6,751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) |
|---|---|---|---|---|---|---|
| 2021/04/15 | 1,300.0 | 1,321.0 | 1,300.0 | 1,315.0 | 1,315.0 | 31,800 |
| 2021/04/14 | 1,309.0 | 1,311.0 | 1,294.0 | 1,306.0 | 1,306.0 | 67,600 |
| 2021/04/13 | 1,315.0 | 1,328.0 | 1,310.0 | 1,313.0 | 1,313.0 | 35,800 |
| 2021/04/12 | 1,328.0 | 1,328.0 | 1,310.0 | 1,316.0 | 1,316.0 | 36,100 |
| 2021/04/09 | 1,321.0 | 1,338.0 | 1,315.0 | 1,315.0 | 1,315.0 | 61,400 |
| 2021/04/08 | 1,335.0 | 1,335.0 | 1,308.0 | 1,311.0 | 1,311.0 | 76,500 |
| 2021/04/07 | 1,322.0 | 1,344.0 | 1,322.0 | 1,343.0 | 1,343.0 | 73,800 |
| 2021/04/06 | 1,340.0 | 1,345.0 | 1,319.0 | 1,329.0 | 1,329.0 | 84,200 |
| 2021/04/05 | 1,330.0 | 1,344.0 | 1,316.0 | 1,336.0 | 1,336.0 | 78,500 |
| 2021/04/02 | 1,340.0 | 1,345.0 | 1,317.0 | 1,330.0 | 1,330.0 | 70,600 |
| 2021/04/01 | 1,343.0 | 1,354.0 | 1,310.0 | 1,315.0 | 1,315.0 | 72,900 |
| 2021/03/31 | 1,356.0 | 1,360.0 | 1,336.0 | 1,336.0 | 1,336.0 | 110,300 |
| 2021/03/30 | 1,370.0 | 1,381.0 | 1,349.0 | 1,367.0 | 1,367.0 | 126,700 |
| 2021/03/29 | 1,432.0 | 1,437.0 | 1,404.0 | 1,429.0 | 1,429.0 | 209,900 |
| 2021/03/26 | 1,427.0 | 1,428.0 | 1,411.0 | 1,420.0 | 1,420.0 | 76,700 |
| 2021/03/25 | 1,400.0 | 1,419.0 | 1,393.0 | 1,408.0 | 1,408.0 | 100,200 |
| 2021/03/24 | 1,413.0 | 1,429.0 | 1,375.0 | 1,389.0 | 1,389.0 | 181,800 |
| 2021/03/23 | 1,460.0 | 1,470.0 | 1,425.0 | 1,426.0 | 1,426.0 | 169,700 |
| 2021/03/22 | 1,470.0 | 1,490.0 | 1,459.0 | 1,462.0 | 1,462.0 | 164,400 |
| 2021/03/19 | 1,450.0 | 1,478.0 | 1,436.0 | 1,469.0 | 1,469.0 | 219,600 |
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。
