古河電気工業株式会社 (5801)

5801
🏛️ 日本 →
8,899.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,226.50 2,236.50 2,207.50 2,217.00 0.3M
2023-12-28 2,184.50 2,216.50 2,184.00 2,216.50 0.5M
2023-12-27 2,209.00 2,231.00 2,198.50 2,205.00 0.4M
2023-12-26 2,192.00 2,206.00 2,183.00 2,185.50 0.3M
2023-12-25 2,215.00 2,220.00 2,187.00 2,189.00 0.3M
2023-12-22 2,194.00 2,211.50 2,188.50 2,201.50 0.3M
2023-12-21 2,201.00 2,207.00 2,176.50 2,189.50 0.3M
2023-12-20 2,181.00 2,233.00 2,180.50 2,217.50 0.5M
2023-12-19 2,173.50 2,176.00 2,134.00 2,173.50 0.5M
2023-12-18 2,191.00 2,191.50 2,170.50 2,174.00 0.5M
2023-12-15 2,200.00 2,231.50 2,197.50 2,217.50 0.5M
2023-12-14 2,242.50 2,252.00 2,198.00 2,209.00 0.5M
2023-12-13 2,258.00 2,264.00 2,234.00 2,240.00 0.4M
2023-12-12 2,279.00 2,279.50 2,254.00 2,265.00 0.5M
2023-12-11 2,271.00 2,293.00 2,258.00 2,263.50 0.5M
2023-12-08 2,314.50 2,314.50 2,253.00 2,274.00 0.5M
2023-12-07 2,362.50 2,367.50 2,319.00 2,326.00 0.4M
2023-12-06 2,330.00 2,378.50 2,327.00 2,373.00 0.3M
2023-12-05 2,344.50 2,350.50 2,328.50 2,343.50 0.3M
2023-12-04 2,360.00 2,368.00 2,334.50 2,347.00 0.3M
2023-12-01 2,400.00 2,400.00 2,366.00 2,373.00 0.4M
2023-11-30 2,347.00 2,381.00 2,340.50 2,378.50 0.6M
2023-11-29 2,360.00 2,386.00 2,359.50 2,360.50 0.2M
2023-11-28 2,386.00 2,390.50 2,353.50 2,378.50 0.3M
2023-11-27 2,413.50 2,422.50 2,373.00 2,374.50 0.3M
2023-11-24 2,378.00 2,417.50 2,377.50 2,405.50 0.3M
2023-11-22 2,382.00 2,406.50 2,377.50 2,384.00 0.3M
2023-11-21 2,364.00 2,406.00 2,355.00 2,392.50 0.5M
2023-11-20 2,442.00 2,442.00 2,384.00 2,391.50 0.5M
2023-11-17 2,330.50 2,423.00 2,330.50 2,420.00 0.7M
2023-11-16 2,343.00 2,353.00 2,323.00 2,345.00 0.4M
2023-11-15 2,300.00 2,343.00 2,300.00 2,336.50 0.5M
2023-11-14 2,306.00 2,311.50 2,282.50 2,301.00 0.5M
2023-11-13 2,331.50 2,352.50 2,286.00 2,294.50 0.6M
2023-11-10 2,177.00 2,333.50 2,175.00 2,330.00 1.9M
2023-11-09 2,262.00 2,340.50 2,262.00 2,324.50 0.8M
2023-11-08 2,354.50 2,365.00 2,262.00 2,283.00 0.6M
2023-11-07 2,343.50 2,361.00 2,332.50 2,339.00 0.5M
2023-11-06 2,324.00 2,364.50 2,324.00 2,353.00 0.9M
2023-11-02 2,320.00 2,323.00 2,276.50 2,288.00 0.5M
2023-11-01 2,270.50 2,299.50 2,264.00 2,280.00 0.6M
2023-10-31 2,210.00 2,247.50 2,186.00 2,243.00 0.6M
2023-10-30 2,255.50 2,255.50 2,189.00 2,214.50 0.6M
2023-10-27 2,277.00 2,286.50 2,266.50 2,286.00 0.5M
2023-10-26 2,264.00 2,288.00 2,232.50 2,253.00 0.7M
2023-10-25 2,328.50 2,328.50 2,268.50 2,274.00 0.7M
2023-10-24 2,271.00 2,320.50 2,247.00 2,309.00 0.9M
2023-10-23 2,240.00 2,280.00 2,240.00 2,268.50 0.6M
2023-10-20 2,238.00 2,257.00 2,230.00 2,245.50 0.4M
2023-10-19 2,250.00 2,277.50 2,229.00 2,243.00 0.5M
2023-10-18 2,289.00 2,308.50 2,267.50 2,278.00 0.5M
