3,209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) |
|---|---|---|---|---|---|---|
| 2022/04/13 | 1,256.0 | 1,272.0 | 1,256.0 | 1,270.0 | 1,270.0 | 36,400 |
| 2022/04/12 | 1,260.0 | 1,268.0 | 1,253.0 | 1,257.0 | 1,257.0 | 42,800 |
| 2022/04/11 | 1,277.0 | 1,287.0 | 1,262.0 | 1,267.0 | 1,267.0 | 43,300 |
| 2022/04/08 | 1,304.0 | 1,304.0 | 1,262.0 | 1,275.0 | 1,275.0 | 65,000 |
| 2022/04/07 | 1,297.0 | 1,301.0 | 1,274.0 | 1,295.0 | 1,295.0 | 75,100 |
| 2022/04/06 | 1,334.0 | 1,334.0 | 1,309.0 | 1,310.0 | 1,310.0 | 56,700 |
| 2022/04/05 | 1,340.0 | 1,345.0 | 1,330.0 | 1,337.0 | 1,337.0 | 70,000 |
| 2022/04/04 | 1,316.0 | 1,330.0 | 1,290.0 | 1,329.0 | 1,329.0 | 81,700 |
| 2022/04/01 | 1,275.0 | 1,299.0 | 1,270.0 | 1,291.0 | 1,291.0 | 70,500 |
| 2022/03/31 | 1,295.0 | 1,310.0 | 1,289.0 | 1,289.0 | 1,289.0 | 68,600 |
| 2022/03/30 | 1,321.0 | 1,321.0 | 1,278.0 | 1,295.0 | 1,295.0 | 86,500 |
| 2022/03/29 | 1,350.0 | 1,357.0 | 1,340.0 | 1,356.0 | 1,356.0 | 100,300 |
| 2022/03/28 | 1,370.0 | 1,370.0 | 1,344.0 | 1,352.0 | 1,352.0 | 69,500 |
| 2022/03/25 | 1,370.0 | 1,370.0 | 1,357.0 | 1,366.0 | 1,366.0 | 72,600 |
| 2022/03/24 | 1,368.0 | 1,370.0 | 1,341.0 | 1,357.0 | 1,357.0 | 72,900 |
| 2022/03/23 | 1,349.0 | 1,369.0 | 1,340.0 | 1,362.0 | 1,362.0 | 120,900 |
| 2022/03/22 | 1,343.0 | 1,349.0 | 1,330.0 | 1,341.0 | 1,341.0 | 92,100 |
| 2022/03/18 | 1,310.0 | 1,331.0 | 1,308.0 | 1,331.0 | 1,331.0 | 106,500 |
| 2022/03/17 | 1,316.0 | 1,322.0 | 1,304.0 | 1,317.0 | 1,317.0 | 94,700 |
| 2022/03/16 | 1,317.0 | 1,317.0 | 1,289.0 | 1,294.0 | 1,294.0 | 80,300 |
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。
