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
2024-03-283,2143,2143,1723,183396,0003,183
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