5801東証P貸借
業種 非鉄金属
古河電気工業 株価時系列データ
PTS
3,949
円
(23:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,419 (24/05/28) | 2,134 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,419 (24/05/28) | 2,199 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 4,061 | 4,094 | 3,940 | 3,949 | -130 | -3.2 | 1,132,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 4,062 | 4,107 | 4,002 | 4,079 | -50 | -1.2 | 888,200 |
| 6/19 | 4,108 | 4,159 | 4,035 | 4,129 | +15 | +0.4 | 805,200 |
| 6/18 | 4,220 | 4,240 | 4,082 | 4,114 | -69 | -1.7 | 920,800 |
| 6/17 | 4,273 | 4,288 | 4,165 | 4,183 | -156 | -3.6 | 1,159,500 |
| 6/14 | 4,190 | 4,370 | 4,190 | 4,339 | +142 | +3.4 | 975,300 |
| 6/13 | 4,261 | 4,276 | 4,187 | 4,197 | -50 | -1.2 | 592,600 |
| 6/12 | 4,300 | 4,319 | 4,237 | 4,247 | -44 | -1.0 | 684,200 |
| 6/11 | 4,373 | 4,409 | 4,270 | 4,291 | +128 | +3.1 | 1,462,000 |
| 6/10 | 4,053 | 4,200 | 4,053 | 4,163 | +123 | +3.0 | 1,070,300 |
| 6/7 | 4,037 | 4,110 | 3,998 | 4,040 | -38 | -0.9 | 745,100 |
| 6/6 | 4,250 | 4,253 | 4,077 | 4,078 | -19 | -0.5 | 900,400 |
| 6/5 | 4,176 | 4,229 | 4,092 | 4,097 | -98 | -2.3 | 1,318,900 |
| 6/4 | 4,296 | 4,325 | 4,176 | 4,195 | +149 | +3.7 | 1,901,300 |
| 6/3 | 4,235 | 4,237 | 4,007 | 4,046 | -187 | -4.4 | 1,523,800 |
| 5/31 | 4,212 | 4,240 | 4,168 | 4,233 | +10 | +0.2 | 979,800 |
| 5/30 | 4,161 | 4,238 | 4,130 | 4,223 | -46 | -1.1 | 967,500 |
| 5/29 | 4,360 | 4,415 | 4,265 | 4,269 | -91 | -2.1 | 1,360,000 |
| 5/28 | 4,047 | 4,419 | 4,045 | 4,360 | +363 | +9.1 | 3,873,400 |
| 5/27 | 3,824 | 3,999 | 3,809 | 3,997 | +236 | +6.3 | 1,061,200 |
| 5/24 | 3,745 | 3,776 | 3,688 | 3,761 | -48 | -1.3 | 1,014,300 |
| 5/23 | 3,881 | 3,881 | 3,768 | 3,809 | -74 | -1.9 | 927,700 |
| 5/22 | 3,965 | 3,965 | 3,863 | 3,883 | -55 | -1.4 | 710,100 |
| 5/21 | 3,922 | 4,003 | 3,872 | 3,938 | +27 | +0.7 | 727,000 |
| 5/20 | 3,922 | 3,985 | 3,885 | 3,911 | +30 | +0.8 | 683,100 |
| 5/17 | 3,926 | 3,972 | 3,855 | 3,881 | -75 | -1.9 | 826,400 |
| 5/16 | 3,972 | 3,994 | 3,827 | 3,956 | -36 | -0.9 | 1,601,600 |
| 5/15 | 4,050 | 4,122 | 3,955 | 3,992 | -100 | -2.4 | 1,545,500 |
| 5/14 | 3,863 | 4,109 | 3,863 | 4,092 | +643 | +18.6 | 4,117,400 |
| 5/13 | 3,476 | 3,489 | 3,415 | 3,449 | -83 | -2.4 | 955,500 |
| 5/10 | 3,518 | 3,565 | 3,493 | 3,532 | +29 | +0.8 | 636,000 |
▶︎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