10,163円
古河電気工業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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 5,680.0 | 5,770.0 | 5,650.0 | 5,750.0 | 5,750.0 | 909,200 |
| 2017/12/21 | 5,540.0 | 5,710.0 | 5,530.0 | 5,700.0 | 5,700.0 | 1,025,300 |
| 2017/12/20 | 5,430.0 | 5,540.0 | 5,400.0 | 5,540.0 | 5,540.0 | 787,400 |
| 2017/12/19 | 5,510.0 | 5,520.0 | 5,440.0 | 5,440.0 | 5,440.0 | 772,700 |
| 2017/12/18 | 5,460.0 | 5,590.0 | 5,400.0 | 5,570.0 | 5,570.0 | 968,300 |
| 2017/12/15 | 5,380.0 | 5,460.0 | 5,320.0 | 5,400.0 | 5,400.0 | 1,326,500 |
| 2017/12/14 | 5,450.0 | 5,490.0 | 5,400.0 | 5,440.0 | 5,440.0 | 1,284,800 |
| 2017/12/13 | 5,610.0 | 5,630.0 | 5,490.0 | 5,510.0 | 5,510.0 | 1,486,900 |
| 2017/12/12 | 5,700.0 | 5,710.0 | 5,620.0 | 5,650.0 | 5,650.0 | 862,300 |
| 2017/12/11 | 5,730.0 | 5,730.0 | 5,640.0 | 5,690.0 | 5,690.0 | 641,200 |
| 2017/12/08 | 5,690.0 | 5,720.0 | 5,640.0 | 5,700.0 | 5,700.0 | 922,000 |
| 2017/12/07 | 5,660.0 | 5,740.0 | 5,630.0 | 5,720.0 | 5,720.0 | 557,000 |
| 2017/12/06 | 5,760.0 | 5,770.0 | 5,620.0 | 5,630.0 | 5,630.0 | 1,030,500 |
| 2017/12/05 | 5,810.0 | 5,830.0 | 5,660.0 | 5,800.0 | 5,800.0 | 1,211,700 |
| 2017/12/04 | 5,910.0 | 5,950.0 | 5,860.0 | 5,870.0 | 5,870.0 | 517,500 |
| 2017/12/01 | 5,940.0 | 5,970.0 | 5,850.0 | 5,930.0 | 5,930.0 | 818,500 |
| 2017/11/30 | 5,910.0 | 5,950.0 | 5,860.0 | 5,940.0 | 5,940.0 | 1,175,500 |
| 2017/11/29 | 5,900.0 | 5,940.0 | 5,840.0 | 5,890.0 | 5,890.0 | 739,000 |
| 2017/11/28 | 5,930.0 | 5,930.0 | 5,850.0 | 5,900.0 | 5,900.0 | 744,400 |
| 2017/11/27 | 6,000.0 | 6,020.0 | 5,870.0 | 5,910.0 | 5,910.0 | 1,096,800 |
おすすめ条件でスクリーニングされた銘柄を見る
古河電気工業の取引履歴を振り返りませんか？
古河電気工業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。
