3,555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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 1,275.0 | 1,287.0 | 1,269.0 | 1,287.0 | 1,287.0 | 58,300 |
| 2021/06/03 | 1,272.0 | 1,280.0 | 1,266.0 | 1,272.0 | 1,272.0 | 33,800 |
| 2021/06/02 | 1,262.0 | 1,285.0 | 1,257.0 | 1,270.0 | 1,270.0 | 54,100 |
| 2021/06/01 | 1,268.0 | 1,278.0 | 1,260.0 | 1,266.0 | 1,266.0 | 76,800 |
| 2021/05/31 | 1,271.0 | 1,274.0 | 1,257.0 | 1,257.0 | 1,257.0 | 96,000 |
| 2021/05/28 | 1,253.0 | 1,273.0 | 1,248.0 | 1,272.0 | 1,272.0 | 65,900 |
| 2021/05/27 | 1,254.0 | 1,256.0 | 1,222.0 | 1,223.0 | 1,223.0 | 103,000 |
| 2021/05/26 | 1,260.0 | 1,261.0 | 1,248.0 | 1,254.0 | 1,254.0 | 57,600 |
| 2021/05/25 | 1,289.0 | 1,289.0 | 1,266.0 | 1,269.0 | 1,269.0 | 56,200 |
| 2021/05/24 | 1,266.0 | 1,290.0 | 1,266.0 | 1,283.0 | 1,283.0 | 44,900 |
| 2021/05/21 | 1,277.0 | 1,285.0 | 1,264.0 | 1,266.0 | 1,266.0 | 54,500 |
| 2021/05/20 | 1,281.0 | 1,295.0 | 1,279.0 | 1,283.0 | 1,283.0 | 46,400 |
| 2021/05/19 | 1,309.0 | 1,316.0 | 1,287.0 | 1,288.0 | 1,288.0 | 58,600 |
| 2021/05/18 | 1,302.0 | 1,332.0 | 1,299.0 | 1,330.0 | 1,330.0 | 73,100 |
| 2021/05/17 | 1,328.0 | 1,332.0 | 1,294.0 | 1,295.0 | 1,295.0 | 78,600 |
| 2021/05/14 | 1,283.0 | 1,326.0 | 1,279.0 | 1,319.0 | 1,319.0 | 229,700 |
| 2021/05/13 | 1,252.0 | 1,284.0 | 1,252.0 | 1,260.0 | 1,260.0 | 66,500 |
| 2021/05/12 | 1,306.0 | 1,308.0 | 1,251.0 | 1,278.0 | 1,278.0 | 147,000 |
| 2021/05/11 | 1,335.0 | 1,343.0 | 1,308.0 | 1,309.0 | 1,309.0 | 118,400 |
| 2021/05/10 | 1,330.0 | 1,345.0 | 1,321.0 | 1,339.0 | 1,339.0 | 102,600 |
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。
