！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,211.0 | 3,535.0 | 2,199.0 | 3,338.0 | +1,121.0 | +50.6 | 64,336,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,462.0 | 2,845.0 | 2,134.0 | 2,217.0 | -257.0 | -10.4 | 110,334,400 |
| 2022 | 2,363.0 | 2,668.0 | 2,033.0 | 2,474.0 | +152.0 | +6.6 | 99,191,800 |
| 2021 | 2,806.0 | 3,115.0 | 2,181.0 | 2,322.0 | -460.0 | -16.5 | 129,715,700 |
| 2020 | 2,752.0 | 3,020.0 | 1,620.0 | 2,782.0 | -38.0 | -1.4 | 156,882,700 |
| 2019 | 2,665.0 | 3,620.0 | 2,250.0 | 2,820.0 | +58.0 | +2.1 | 146,398,700 |
| 2018 | 5,660.0 | 6,420.0 | 2,453.0 | 2,762.0 | -2,798.0 | -50.3 | 185,421,000 |
| 2017 | 3,440.0 | 7,230.0 | 3,415.0 | 5,560.0 | +2,140.0 | +62.6 | 196,999,200 |
| 2016 | 2,530.0 | 3,570.0 | 2,250.0 | 3,420.0 | +850.0 | +33.1 | 177,571,700 |
| 2015 | 2,010.0 | 2,830.0 | 1,840.0 | 2,570.0 | +560.0 | +27.9 | 188,879,300 |
| 2014 | 2,620.0 | 2,900.0 | 1,770.0 | 2,010.0 | -630.0 | -23.9 | 190,933,100 |
| 2013 | 2,020.0 | 3,260.0 | 1,740.0 | 2,640.0 | +720.0 | +37.5 | 199,080,400 |
| 2012 | 1,800.0 | 2,460.0 | 1,410.0 | 1,920.0 | +150.0 | +8.5 | 166,282,200 |
| 2011 | 3,710.0 | 4,030.0 | 1,550.0 | 1,770.0 | -1,880.0 | -51.5 | 162,866,000 |
| 2010 | 3,860.0 | 5,070.0 | 2,860.0 | 3,650.0 | -210.0 | -5.4 | 178,715,600 |
| 2009 | 4,440.0 | 4,870.0 | 2,220.0 | 3,860.0 | -430.0 | -10.0 | 200,710,400 |
| 2008 | 4,210.0 | 5,790.0 | 2,400.0 | 4,290.0 | -50.0 | -1.2 | 176,223,200 |
| 2007 | 7,520.0 | 8,490.0 | 4,160.0 | 4,340.0 | -3,140.0 | -42.0 | 158,121,900 |
| 2006 | 9,320.0 | 11,250.0 | 6,040.0 | 7,480.0 | -1,740.0 | -18.9 | 191,209,600 |
| 2005 | 5,630.0 | 9,520.0 | 4,140.0 | 9,220.0 | +3,540.0 | +62.3 | 195,903,200 |
| 2004 | 3,610.0 | 5,820.0 | 3,610.0 | 5,680.0 | +2,120.0 | +59.6 | 157,373,800 |
| 2003 | 2,580.0 | 5,430.0 | 2,100.0 | 3,560.0 | +1,070.0 | +43.0 | 226,435,500 |
| 2002 | 7,200.0 | 8,290.0 | 1,780.0 | 2,490.0 | -4,470.0 | -64.2 | 150,061,100 |
| 2001 | 22,000.0 | 27,000.0 | 6,060.0 | 6,960.0 | -12,990.0 | -65.1 | 109,018,000 |
| 2000 | 15,640.0 | 37,100.0 | 10,210.0 | 19,950.0 | +4,450.0 | +28.7 | 113,558,600 |
| 1999 | 3,700.0 | 16,500.0 | 3,560.0 | 15,500.0 | +11,650.0 | +302.6 | 46,802,000 |
| 1998 | 5,390.0 | 6,500.0 | 3,330.0 | 3,850.0 | -1,740.0 | -31.1 | 23,467,800 |
| 1997 | 5,500.0 | 8,050.0 | 4,610.0 | 5,590.0 | +100.0 | +1.8 | 26,667,400 |
| 1996 | 5,150.0 | 6,720.0 | 5,050.0 | 5,490.0 | +440.0 | +8.7 | 20,903,900 |
| 1995 | 6,470.0 | 6,470.0 | 3,950.0 | 5,050.0 | -1,410.0 | -21.8 | 16,563,600 |
| 1994 | 5,250.0 | 7,880.0 | 5,140.0 | 6,460.0 | +1,260.0 | +24.2 | 39,215,200 |
▶︎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