2023-10-17 2,290.00 2,308.00 2,258.50 2,276.50 0.3M
2023-10-16 2,280.00 2,299.50 2,260.00 2,272.00 0.4M
2023-10-13 2,310.00 2,323.50 2,287.00 2,291.50 0.4M
2023-10-12 2,328.00 2,338.50 2,312.50 2,338.50 0.4M
2023-10-11 2,341.00 2,342.00 2,305.00 2,306.00 0.4M
2023-10-10 2,313.00 2,340.50 2,307.50 2,335.50 0.4M
2023-10-06 2,295.00 2,304.50 2,274.00 2,282.00 0.4M
2023-10-05 2,255.00 2,278.00 2,227.50 2,271.50 0.5M
2023-10-04 2,273.00 2,286.50 2,224.50 2,240.00 0.8M
2023-10-03 2,373.00 2,379.50 2,304.50 2,304.50 0.8M
2023-10-02 2,415.50 2,446.50 2,376.00 2,376.00 0.5M
2023-09-29 2,457.50 2,467.00 2,372.00 2,382.00 1.0M
2023-09-28 2,490.00 2,525.00 2,456.50 2,467.00 0.8M
2023-09-27 2,510.00 2,527.50 2,478.50 2,527.50 0.4M
2023-09-26 2,549.00 2,550.00 2,517.00 2,520.00 0.5M
2023-09-25 2,542.00 2,563.00 2,528.50 2,548.50 0.4M
2023-09-22 2,544.50 2,558.00 2,512.00 2,542.00 0.5M
2023-09-21 2,591.00 2,615.50 2,563.00 2,570.50 0.4M
2023-09-20 2,635.00 2,638.00 2,602.00 2,602.00 0.4M
2023-09-19 2,601.50 2,631.00 2,590.00 2,623.00 0.5M
2023-09-15 2,617.50 2,631.00 2,603.50 2,619.50 0.6M
2023-09-14 2,555.00 2,587.50 2,542.00 2,586.00 0.4M
2023-09-13 2,565.00 2,566.00 2,540.50 2,555.50 0.2M
2023-09-12 2,570.50 2,581.50 2,545.50 2,564.00 0.2M
2023-09-11 2,557.00 2,568.50 2,528.50 2,549.50 0.3M
2023-09-08 2,569.00 2,580.50 2,537.00 2,542.00 0.7M
2023-09-07 2,610.00 2,626.00 2,604.50 2,609.50 0.3M
2023-09-06 2,561.00 2,626.50 2,560.00 2,618.50 0.6M
2023-09-05 2,547.00 2,562.00 2,528.50 2,561.00 0.3M
2023-09-04 2,521.00 2,541.50 2,501.50 2,541.50 0.4M
2023-09-01 2,505.50 2,526.00 2,505.00 2,520.00 0.5M
2023-08-31 2,508.00 2,513.50 2,492.50 2,505.00 0.5M
2023-08-30 2,539.50 2,543.00 2,516.50 2,532.00 0.5M
2023-08-29 2,491.00 2,523.00 2,484.00 2,508.00 0.7M
2023-08-28 2,414.00 2,495.50 2,410.50 2,475.00 1.2M
2023-08-25 2,376.00 2,385.50 2,370.00 2,375.50 0.3M
2023-08-24 2,365.00 2,404.00 2,361.50 2,393.50 0.5M
2023-08-23 2,334.50 2,363.50 2,322.00 2,361.50 0.3M
2023-08-22 2,320.50 2,345.50 2,307.00 2,345.00 0.4M
2023-08-21 2,326.00 2,333.00 2,309.50 2,312.00 0.4M
2023-08-18 2,312.00 2,328.50 2,311.00 2,326.00 0.4M
2023-08-17 2,353.00 2,353.00 2,294.00 2,342.50 0.7M
2023-08-16 2,360.50 2,372.50 2,353.00 2,354.00 0.4M
2023-08-15 2,400.00 2,405.50 2,383.00 2,385.00 0.3M
2023-08-14 2,420.00 2,449.50 2,382.50 2,397.50 0.6M
2023-08-10 2,398.00 2,416.00 2,384.50 2,410.00 0.6M
2023-08-09 2,440.00 2,445.50 2,397.50 2,398.00 0.6M
2023-08-08 2,415.00 2,428.00 2,396.50 2,419.50 0.9M
2023-08-07 2,387.00 2,428.50 2,370.00 2,416.00 0.9M
2023-08-04 2,351.50 2,400.00 2,330.00 2,396.50 2.8M
2023-08-03 2,706.50 2,709.00 2,596.00 2,601.50 1.4M
2023-08-02 2,746.00 2,845.00 2,733.00 2,792.50 1.1M
2023-08-01 2,729.50 2,749.00 2,715.50 2,749.00 0.4M
