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
4,055
円
(20:39)
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 |
|---|---|
| 4,419 (24/05/28) | 2,134 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,419 (24/05/28) | 2,199 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 3,952 | 4,167 | 3,951 | 4,056 | +107 | +2.7 | 3,392,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 4,273 | 4,288 | 3,940 | 3,949 | -390 | -9.0 | 4,906,000 |
| 6/14 | 4,053 | 4,409 | 4,053 | 4,339 | +299 | +7.4 | 4,784,400 |
| 6/7 | 4,235 | 4,325 | 3,998 | 4,040 | -193 | -4.6 | 6,389,500 |
| 5/31 | 3,824 | 4,419 | 3,809 | 4,233 | +472 | +12.6 | 8,241,900 |
| 5/24 | 3,922 | 4,003 | 3,688 | 3,761 | -120 | -3.1 | 4,062,200 |
| 5/17 | 3,476 | 4,122 | 3,415 | 3,881 | +349 | +9.9 | 9,046,400 |
| 5/10 | 3,501 | 3,565 | 3,448 | 3,532 | +85 | +2.5 | 2,484,700 |
| 5/2 | 3,390 | 3,459 | 3,301 | 3,447 | +109 | +3.3 | 2,072,200 |
| 4/26 | 3,373 | 3,398 | 3,272 | 3,338 | -10 | -0.3 | 3,352,200 |
| 4/19 | 3,410 | 3,535 | 3,276 | 3,348 | -101 | -2.9 | 4,371,900 |
| 4/12 | 3,166 | 3,455 | 3,148 | 3,449 | +352 | +11.4 | 4,569,500 |
| 4/5 | 3,240 | 3,242 | 3,020 | 3,097 | -140 | -4.3 | 3,277,800 |
| 3/29 | 3,254 | 3,290 | 3,172 | 3,237 | -18 | -0.6 | 2,761,300 |
| 3/22 | 3,036 | 3,259 | 3,035 | 3,255 | +245 | +8.1 | 3,041,300 |
| 3/15 | 2,972 | 3,097 | 2,873 | 3,010 | -42 | -1.4 | 5,037,200 |
| 3/8 | 2,907 | 3,098 | 2,886 | 3,052 | +149 | +5.1 | 4,171,000 |
| 3/1 | 2,990 | 3,008 | 2,880 | 2,903 | -76 | -2.6 | 3,546,800 |
| 2/22 | 2,840 | 2,998 | 2,802 | 2,979 | +132 | +4.6 | 3,778,800 |
| 2/16 | 2,935 | 2,958 | 2,774 | 2,847 | -31 | -1.1 | 3,427,700 |
| 2/9 | 2,777 | 2,939 | 2,668 | 2,878 | +134 | +4.9 | 6,007,900 |
| 2/2 | 2,590 | 2,815 | 2,582 | 2,744 | +149 | +5.7 | 5,447,800 |
| 1/26 | 2,400 | 2,620 | 2,385 | 2,595 | +201 | +8.4 | 3,756,500 |
| 1/19 | 2,346 | 2,472 | 2,321 | 2,394 | +37 | +1.6 | 3,304,500 |
| 1/12 | 2,254 | 2,434 | 2,242 | 2,357 | +119 | +5.3 | 2,871,500 |
| 1/5 | 2,211 | 2,258 | 2,199 | 2,238 | +21 | +1.0 | 1,015,600 |
| 12/29 | 2,215 | 2,236 | 2,183 | 2,217 | +16 | +0.7 | 1,858,500 |
| 12/22 | 2,191 | 2,233 | 2,134 | 2,201 | -16 | -0.7 | 2,110,700 |
| 12/15 | 2,271 | 2,293 | 2,197 | 2,217 | -57 | -2.5 | 2,380,200 |
| 12/8 | 2,360 | 2,378 | 2,253 | 2,274 | -99 | -4.2 | 1,883,100 |
| 12/1 | 2,413 | 2,422 | 2,340 | 2,373 | -32 | -1.3 | 1,745,500 |
▶︎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