6,817円
古河機械金属の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,263.0 | 1,273.0 | 1,263.0 | 1,269.0 | 1,269.0 | 41,000 |
| 2022/12/05 | 1,267.0 | 1,274.0 | 1,265.0 | 1,272.0 | 1,272.0 | 46,000 |
| 2022/12/02 | 1,276.0 | 1,288.0 | 1,261.0 | 1,265.0 | 1,265.0 | 78,500 |
| 2022/12/01 | 1,297.0 | 1,297.0 | 1,286.0 | 1,288.0 | 1,288.0 | 51,900 |
| 2022/11/30 | 1,290.0 | 1,299.0 | 1,286.0 | 1,291.0 | 1,291.0 | 107,400 |
| 2022/11/29 | 1,286.0 | 1,293.0 | 1,278.0 | 1,287.0 | 1,287.0 | 50,800 |
| 2022/11/28 | 1,300.0 | 1,303.0 | 1,290.0 | 1,293.0 | 1,293.0 | 47,700 |
| 2022/11/25 | 1,292.0 | 1,293.0 | 1,284.0 | 1,293.0 | 1,293.0 | 38,400 |
| 2022/11/24 | 1,290.0 | 1,290.0 | 1,280.0 | 1,285.0 | 1,285.0 | 43,100 |
| 2022/11/22 | 1,270.0 | 1,283.0 | 1,270.0 | 1,282.0 | 1,282.0 | 59,400 |
| 2022/11/21 | 1,260.0 | 1,267.0 | 1,259.0 | 1,265.0 | 1,265.0 | 40,700 |
| 2022/11/18 | 1,256.0 | 1,266.0 | 1,254.0 | 1,260.0 | 1,260.0 | 42,300 |
| 2022/11/17 | 1,262.0 | 1,267.0 | 1,253.0 | 1,259.0 | 1,259.0 | 49,300 |
| 2022/11/16 | 1,253.0 | 1,260.0 | 1,252.0 | 1,254.0 | 1,254.0 | 45,800 |
| 2022/11/15 | 1,266.0 | 1,268.0 | 1,253.0 | 1,256.0 | 1,256.0 | 75,700 |
| 2022/11/14 | 1,245.0 | 1,271.0 | 1,241.0 | 1,261.0 | 1,261.0 | 134,400 |
| 2022/11/11 | 1,347.0 | 1,347.0 | 1,327.0 | 1,328.0 | 1,328.0 | 65,200 |
| 2022/11/10 | 1,327.0 | 1,336.0 | 1,319.0 | 1,328.0 | 1,328.0 | 49,400 |
| 2022/11/09 | 1,335.0 | 1,341.0 | 1,326.0 | 1,335.0 | 1,335.0 | 41,800 |
| 2022/11/08 | 1,316.0 | 1,335.0 | 1,316.0 | 1,330.0 | 1,330.0 | 52,200 |
おすすめ条件でスクリーニングされた銘柄を見る
古河機械金属の取引履歴を振り返りませんか？
古河機械金属の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
