5801 古河電気工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,470 | 4,503 | 4,195 | 4,347 | 4,326,700 | 4,347 |
| 2025-04-03 | 4,740 | 4,820 | 4,623 | 4,657 | 2,963,800 | 4,657 |
| 2025-04-02 | 4,892 | 5,115 | 4,852 | 5,050 | 2,605,700 | 5,050 |
| 2025-04-01 | 4,967 | 4,984 | 4,856 | 4,912 | 2,252,700 | 4,912 |
| 2025-03-31 | 4,999 | 5,085 | 4,901 | 4,930 | 3,001,800 | 4,930 |
| 2025-03-28 | 5,250 | 5,305 | 5,164 | 5,237 | 2,036,300 | 5,237 |
| 2025-03-27 | 5,492 | 5,492 | 5,290 | 5,375 | 2,678,200 | 5,375 |
| 2025-03-26 | 5,633 | 5,661 | 5,528 | 5,643 | 2,407,400 | 5,643 |
| 2025-03-25 | 5,777 | 5,816 | 5,586 | 5,603 | 2,584,000 | 5,603 |
| 2025-03-24 | 5,677 | 5,703 | 5,626 | 5,626 | 1,806,800 | 5,626 |
| 2025-03-21 | 5,729 | 5,791 | 5,695 | 5,705 | 3,449,000 | 5,705 |
| 2025-03-19 | 5,861 | 5,898 | 5,711 | 5,728 | 3,272,300 | 5,728 |
| 2025-03-18 | 5,848 | 5,998 | 5,788 | 5,961 | 4,065,300 | 5,961 |
| 2025-03-17 | 5,996 | 5,996 | 5,728 | 5,811 | 3,301,400 | 5,811 |
| 2025-03-14 | 5,512 | 5,911 | 5,485 | 5,845 | 4,452,100 | 5,845 |
| 2025-03-13 | 5,600 | 5,665 | 5,495 | 5,527 | 2,548,400 | 5,527 |
| 2025-03-12 | 5,619 | 5,740 | 5,506 | 5,506 | 3,591,200 | 5,506 |
| 2025-03-11 | 5,535 | 5,599 | 5,395 | 5,591 | 4,011,000 | 5,591 |
| 2025-03-10 | 5,635 | 5,865 | 5,502 | 5,835 | 5,411,500 | 5,835 |
| 2025-03-07 | 5,624 | 5,680 | 5,509 | 5,535 | 3,799,500 | 5,535 |
| 2025-03-06 | 5,969 | 5,996 | 5,617 | 5,724 | 4,936,200 | 5,724 |
| 2025-03-05 | 5,866 | 6,046 | 5,831 | 5,930 | 3,618,200 | 5,930 |
| 2025-03-04 | 5,882 | 5,899 | 5,528 | 5,680 | 5,523,500 | 5,680 |
| 2025-03-03 | 6,339 | 6,339 | 6,213 | 6,227 | 2,268,900 | 6,227 |
| 2025-02-28 | 6,400 | 6,416 | 6,097 | 6,218 | 3,853,900 | 6,218 |
| 2025-02-27 | 6,785 | 6,980 | 6,567 | 6,608 | 4,036,200 | 6,608 |
| 2025-02-26 | 6,308 | 6,700 | 6,182 | 6,685 | 4,965,500 | 6,685 |
| 2025-02-25 | 6,518 | 6,564 | 6,357 | 6,406 | 4,514,000 | 6,406 |
| 2025-02-21 | 7,026 | 7,040 | 6,789 | 6,918 | 4,147,100 | 6,918 |
| 2025-02-20 | 7,209 | 7,453 | 7,090 | 7,122 | 3,620,300 | 7,122 |
| 2025-02-19 | 7,302 | 7,353 | 7,092 | 7,277 | 2,611,700 | 7,277 |
| 2025-02-18 | 7,275 | 7,500 | 7,223 | 7,294 | 4,284,500 | 7,294 |
| 2025-02-17 | 7,148 | 7,194 | 7,000 | 7,039 | 3,006,000 | 7,039 |
| 2025-02-14 | 7,370 | 7,585 | 7,116 | 7,189 | 8,601,000 | 7,189 |
| 2025-02-13 | 7,995 | 8,017 | 7,251 | 7,340 | 23,273,100 | 7,340 |
| 2025-02-12 | 7,600 | 8,012 | 7,509 | 7,785 | 7,782,900 | 7,785 |
| 2025-02-10 | 7,336 | 7,595 | 7,321 | 7,562 | 3,377,900 | 7,562 |
| 2025-02-07 | 7,497 | 7,537 | 7,304 | 7,386 | 2,047,900 | 7,386 |
| 2025-02-06 | 7,487 | 7,567 | 7,310 | 7,472 | 2,413,900 | 7,472 |
| 2025-02-05 | 7,551 | 7,812 | 7,354 | 7,447 | 4,596,200 | 7,447 |
| 2025-02-04 | 7,034 | 7,377 | 6,992 | 7,315 | 4,170,500 | 7,315 |
| 2025-02-03 | 6,898 | 7,054 | 6,814 | 6,870 | 2,452,100 | 6,870 |
| 2025-01-31 | 7,080 | 7,246 | 7,056 | 7,148 | 3,290,500 | 7,148 |
| 2025-01-30 | 6,771 | 7,044 | 6,682 | 7,015 | 4,052,000 | 7,015 |
| 2025-01-29 | 6,801 | 6,961 | 6,557 | 6,853 | 6,829,400 | 6,853 |
| 2025-01-28 | 6,808 | 6,840 | 6,491 | 6,576 | 7,810,100 | 6,576 |
| 2025-01-27 | 8,010 | 8,011 | 7,074 | 7,108 | 6,746,400 | 7,108 |
| 2025-01-24 | 7,828 | 8,150 | 7,819 | 8,011 | 3,319,800 | 8,011 |
| 2025-01-23 | 8,202 | 8,304 | 7,771 | 7,978 | 5,504,100 | 7,978 |
| 2025-01-22 | 7,410 | 8,028 | 7,378 | 7,915 | 6,895,900 | 7,915 |
| 2025-01-21 | 7,160 | 7,290 | 7,027 | 7,033 | 2,062,100 | 7,033 |
| 2025-01-20 | 7,288 | 7,410 | 7,098 | 7,120 | 2,615,300 | 7,120 |
| 2025-01-17 | 7,053 | 7,352 | 6,936 | 7,315 | 5,826,700 | 7,315 |
| 2025-01-16 | 6,778 | 7,150 | 6,642 | 7,110 | 5,677,300 | 7,110 |
| 2025-01-15 | 6,900 | 6,964 | 6,541 | 6,603 | 2,568,300 | 6,603 |
| 2025-01-14 | 7,235 | 7,239 | 6,740 | 6,900 | 3,366,100 | 6,900 |
| 2025-01-10 | 6,979 | 7,381 | 6,923 | 7,259 | 3,159,200 | 7,259 |
| 2025-01-09 | 7,333 | 7,368 | 7,006 | 7,015 | 2,647,700 | 7,015 |
| 2025-01-08 | 6,950 | 7,316 | 6,884 | 7,302 | 2,937,300 | 7,302 |
| 2025-01-07 | 7,117 | 7,175 | 6,952 | 7,028 | 2,033,900 | 7,028 |
| 2025-01-06 | 6,866 | 7,192 | 6,810 | 7,046 | 4,218,900 | 7,046 |
分割・併合履歴 ： [2016-09-28]1株→0.1株