5801 古河電気工業(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
2024-05-213,9224,0033,8723,938727,0003,938
2024-05-203,9223,9853,8853,911683,1003,911
2024-05-173,9263,9723,8553,881826,4003,881
2024-05-163,9723,9943,8273,9561,601,6003,956
2024-05-154,0504,1223,9553,9921,545,5003,992
2024-05-143,8634,1093,8634,0924,117,4004,092
2024-05-133,4763,4893,4153,449955,5003,449
2024-05-103,5183,5653,4933,532636,0003,532
2024-05-093,5203,5583,4883,503546,7003,503
2024-05-083,5203,5493,4483,525583,4003,525
2024-05-073,5013,5503,4923,544718,6003,544
2024-05-023,3663,4593,3583,447550,2003,447
2024-05-013,3173,4093,3013,399819,7003,399
2024-04-303,3903,4323,3553,387702,3003,387
2024-04-263,2993,3493,2723,338597,2003,338
2024-04-253,3503,3603,2993,300338,9003,300
2024-04-243,3453,3843,3233,367745,2003,367
2024-04-233,3323,3553,2723,318624,2003,318
2024-04-223,3733,3983,2733,3161,046,7003,316
2024-04-193,4003,4153,3013,348858,9003,348
2024-04-183,3573,4843,3213,447753,2003,447
2024-04-173,3813,3913,2763,367923,2003,367
2024-04-163,4953,5353,3643,369994,6003,369
2024-04-153,4103,5123,3953,500842,0003,500
2024-04-123,4233,4553,3853,449756,0003,449
2024-04-113,3223,4073,2843,3881,365,3003,388
2024-04-103,3453,3883,3163,355900,1003,355
2024-04-093,2163,3303,2083,325885,1003,325
2024-04-083,1663,2223,1483,216663,0003,216
2024-04-053,1013,1173,0643,097551,4003,097
2024-04-043,1183,1793,1023,171696,3003,171
2024-04-033,0363,1113,0203,085480,0003,085
2024-04-023,0903,1053,0523,097555,5003,097
2024-04-013,2403,2423,0553,067994,6003,067
2024-03-293,1793,2463,1753,237520,0003,237
2024-03-283,2143,2143,1723,183396,0003,183
2024-03-273,2603,2823,2363,246542,3003,246
2024-03-263,2023,2803,2023,252618,3003,252
2024-03-253,2543,2903,2123,219684,7003,219
2024-03-223,2323,2593,1953,255686,7003,255
2024-03-213,1623,2193,1463,193638,8003,193
2024-03-193,1403,2163,1343,135774,4003,135
2024-03-183,0363,1483,0353,143941,4003,143
2024-03-153,0403,0452,997.53,0101,982,5003,010
2024-03-143,0083,0972,9783,0971,048,2003,097
2024-03-132,9643,0222,953.53,006767,3003,006
2024-03-122,9302,942.52,873.52,919545,5002,919
2024-03-112,9722,9802,9122,936693,7002,936
2024-03-083,0553,0983,0283,052949,5003,052
2024-03-073,0583,0672,9753,0321,070,3003,032
2024-03-062,9483,0472,922.53,043949,6003,043
2024-03-052,9112,9592,886.52,948.5549,1002,948.50
2024-03-042,907.52,929.52,8932,911652,5002,911
2024-03-012,9052,9202,880.52,9031,017,8002,903
2024-02-292,9602,986.52,9402,964.5567,0002,964.50
2024-02-282,9742,992.52,952.52,960616,9002,960
2024-02-272,9322,9482,909.52,947588,5002,947
2024-02-262,990.53,0082,9462,947756,6002,947
2024-02-222,9702,9982,9412,979960,4002,979
2024-02-212,8152,969.52,8022,9641,382,7002,964
2024-02-202,902.52,9032,810.52,822883,4002,822
2024-02-192,840.52,904.52,8312,899.5552,3002,899.50
2024-02-162,8152,863.52,806.52,847679,6002,847
2024-02-152,8412,8702,7742,809828,0002,809
2024-02-142,9002,9002,823.52,832812,0002,832
2024-02-132,9352,9582,889.52,933.51,108,1002,933.50
2024-02-092,680.52,939.52,6682,878.52,553,7002,878.50
2024-02-082,750.52,8072,7482,767.5883,1002,767.50
2024-02-072,7372,7732,7332,759.5600,1002,759.50
2024-02-062,794.52,803.52,7382,7461,023,0002,746
2024-02-052,777.52,8272,7702,820.5948,0002,820.50
2024-02-022,7132,7652,682.52,744.5794,3002,744.50
2024-02-012,7142,7622,6972,7131,283,9002,713
2024-01-312,659.52,815.52,659.52,7002,193,6002,700
2024-01-302,6692,6732,602.52,609.5604,2002,609.50
2024-01-292,5902,6312,5822,619571,8002,619
2024-01-262,590.52,6202,571.52,595.5795,0002,595.50
2024-01-252,544.52,6202,536.52,616.51,014,0002,616.50
2024-01-242,4782,534.52,4682,530.5842,0002,530.50
2024-01-232,4762,4862,456.52,465.5515,0002,465.50
2024-01-222,4002,449.52,385.52,448590,5002,448
2024-01-192,4102,4102,377.52,394450,4002,394
2024-01-182,4012,4162,3692,376709,0002,376
2024-01-172,4082,472.52,399.52,4231,317,0002,423
2024-01-162,3752,3752,3212,323469,3002,323
2024-01-152,3462,3792,3422,371358,8002,371
2024-01-122,427.52,427.52,354.52,357602,5002,357
2024-01-112,3742,434.52,373.52,386.5770,1002,386.50
2024-01-102,2882,3592,2862,359850,8002,359
2024-01-092,254.52,282.52,242.52,279648,1002,279
2024-01-052,249.52,258.52,232.52,238494,0002,238
2024-01-042,2112,243.52,1992,243.5521,6002,243.50

分割・併合履歴 : [2016-09-28]1株→0.1株