173 | -41 | -3.4 | 732,500 |
| 2/28 | 1,312 | 1,312 | 1,210 | 1,214 | -128 | -9.5 | 596,800 |
| 2/21 | 1,359 | 1,366 | 1,330 | 1,342 | -26 | -1.9 | 307,500 |
| 2/14 | 1,376 | 1,380 | 1,343 | 1,368 | -22 | -1.6 | 374,400 |
| 2/7 | 1,301 | 1,402 | 1,301 | 1,390 | +56 | +4.2 | 586,300 |
| 1/31 | 1,361 | 1,362 | 1,319 | 1,334 | -52 | -3.8 | 501,400 |
| 1/24 | 1,402 | 1,436 | 1,376 | 1,386 | -21 | -1.5 | 563,400 |
| 1/17 | 1,423 | 1,429 | 1,391 | 1,407 | -16 | -1.1 | 421,200 |
| 1/10 | 1,418 | 1,434 | 1,382 | 1,423 | -23 | -1.6 | 549,300 |
| 12/30 | 1,446 | 1,450 | 1,431 | 1,446 | -11 | -0.8 | 60,900 |
| 12/27 | 1,458 | 1,459 | 1,422 | 1,457 | -11 | -0.8 | 447,900 |
| 12/20 | 1,534 | 1,541 | 1,457 | 1,468 | -60 | -3.9 | 559,300 |
| 12/13 | 1,549 | 1,554 | 1,496 | 1,528 | -1 | -0.1 | 474,400 |
| 12/6 | 1,525 | 1,544 | 1,463 | 1,529 | +17 | +1.1 | 467,300 |
| 11/29 | 1,532 | 1,532 | 1,486 | 1,512 | +10 | +0.7 | 340,500 |
| 11/22 | 1,544 | 1,558 | 1,498 | 1,502 | -49 | -3.2 | 322,500 |
| 11/15 | 1,643 | 1,643 | 1,525 | 1,551 | -85 | -5.2 | 465,900 |
| 11/8 | 1,572 | 1,641 | 1,572 | 1,636 | +91 | +5.9 | 495,200 |
▶︎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
