！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 | 3,338.0 | +101.0 | +3.1 | 16,168,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,376.0 | 2,520.0 | 2,306.0 | 2,459.0 | +93.0 | +3.9 | 12,277,400 |
| 21/08 | 2,826.0 | 2,854.0 | 2,248.0 | 2,366.0 | -442.0 | -15.7 | 15,043,600 |
| 21/07 | 2,766.0 | 2,844.0 | 2,633.0 | 2,808.0 | +41.0 | +1.5 | 8,312,100 |
| 21/06 | 2,931.0 | 2,996.0 | 2,687.0 | 2,767.0 | -146.0 | -5.0 | 10,737,200 |
| 21/05 | 2,924.0 | 3,110.0 | 2,810.0 | 2,913.0 | +9.0 | +0.3 | 10,036,400 |
| 21/04 | 2,986.0 | 3,035.0 | 2,821.0 | 2,904.0 | -66.0 | -2.2 | 7,374,900 |
| 21/03 | 2,802.0 | 3,090.0 | 2,778.0 | 2,970.0 | +189.0 | +6.8 | 10,770,100 |
| 21/02 | 2,870.0 | 3,115.0 | 2,753.0 | 2,781.0 | -36.0 | -1.3 | 14,559,200 |
| 21/01 | 2,806.0 | 3,065.0 | 2,720.0 | 2,817.0 | +35.0 | +1.3 | 9,902,200 |
| 20/12 | 2,720.0 | 3,020.0 | 2,702.0 | 2,782.0 | +138.0 | +5.2 | 15,342,500 |
| 20/11 | 2,622.0 | 2,803.0 | 2,379.0 | 2,644.0 | +39.0 | +1.5 | 17,741,900 |
| 20/10 | 2,502.0 | 2,662.0 | 2,435.0 | 2,605.0 | +103.0 | +4.1 | 7,066,600 |
| 20/09 | 2,509.0 | 2,663.0 | 2,457.0 | 2,502.0 | -26.0 | -1.0 | 8,544,900 |
| 20/08 | 2,534.0 | 2,663.0 | 2,271.0 | 2,528.0 | +21.0 | +0.8 | 12,631,300 |
| 20/07 | 2,645.0 | 2,826.0 | 2,465.0 | 2,507.0 | -102.0 | -3.9 | 10,560,000 |
| 20/06 | 2,627.0 | 2,808.0 | 2,541.0 | 2,609.0 | -23.0 | -0.9 | 16,547,200 |
| 20/05 | 2,002.0 | 2,704.0 | 1,926.0 | 2,632.0 | +590.0 | +28.9 | 16,501,600 |
| 20/04 | 1,950.0 | 2,065.0 | 1,746.0 | 2,042.0 | +77.0 | +3.9 | 10,443,800 |
| 20/03 | 2,317.0 | 2,395.0 | 1,620.0 | 1,965.0 | -412.0 | -17.3 | 19,954,900 |
| 20/02 | 2,533.0 | 2,680.0 | 2,332.0 | 2,377.0 | -225.0 | -8.7 | 10,922,300 |
| 20/01 | 2,752.0 | 2,808.0 | 2,578.0 | 2,602.0 | -218.0 | -7.7 | 10,625,700 |
| 19/12 | 2,997.0 | 3,145.0 | 2,785.0 | 2,820.0 | -190.0 | -6.3 | 9,891,700 |
| 19/11 | 2,990.0 | 3,190.0 | 2,887.0 | 3,010.0 | -50.0 | -1.6 | 10,265,600 |
| 19/10 | 2,595.0 | 3,100.0 | 2,573.0 | 3,060.0 | +461.0 | +17.7 | 14,012,400 |
| 19/09 | 2,330.0 | 2,631.0 | 2,278.0 | 2,599.0 | +274.0 | +11.8 | 12,311,800 |
| 19/08 | 2,862.0 | 2,924.0 | 2,250.0 | 2,325.0 | -617.0 | -21.0 | 15,631,400 |
| 19/07 | 3,255.0 | 3,305.0 | 2,904.0 | 2,942.0 | -213.0 | -6.8 | 8,556,100 |
| 19/06 | 2,811.0 | 3,180.0 | 2,802.0 | 3,155.0 | +251.0 | +8.6 | 10,441,400 |
| 19/05 | 2,912.0 | 2,933.0 | 2,498.0 | 2,904.0 | -24.0 | -0.8 | 15,405,200 |
| 19/04 | 2,822.0 | 3,160.0 | 2,822.0 | 2,928.0 | +137.0 | +4.9 | 10,747,200 |
▶︎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