3,195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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 1,219.0 | 1,233.0 | 1,210.0 | 1,214.0 | 1,214.0 | 178,900 |
| 2020/02/27 | 1,281.0 | 1,281.0 | 1,252.0 | 1,257.0 | 1,257.0 | 136,200 |
| 2020/02/26 | 1,265.0 | 1,296.0 | 1,256.0 | 1,295.0 | 1,295.0 | 122,500 |
| 2020/02/25 | 1,312.0 | 1,312.0 | 1,281.0 | 1,285.0 | 1,285.0 | 159,200 |
| 2020/02/21 | 1,331.0 | 1,349.0 | 1,331.0 | 1,342.0 | 1,342.0 | 55,000 |
| 2020/02/20 | 1,347.0 | 1,353.0 | 1,335.0 | 1,336.0 | 1,336.0 | 57,500 |
| 2020/02/19 | 1,348.0 | 1,348.0 | 1,330.0 | 1,330.0 | 1,330.0 | 67,200 |
| 2020/02/18 | 1,361.0 | 1,361.0 | 1,337.0 | 1,339.0 | 1,339.0 | 57,600 |
| 2020/02/17 | 1,359.0 | 1,366.0 | 1,345.0 | 1,361.0 | 1,361.0 | 70,200 |
| 2020/02/14 | 1,352.0 | 1,370.0 | 1,343.0 | 1,368.0 | 1,368.0 | 70,300 |
| 2020/02/13 | 1,360.0 | 1,366.0 | 1,343.0 | 1,357.0 | 1,357.0 | 105,700 |
| 2020/02/12 | 1,365.0 | 1,366.0 | 1,347.0 | 1,353.0 | 1,353.0 | 68,200 |
| 2020/02/10 | 1,376.0 | 1,380.0 | 1,359.0 | 1,361.0 | 1,361.0 | 130,200 |
| 2020/02/07 | 1,365.0 | 1,402.0 | 1,344.0 | 1,390.0 | 1,390.0 | 140,500 |
| 2020/02/06 | 1,370.0 | 1,381.0 | 1,362.0 | 1,365.0 | 1,365.0 | 98,500 |
| 2020/02/05 | 1,359.0 | 1,360.0 | 1,339.0 | 1,346.0 | 1,346.0 | 127,900 |
| 2020/02/04 | 1,315.0 | 1,340.0 | 1,312.0 | 1,335.0 | 1,335.0 | 124,700 |
| 2020/02/03 | 1,301.0 | 1,330.0 | 1,301.0 | 1,324.0 | 1,324.0 | 94,700 |
| 2020/01/31 | 1,326.0 | 1,352.0 | 1,325.0 | 1,334.0 | 1,334.0 | 78,300 |
| 2020/01/30 | 1,344.0 | 1,354.0 | 1,319.0 | 1,331.0 | 1,331.0 | 138,000 |
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。
