5715 古河機械金属(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,9972,0281,9952,00776,1002,007
2024-05-201,9492,0071,9411,99795,1001,997
2024-05-171,9251,9351,9101,93041,5001,930
2024-05-161,9751,9781,9311,93667,4001,936
2024-05-151,9501,9881,9301,97374,3001,973
2024-05-141,9481,9481,8911,939147,8001,939
2024-05-131,9631,9881,9451,98359,2001,983
2024-05-101,9541,9791,9501,96959,1001,969
2024-05-091,9231,9561,9191,94439,9001,944
2024-05-081,9691,9691,9221,92376,1001,923
2024-05-071,9561,9821,9531,97648,5001,976
2024-05-021,9381,9651,9331,95033,6001,950
2024-05-011,9751,9801,9281,94339,5001,943
2024-04-301,9352,0161,9342,00582,3002,005
2024-04-261,9021,9321,8761,93069,8001,930
2024-04-251,9021,9021,8821,88759,4001,887
2024-04-241,8791,9011,8701,89752,8001,897
2024-04-231,9081,9171,8781,87952,7001,879
2024-04-221,8661,9011,8661,89360,3001,893
2024-04-191,9211,9211,8301,85599,1001,855
2024-04-181,9191,9411,9011,92956,0001,929
2024-04-171,9411,9471,8981,91998,6001,919
2024-04-162,0052,0051,9451,960104,0001,960
2024-04-151,9682,0331,9632,03380,4002,033
2024-04-122,0322,0321,9871,99776,1001,997
2024-04-111,9992,0261,9682,025106,3002,025
2024-04-102,0052,1002,0042,040209,3002,040
2024-04-091,9852,0111,9702,003151,6002,003
2024-04-081,9301,9841,9131,984161,8001,984
2024-04-051,8411,9131,8401,908183,9001,908
2024-04-041,7901,8451,7801,845163,7001,845
2024-04-031,7431,7881,7351,77299,5001,772
2024-04-021,7591,7671,7421,74377,8001,743
2024-04-011,8111,8161,7601,77977,9001,779
2024-03-291,8051,8221,8001,81161,6001,811
2024-03-281,8181,8321,8021,81472,0001,814
2024-03-271,8471,8691,8421,86292,0001,862
2024-03-261,8081,8421,8081,83651,0001,836
2024-03-251,8581,8651,8281,83166,4001,831
2024-03-221,8701,8701,8341,84865,4001,848
2024-03-211,8521,8691,8381,85588,4001,855
2024-03-191,7981,8281,7891,82280,6001,822
2024-03-181,7871,7911,7761,79182,2001,791
2024-03-151,7751,7991,7601,783106,2001,783
2024-03-141,7341,7681,7301,76852,8001,768
2024-03-131,7411,7431,7131,72864,7001,728
2024-03-121,7431,7441,7141,74148,4001,741
2024-03-111,7761,7761,7231,74378,5001,743
2024-03-081,7471,7951,7471,78192,7001,781
2024-03-071,7731,7761,7541,76042,6001,760
2024-03-061,7681,7801,7551,77862,1001,778
2024-03-051,7451,7691,7401,76854,2001,768
2024-03-041,7681,7761,7421,75176,4001,751
2024-03-011,7701,7731,7571,76246,9001,762
2024-02-291,7761,7821,7581,77065,3001,770
2024-02-281,7581,7921,7581,78158,4001,781
2024-02-271,7831,7871,7611,76766,8001,767
2024-02-261,7611,8271,7591,786149,0001,786
2024-02-221,7401,7451,7221,74279,5001,742
2024-02-211,7511,7551,7251,73346,2001,733
2024-02-201,7771,7801,7501,75380,6001,753
2024-02-191,7421,7771,7421,77764,5001,777
2024-02-161,7151,7481,7151,73870,9001,738
2024-02-151,7361,7551,7091,71476,1001,714
2024-02-141,7681,7741,7321,736123,3001,736
2024-02-131,7901,8291,7681,773204,9001,773
2024-02-091,8901,9121,8821,89994,5001,899
2024-02-081,9201,9201,8761,90785,8001,907
2024-02-071,9081,9221,9011,92038,0001,920
2024-02-061,9401,9401,9091,91062,4001,910
2024-02-051,9491,9491,9211,94368,5001,943
2024-02-021,9321,9321,8961,91974,1001,919
2024-02-011,9131,9291,8951,92569,2001,925
2024-01-311,9011,9431,9011,94171,6001,941
2024-01-301,9171,9181,8991,89938,6001,899
2024-01-291,8881,9151,8881,91549,2001,915
2024-01-261,8921,9111,8771,87858,6001,878
2024-01-251,8711,9051,8641,89549,6001,895
2024-01-241,9001,9061,8761,87653,5001,876
2024-01-231,9091,9121,8911,90663,5001,906
2024-01-221,9281,9461,9061,91342,1001,913
2024-01-191,9111,9421,9041,92893,4001,928
2024-01-181,9041,9261,9041,90442,6001,904
2024-01-171,9101,9481,9071,90762,4001,907
2024-01-161,9701,9701,9051,91671,2001,916
2024-01-151,9351,9691,9321,95855,1001,958
2024-01-121,9481,9511,9261,935110,1001,935
2024-01-111,9611,9741,9321,93355,3001,933
2024-01-102,0012,0011,9541,95468,9001,954
2024-01-091,9782,0021,9772,00078,9002,000
2024-01-051,9691,9831,9601,97790,5001,977
2024-01-041,9241,9671,9021,96779,3001,967

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株