5715 古河機械金属(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,2751,2831,2721,27766,4001,277
2023-03-301,2691,2691,2551,26884,5001,268
2023-03-291,2901,3081,2871,304172,2001,304
2023-03-281,2901,2931,2791,28359,9001,283
2023-03-271,2951,2951,2801,28360,9001,283
2023-03-241,2761,2871,2731,28443,3001,284
2023-03-231,2721,2841,2671,28344,4001,283
2023-03-221,2851,2941,2771,27746,7001,277
2023-03-201,2751,2871,2671,27058,8001,270
2023-03-171,2951,2961,2761,284207,6001,284
2023-03-161,2901,2901,2691,28184,9001,281
2023-03-151,3061,3201,3061,31446,4001,314
2023-03-141,3231,3251,2921,29990,6001,299
2023-03-131,3441,3541,3291,34064,0001,340
2023-03-101,3771,3851,3661,369104,9001,369
2023-03-091,4001,4021,3891,39253,3001,392
2023-03-081,3901,4051,3901,39648,0001,396
2023-03-071,4101,4141,3991,40150,2001,401
2023-03-061,4081,4231,3981,41452,8001,414
2023-03-031,3901,4051,3831,40049,7001,400
2023-03-021,4031,4121,3901,39535,9001,395
2023-03-011,3841,4071,3841,39942,6001,399
2023-02-281,4291,4331,3881,38894,6001,388
2023-02-271,4221,4291,4211,42939,5001,429
2023-02-241,4081,4211,3981,41160,0001,411
2023-02-221,4011,4081,3921,40847,1001,408
2023-02-211,3811,4131,3801,41376,0001,413
2023-02-201,3731,3851,3691,37819,4001,378
2023-02-171,3701,3881,3681,36926,9001,369
2023-02-161,3891,3901,3711,38858,1001,388
2023-02-151,3911,3921,3741,37549,4001,375
2023-02-141,3651,3921,3621,39174,1001,391
2023-02-131,3501,3611,3401,35658,2001,356
2023-02-101,3181,3591,3181,354107,4001,354
2023-02-091,3201,3261,3171,32034,6001,320
2023-02-081,3191,3191,3091,31532,7001,315
2023-02-071,3221,3241,3151,32020,2001,320
2023-02-061,3201,3201,3041,32032,2001,320
2023-02-031,3121,3121,2921,30051,2001,300
2023-02-021,3211,3211,3101,31240,1001,312
2023-02-011,3301,3321,3141,31528,2001,315
2023-01-311,3101,3241,3081,32142,5001,321
2023-01-301,3251,3251,3031,30770,8001,307
2023-01-271,3201,3241,3171,32233,1001,322
2023-01-261,3151,3191,3121,31621,5001,316
2023-01-251,3131,3231,3081,31958,9001,319
2023-01-241,3001,3171,2971,31348,2001,313
2023-01-231,2891,2941,2841,29228,9001,292
2023-01-201,2741,2871,2741,28524,6001,285
2023-01-191,2701,2761,2701,27435,5001,274
2023-01-181,2721,2861,2681,28343,9001,283
2023-01-171,2591,2701,2541,27025,3001,270
2023-01-161,2591,2651,2571,25844,9001,258
2023-01-131,2591,2741,2581,27045,9001,270
2023-01-121,2571,2651,2571,26526,8001,265
2023-01-111,2611,2641,2571,26037,5001,260
2023-01-101,2631,2661,2511,25243,2001,252
2023-01-061,2411,2511,2361,25051,9001,250
2023-01-051,2461,2531,2381,24465,8001,244
2023-01-041,2601,2601,2461,24657,6001,246

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