！決算発表予定日 2025/02/12
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
7,179
円
(14:50)
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 |
|---|---|
| 8,304 (25/01/23) | 2,668 (24/02/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 8,304 (25/01/23) | 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 7,080 | 7,246 | 7,056 | 7,171 | +156 | +2.2 | 3,018,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 6,771 | 7,044 | 6,682 | 7,015 | +162 | +2.4 | 4,052,000 |
| 1/29 | 6,801 | 6,961 | 6,557 | 6,853 | +277 | +4.2 | 6,829,400 |
| 1/28 | 6,808 | 6,840 | 6,491 | 6,576 | -532 | -7.5 | 7,810,100 |
| 1/27 | 8,010 | 8,011 | 7,074 | 7,108 | -903 | -11.3 | 6,746,400 |
| 1/24 | 7,828 | 8,150 | 7,819 | 8,011 | +33 | +0.4 | 3,319,800 |
| 1/23 | 8,202 | 8,304 | 7,771 | 7,978 | +63 | +0.8 | 5,504,100 |
| 1/22 | 7,410 | 8,028 | 7,378 | 7,915 | +882 | +12.5 | 6,895,900 |
| 1/21 | 7,160 | 7,290 | 7,027 | 7,033 | -87 | -1.2 | 2,062,100 |
| 1/20 | 7,288 | 7,410 | 7,098 | 7,120 | -195 | -2.7 | 2,615,300 |
| 1/17 | 7,053 | 7,352 | 6,936 | 7,315 | +205 | +2.9 | 5,826,700 |
| 1/16 | 6,778 | 7,150 | 6,642 | 7,110 | +507 | +7.7 | 5,677,300 |
| 1/15 | 6,900 | 6,964 | 6,541 | 6,603 | -297 | -4.3 | 2,568,300 |
| 1/14 | 7,235 | 7,239 | 6,740 | 6,900 | -359 | -5.0 | 3,366,100 |
| 1/10 | 6,979 | 7,381 | 6,923 | 7,259 | +244 | +3.5 | 3,159,200 |
| 1/9 | 7,333 | 7,368 | 7,006 | 7,015 | -287 | -3.9 | 2,647,700 |
| 1/8 | 6,950 | 7,316 | 6,884 | 7,302 | +274 | +3.9 | 2,937,300 |
| 1/7 | 7,117 | 7,175 | 6,952 | 7,028 | -18 | -0.3 | 2,033,900 |
| 1/6 | 6,866 | 7,192 | 6,810 | 7,046 | +361 | +5.4 | 4,218,900 |
| 12/30 | 6,682 | 6,748 | 6,555 | 6,685 | -73 | -1.1 | 1,550,500 |
| 12/27 | 6,892 | 6,912 | 6,680 | 6,758 | -64 | -0.9 | 1,788,400 |
| 12/26 | 6,713 | 6,856 | 6,696 | 6,822 | +81 | +1.2 | 1,603,800 |
| 12/25 | 6,697 | 6,788 | 6,627 | 6,741 | +86 | +1.3 | 1,039,500 |
| 12/24 | 6,947 | 6,949 | 6,590 | 6,655 | -217 | -3.2 | 1,710,300 |
| 12/23 | 6,930 | 6,972 | 6,763 | 6,872 | 0 | 0.0 | 1,496,000 |
| 12/20 | 6,720 | 6,912 | 6,660 | 6,872 | +127 | +1.9 | 2,065,100 |
| 12/19 | 6,574 | 6,803 | 6,488 | 6,745 | -29 | -0.4 | 2,351,800 |
| 12/18 | 6,800 | 6,937 | 6,751 | 6,774 | +42 | +0.6 | 1,625,700 |
| 12/17 | 7,000 | 7,050 | 6,631 | 6,732 | -283 | -4.0 | 2,898,200 |
| 12/16 | 6,760 | 7,015 | 6,681 | 7,015 | +304 | +4.5 | 2,873,500 |
| 12/13 | 6,600 | 6,731 | 6,511 | 6,711 | +105 | +1.6 | 1,661,300 |
▶︎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
