5715 古河機械金属(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2,449 | 2,536 | 2,436 | 2,440 | 611,900 | 2,440 |
| 2025-02-12 | 2,420 | 2,513 | 2,367 | 2,488 | 1,649,900 | 2,488 |
| 2025-02-10 | 2,035 | 2,067 | 2,015 | 2,028 | 207,100 | 2,028 |
| 2025-02-07 | 1,999 | 2,045 | 1,993 | 2,036 | 274,800 | 2,036 |
| 2025-02-06 | 1,964 | 2,024 | 1,947 | 1,999 | 242,900 | 1,999 |
| 2025-02-05 | 1,929 | 1,961 | 1,915 | 1,960 | 198,300 | 1,960 |
| 2025-02-04 | 1,951 | 1,974 | 1,911 | 1,924 | 158,200 | 1,924 |
| 2025-02-03 | 1,953 | 2,025 | 1,924 | 1,925 | 475,300 | 1,925 |
| 2025-01-31 | 1,924 | 1,983 | 1,915 | 1,979 | 380,200 | 1,979 |
| 2025-01-30 | 1,845 | 1,920 | 1,833 | 1,910 | 420,500 | 1,910 |
| 2025-01-29 | 1,790 | 1,833 | 1,775 | 1,831 | 201,700 | 1,831 |
| 2025-01-28 | 1,783 | 1,827 | 1,773 | 1,773 | 150,000 | 1,773 |
| 2025-01-27 | 1,785 | 1,792 | 1,765 | 1,792 | 142,900 | 1,792 |
| 2025-01-24 | 1,797 | 1,802 | 1,768 | 1,772 | 150,500 | 1,772 |
| 2025-01-23 | 1,815 | 1,830 | 1,771 | 1,782 | 244,900 | 1,782 |
| 2025-01-22 | 1,791 | 1,827 | 1,763 | 1,820 | 321,000 | 1,820 |
| 2025-01-21 | 1,885 | 1,885 | 1,773 | 1,775 | 813,000 | 1,775 |
| 2025-01-20 | 1,659 | 1,769 | 1,659 | 1,751 | 308,800 | 1,751 |
| 2025-01-17 | 1,612 | 1,679 | 1,610 | 1,656 | 260,700 | 1,656 |
| 2025-01-16 | 1,570 | 1,629 | 1,570 | 1,617 | 290,500 | 1,617 |
| 2025-01-15 | 1,536 | 1,565 | 1,535 | 1,562 | 95,900 | 1,562 |
| 2025-01-14 | 1,533 | 1,544 | 1,519 | 1,536 | 95,200 | 1,536 |
| 2025-01-10 | 1,533 | 1,541 | 1,525 | 1,538 | 108,100 | 1,538 |
| 2025-01-09 | 1,560 | 1,561 | 1,534 | 1,538 | 82,200 | 1,538 |
| 2025-01-08 | 1,564 | 1,576 | 1,560 | 1,562 | 96,400 | 1,562 |
| 2025-01-07 | 1,602 | 1,602 | 1,569 | 1,573 | 117,900 | 1,573 |
| 2025-01-06 | 1,607 | 1,610 | 1,588 | 1,596 | 69,500 | 1,596 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株