！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,240.0 | 3,535.0 | 3,020.0 | 3,447.0 | +210.0 | +6.5 | 12,113,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,905.0 | 3,290.0 | 2,873.5 | 3,237.0 | +272.5 | +9.2 | 16,028,600 |
| 24/02 | 2,714.0 | 3,008.0 | 2,668.0 | 2,964.5 | +264.5 | +9.8 | 17,821,600 |
| 24/01 | 2,211.0 | 2,815.5 | 2,199.0 | 2,700.0 | +483.0 | +21.8 | 14,317,700 |
| 23/12 | 2,400.0 | 2,400.0 | 2,134.0 | 2,217.0 | -161.5 | -6.8 | 8,592,800 |
| 23/11 | 2,270.5 | 2,442.0 | 2,175.0 | 2,378.5 | +135.5 | +6.0 | 11,522,000 |
| 23/10 | 2,415.5 | 2,446.5 | 2,186.0 | 2,243.0 | -139.0 | -5.8 | 11,248,600 |
| 23/09 | 2,505.5 | 2,638.0 | 2,372.0 | 2,382.0 | -123.0 | -4.9 | 9,516,000 |
| 23/08 | 2,729.5 | 2,845.0 | 2,294.0 | 2,505.0 | -221.5 | -8.1 | 15,836,800 |
| 23/07 | 2,550.5 | 2,752.0 | 2,518.0 | 2,726.5 | +189.5 | +7.5 | 8,678,600 |
| 23/06 | 2,363.0 | 2,582.0 | 2,351.0 | 2,537.0 | +155.0 | +6.5 | 10,743,200 |
| 23/05 | 2,491.0 | 2,545.0 | 2,378.0 | 2,382.0 | -95.0 | -3.8 | 8,603,300 |
| 23/04 | 2,480.0 | 2,493.0 | 2,369.0 | 2,477.0 | +16.0 | +0.7 | 5,344,300 |
| 23/03 | 2,377.0 | 2,515.0 | 2,289.0 | 2,461.0 | +80.0 | +3.4 | 8,438,700 |
| 23/02 | 2,521.0 | 2,546.0 | 2,263.0 | 2,381.0 | -130.0 | -5.2 | 7,409,300 |
| 23/01 | 2,462.0 | 2,519.0 | 2,352.0 | 2,511.0 | +37.0 | +1.5 | 4,400,800 |
| 22/12 | 2,603.0 | 2,668.0 | 2,439.0 | 2,474.0 | -123.0 | -4.7 | 7,866,800 |
| 22/11 | 2,313.0 | 2,630.0 | 2,304.0 | 2,597.0 | +301.0 | +13.1 | 9,074,900 |
| 22/10 | 2,285.0 | 2,396.0 | 2,229.0 | 2,296.0 | +3.0 | +0.1 | 6,043,200 |
| 22/09 | 2,443.0 | 2,521.0 | 2,281.0 | 2,293.0 | -156.0 | -6.4 | 6,558,100 |
| 22/08 | 2,333.0 | 2,494.0 | 2,245.0 | 2,449.0 | +131.0 | +5.7 | 8,045,200 |
| 22/07 | 2,237.0 | 2,360.0 | 2,191.0 | 2,318.0 | +90.0 | +4.0 | 6,300,700 |
| 22/06 | 2,168.0 | 2,313.0 | 2,140.0 | 2,228.0 | +73.0 | +3.4 | 8,805,100 |
| 22/05 | 2,105.0 | 2,264.0 | 2,091.0 | 2,155.0 | +35.0 | +1.7 | 8,324,600 |
| 22/04 | 2,150.0 | 2,204.0 | 2,033.0 | 2,120.0 | -56.0 | -2.6 | 6,747,400 |
| 22/03 | 2,309.0 | 2,347.0 | 2,050.0 | 2,176.0 | -99.0 | -4.4 | 10,318,300 |
| 22/02 | 2,370.0 | 2,431.0 | 2,130.0 | 2,275.0 | -83.0 | -3.5 | 11,876,700 |
| 22/01 | 2,363.0 | 2,454.0 | 2,268.0 | 2,358.0 | +36.0 | +1.6 | 9,230,800 |
| 21/12 | 2,272.0 | 2,380.0 | 2,181.0 | 2,322.0 | +67.0 | +3.0 | 10,153,000 |
| 21/11 | 2,525.0 | 2,564.0 | 2,255.0 | 2,255.0 | -232.0 | -9.3 | 10,901,800 |
| 21/10 | 2,453.0 | 2,591.0 | 2,343.0 | 2,487.0 | +28.0 | +1.1 | 9,647,800 |
▶︎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