！決算発表予定日 2024/05/13
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
3,343.9
円
(09:31)
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 |
|---|---|
| 3,535.0 (24/04/16) | 2,134.0 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,535.0 (24/04/16) | 2,199.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,350.0 | 3,360.0 | 3,333.0 | 3,343.0 | -24.0 | -0.7 | 38,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,345.0 | 3,384.0 | 3,323.0 | 3,367.0 | +49.0 | +1.5 | 745,200 |
| 4/23 | 3,332.0 | 3,355.0 | 3,272.0 | 3,318.0 | +2.0 | +0.1 | 624,200 |
| 4/22 | 3,373.0 | 3,398.0 | 3,273.0 | 3,316.0 | -32.0 | -1.0 | 1,046,700 |
| 4/19 | 3,400.0 | 3,415.0 | 3,301.0 | 3,348.0 | -99.0 | -2.9 | 858,900 |
| 4/18 | 3,357.0 | 3,484.0 | 3,321.0 | 3,447.0 | +80.0 | +2.4 | 753,200 |
| 4/17 | 3,381.0 | 3,391.0 | 3,276.0 | 3,367.0 | -2.0 | -0.1 | 923,200 |
| 4/16 | 3,495.0 | 3,535.0 | 3,364.0 | 3,369.0 | -131.0 | -3.7 | 994,600 |
| 4/15 | 3,410.0 | 3,512.0 | 3,395.0 | 3,500.0 | +51.0 | +1.5 | 842,000 |
| 4/12 | 3,423.0 | 3,455.0 | 3,385.0 | 3,449.0 | +61.0 | +1.8 | 756,000 |
| 4/11 | 3,322.0 | 3,407.0 | 3,284.0 | 3,388.0 | +33.0 | +1.0 | 1,365,300 |
| 4/10 | 3,345.0 | 3,388.0 | 3,316.0 | 3,355.0 | +30.0 | +0.9 | 900,100 |
| 4/9 | 3,216.0 | 3,330.0 | 3,208.0 | 3,325.0 | +109.0 | +3.4 | 885,100 |
| 4/8 | 3,166.0 | 3,222.0 | 3,148.0 | 3,216.0 | +119.0 | +3.8 | 663,000 |
| 4/5 | 3,101.0 | 3,117.0 | 3,064.0 | 3,097.0 | -74.0 | -2.3 | 551,400 |
| 4/4 | 3,118.0 | 3,179.0 | 3,102.0 | 3,171.0 | +86.0 | +2.8 | 696,300 |
| 4/3 | 3,036.0 | 3,111.0 | 3,020.0 | 3,085.0 | -12.0 | -0.4 | 480,000 |
| 4/2 | 3,090.0 | 3,105.0 | 3,052.0 | 3,097.0 | +30.0 | +1.0 | 555,500 |
| 4/1 | 3,240.0 | 3,242.0 | 3,055.0 | 3,067.0 | -170.0 | -5.3 | 994,600 |
| 3/29 | 3,179.0 | 3,246.0 | 3,175.0 | 3,237.0 | +54.0 | +1.7 | 520,000 |
| 3/28 | 3,214.0 | 3,214.0 | 3,172.0 | 3,183.0 | -63.0 | -1.9 | 396,000 |
| 3/27 | 3,260.0 | 3,282.0 | 3,236.0 | 3,246.0 | -6.0 | -0.2 | 542,300 |
| 3/26 | 3,202.0 | 3,280.0 | 3,202.0 | 3,252.0 | +33.0 | +1.0 | 618,300 |
| 3/25 | 3,254.0 | 3,290.0 | 3,212.0 | 3,219.0 | -36.0 | -1.1 | 684,700 |
| 3/22 | 3,232.0 | 3,259.0 | 3,195.0 | 3,255.0 | +62.0 | +1.9 | 686,700 |
| 3/21 | 3,162.0 | 3,219.0 | 3,146.0 | 3,193.0 | +58.0 | +1.9 | 638,800 |
| 3/19 | 3,140.0 | 3,216.0 | 3,134.0 | 3,135.0 | -8.0 | -0.3 | 774,400 |
| 3/18 | 3,036.0 | 3,148.0 | 3,035.0 | 3,143.0 | +133.0 | +4.4 | 941,400 |
| 3/15 | 3,040.0 | 3,045.0 | 2,997.5 | 3,010.0 | -87.0 | -2.8 | 1,982,500 |
| 3/14 | 3,008.0 | 3,097.0 | 2,978.0 | 3,097.0 | +91.0 | +3.0 | 1,048,200 |
| 3/13 | 2,964.0 | 3,022.0 | 2,953.5 | 3,006.0 | +87.0 | +3.0 | 767,300 |
▶︎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