！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,317.0 | 3,459.0 | 3,301.0 | 3,447.0 | +60.0 | +1.8 | 1,920,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,822.0 | 3,160.0 | 2,822.0 | 2,928.0 | +137.0 | +4.9 | 10,747,200 |
| 19/03 | 3,425.0 | 3,540.0 | 2,729.0 | 2,791.0 | -629.0 | -18.4 | 16,275,600 |
| 19/02 | 3,200.0 | 3,620.0 | 3,150.0 | 3,420.0 | +170.0 | +5.2 | 12,310,400 |
| 19/01 | 2,665.0 | 3,340.0 | 2,571.0 | 3,250.0 | +488.0 | +17.7 | 10,549,900 |
| 18/12 | 3,340.0 | 3,360.0 | 2,453.0 | 2,762.0 | -553.0 | -16.7 | 13,646,600 |
| 18/11 | 3,040.0 | 3,335.0 | 2,866.0 | 3,315.0 | +260.0 | +8.5 | 12,189,600 |
| 18/10 | 3,845.0 | 4,030.0 | 2,838.0 | 3,055.0 | -725.0 | -19.2 | 21,086,300 |
| 18/09 | 3,765.0 | 3,970.0 | 3,480.0 | 3,780.0 | -45.0 | -1.2 | 11,439,300 |
| 18/08 | 3,990.0 | 4,145.0 | 3,385.0 | 3,825.0 | -110.0 | -2.8 | 20,089,500 |
| 18/07 | 3,895.0 | 4,005.0 | 3,605.0 | 3,935.0 | +60.0 | +1.6 | 12,488,500 |
| 18/06 | 4,160.0 | 4,195.0 | 3,735.0 | 3,875.0 | -335.0 | -8.0 | 14,993,700 |
| 18/05 | 5,360.0 | 5,470.0 | 4,190.0 | 4,210.0 | -1,190.0 | -22.0 | 15,384,300 |
| 18/04 | 5,640.0 | 5,760.0 | 4,745.0 | 5,400.0 | -310.0 | -5.4 | 16,018,600 |
| 18/03 | 5,770.0 | 6,010.0 | 5,460.0 | 5,710.0 | -170.0 | -2.9 | 11,137,200 |
| 18/02 | 6,060.0 | 6,200.0 | 5,220.0 | 5,880.0 | -100.0 | -1.7 | 17,042,500 |
| 18/01 | 5,660.0 | 6,420.0 | 5,630.0 | 5,980.0 | +420.0 | +7.6 | 19,904,900 |
| 17/12 | 5,940.0 | 5,970.0 | 5,320.0 | 5,560.0 | -380.0 | -6.4 | 18,132,700 |
| 17/11 | 6,910.0 | 7,230.0 | 5,660.0 | 5,940.0 | -940.0 | -13.7 | 31,848,400 |
| 17/10 | 6,140.0 | 7,020.0 | 6,080.0 | 6,880.0 | +700.0 | +11.3 | 16,619,100 |
| 17/09 | 5,990.0 | 6,370.0 | 5,670.0 | 6,180.0 | +220.0 | +3.7 | 12,354,000 |
| 17/08 | 4,970.0 | 6,340.0 | 4,885.0 | 5,960.0 | +980.0 | +19.7 | 18,704,200 |
| 17/07 | 4,990.0 | 5,350.0 | 4,790.0 | 4,980.0 | -20.0 | -0.4 | 10,753,200 |
| 17/06 | 4,970.0 | 5,530.0 | 4,930.0 | 5,000.0 | +45.0 | +0.9 | 14,677,300 |
| 17/05 | 4,525.0 | 4,970.0 | 4,390.0 | 4,955.0 | +445.0 | +9.9 | 13,795,300 |
| 17/04 | 4,030.0 | 4,525.0 | 3,985.0 | 4,510.0 | +510.0 | +12.8 | 17,778,000 |
| 17/03 | 4,100.0 | 4,340.0 | 3,890.0 | 4,000.0 | -105.0 | -2.6 | 14,969,700 |
| 17/02 | 3,820.0 | 4,140.0 | 3,770.0 | 4,105.0 | +270.0 | +7.0 | 12,849,900 |
| 17/01 | 3,440.0 | 3,960.0 | 3,415.0 | 3,835.0 | +415.0 | +12.1 | 14,517,400 |
| 16/12 | 3,550.0 | 3,570.0 | 3,270.0 | 3,420.0 | -115.0 | -3.3 | 13,380,400 |
| 16/11 | 3,080.0 | 3,565.0 | 2,943.0 | 3,535.0 | +440.0 | +14.2 | 14,662,700 |
▶︎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