2023-07-31 2,724.50 2,749.50 2,707.50 2,726.50 0.4M
2023-07-28 2,681.00 2,708.50 2,646.00 2,699.50 0.5M
2023-07-27 2,719.50 2,720.00 2,678.00 2,705.50 0.6M
2023-07-26 2,751.50 2,751.50 2,702.50 2,719.50 0.6M
2023-07-25 2,693.50 2,752.00 2,681.50 2,752.00 0.7M
2023-07-24 2,643.50 2,699.00 2,642.50 2,679.00 0.7M
2023-07-21 2,605.50 2,633.00 2,577.50 2,617.50 0.4M
2023-07-20 2,610.00 2,627.50 2,599.00 2,601.50 0.3M
2023-07-19 2,584.00 2,606.50 2,571.00 2,606.50 0.3M
2023-07-18 2,560.00 2,575.50 2,543.00 2,573.00 0.3M
2023-07-14 2,568.00 2,581.00 2,540.50 2,553.00 0.3M
2023-07-13 2,577.50 2,583.50 2,550.50 2,554.50 0.3M
2023-07-12 2,580.50 2,584.50 2,543.50 2,571.50 0.5M
2023-07-11 2,575.00 2,588.00 2,555.00 2,561.00 0.3M
2023-07-10 2,582.50 2,592.50 2,548.50 2,558.00 0.4M
2023-07-07 2,530.00 2,576.50 2,518.00 2,556.50 0.6M
2023-07-06 2,539.00 2,576.00 2,531.00 2,546.00 0.3M
2023-07-05 2,551.50 2,556.50 2,518.00 2,553.00 0.3M
2023-07-04 2,583.00 2,589.00 2,569.00 2,570.00 0.3M
2023-07-03 2,550.50 2,583.00 2,550.50 2,569.50 0.4M
2023-06-30 2,550.00 2,565.50 2,520.50 2,537.00 0.4M
2023-06-29 2,527.50 2,582.00 2,527.50 2,557.00 0.7M
2023-06-28 2,482.00 2,515.00 2,480.00 2,515.00 0.5M
2023-06-27 2,504.00 2,504.00 2,434.00 2,463.00 0.7M
2023-06-26 2,469.00 2,508.50 2,446.00 2,488.00 0.4M
2023-06-23 2,496.00 2,506.50 2,440.50 2,459.00 0.5M
2023-06-22 2,500.00 2,508.00 2,492.50 2,495.50 0.3M
2023-06-21 2,442.00 2,511.00 2,442.00 2,500.50 0.6M
2023-06-20 2,480.00 2,480.50 2,459.00 2,467.50 0.4M
2023-06-19 2,509.00 2,513.50 2,472.50 2,484.00 0.5M
2023-06-16 2,499.00 2,512.00 2,471.50 2,484.50 0.5M
2023-06-15 2,496.50 2,521.50 2,478.00 2,502.50 0.4M
2023-06-14 2,476.50 2,514.50 2,476.00 2,504.00 0.7M
2023-06-13 2,427.00 2,457.00 2,416.50 2,447.00 0.7M
2023-06-12 2,400.00 2,437.00 2,400.00 2,424.00 0.5M
2023-06-09 2,396.00 2,405.00 2,374.00 2,396.50 0.5M
2023-06-08 2,419.00 2,423.50 2,357.00 2,369.50 0.7M
2023-06-07 2,465.00 2,466.50 2,408.00 2,413.50 0.4M
2023-06-06 2,415.50 2,446.00 2,396.50 2,444.50 0.4M
2023-06-05 2,418.50 2,452.50 2,408.50 2,439.50 0.5M
2023-06-02 2,376.00 2,398.00 2,366.00 2,398.00 0.3M
2023-06-01 2,363.00 2,380.00 2,351.00 2,363.00 0.3M
2023-05-31 2,410.00 2,422.00 2,378.00 2,382.00 0.4M
2023-05-30 2,410.00 2,431.00 2,403.00 2,431.00 0.2M
2023-05-29 2,454.00 2,469.00 2,415.00 2,420.00 0.4M
2023-05-26 2,429.00 2,437.00 2,409.00 2,417.00 0.4M
2023-05-25 2,410.00 2,429.00 2,397.00 2,425.00 0.3M
2023-05-24 2,440.00 2,448.00 2,420.00 2,422.00 0.3M
2023-05-23 2,461.00 2,481.00 2,428.00 2,440.00 0.4M
2023-05-22 2,430.00 2,452.00 2,405.00 2,449.00 0.4M
2023-05-19 2,435.00 2,470.00 2,424.00 2,431.00 0.4M
2023-05-18 2,434.00 2,435.00 2,402.00 2,424.00 0.4M
2023-05-17 2,458.00 2,479.00 2,417.00 2,419.00 0.5M
2023-05-16 2,501.00 2,501.00 2,444.00 2,459.00 0.6M
2023-05-15 2,459.00 2,519.00 2,455.00 2,501.00 1.0M
2023-05-12 2,412.00 2,472.00 2,395.00 2,448.00 1.1M
2023-05-11 2,515.00 2,525.00 2,471.00 2,487.00 0.5M
2023-05-10 2,545.00 2,545.00 2,515.00 2,542.00 0.2M
2023-05-09 2,533.00 2,542.00 2,517.00 2,540.00 0.2M
2023-05-08 2,484.00 2,529.00 2,482.00 2,526.00 0.3M
2023-05-02 2,499.00 2,500.00 2,477.00 2,488.00 0.2M
2023-05-01 2,491.00 2,504.00 2,489.00 2,503.00 0.2M
2023-04-28 2,461.00 2,477.00 2,452.00 2,477.00 0.3M
2023-04-27 2,419.00 2,437.00 2,414.00 2,437.00 0.2M
2023-04-26 2,429.00 2,440.00 2,411.00 2,422.00 0.3M
2023-04-25 2,463.00 2,488.00 2,447.00 2,452.00 0.2M
2023-04-24 2,450.00 2,460.00 2,435.00 2,454.00 0.1M
2023-04-21 2,441.00 2,454.00 2,432.00 2,437.00 0.2M
2023-04-20 2,444.00 2,468.00 2,435.00 2,460.00 0.2M
2023-04-19 2,440.00 2,453.00 2,429.00 2,453.00 0.2M
2023-04-18 2,450.00 2,455.00 2,431.00 2,446.00 0.2M
2023-04-17 2,432.00 2,443.00 2,427.00 2,443.00 0.2M
2023-04-14 2,426.00 2,426.00 2,405.00 2,417.00 0.2M
2023-04-13 2,428.00 2,435.00 2,416.00 2,426.00 0.3M
2023-04-12 2,426.00 2,445.00 2,423.00 2,436.00 0.3M
2023-04-11 2,429.00 2,432.00 2,394.00 2,409.00 0.4M
2023-04-10 2,430.00 2,440.00 2,397.00 2,404.00 0.3M
2023-04-07 2,380.00 2,410.00 2,371.00 2,408.00 0.3M
2023-04-06 2,405.00 2,410.00 2,369.00 2,382.00 0.4M
2023-04-05 2,456.00 2,475.00 2,432.00 2,437.00 0.3M
2023-04-04 2,480.00 2,492.00 2,459.00 2,490.00 0.3M
2023-04-03 2,480.00 2,493.00 2,465.00 2,481.00 0.4M
2023-03-31 2,450.00 2,483.00 2,448.00 2,461.00 0.5M
2023-03-30 2,390.00 2,438.00 2,381.00 2,426.00 0.4M
2023-03-29 2,403.00 2,432.00 2,403.00 2,431.00 0.4M
2023-03-28 2,396.00 2,407.00 2,379.00 2,388.00 0.2M
2023-03-27 2,386.00 2,405.00 2,383.00 2,384.00 0.3M
2023-03-24 2,351.00 2,363.00 2,347.00 2,363.00 0.2M
2023-03-23 2,316.00 2,354.00 2,304.00 2,354.00 0.2M
2023-03-22 2,345.00 2,346.00 2,322.00 2,325.00 0.2M
2023-03-20 2,305.00 2,334.00 2,295.00 2,298.00 0.4M
2023-03-17 2,364.00 2,369.00 2,320.00 2,333.00 0.5M
2023-03-16 2,311.00 2,350.00 2,289.00 2,342.00 0.4M
2023-03-15 2,363.00 2,389.00 2,358.00 2,374.00 0.3M
2023-03-14 2,371.00 2,371.00 2,296.00 2,327.00 0.5M
2023-03-13 2,450.00 2,456.00 2,395.00 2,421.00 0.5M
2023-03-10 2,467.00 2,512.00 2,467.00 2,490.00 0.3M
2023-03-09 2,515.00 2,515.00 2,494.00 2,502.00 0.3M
2023-03-08 2,476.00 2,515.00 2,467.00 2,508.00 0.4M
2023-03-07 2,451.00 2,502.00 2,450.00 2,491.00 0.6M
2023-03-06 2,421.00 2,451.00 2,421.00 2,448.00 0.5M
2023-03-03 2,405.00 2,438.00 2,402.00 2,423.00 0.5M
2023-03-02 2,429.00 2,435.00 2,403.00 2,403.00 0.3M
2023-03-01 2,377.00 2,425.00 2,377.00 2,413.00 0.4M
2023-02-28 2,403.00 2,407.00 2,375.00 2,381.00 0.3M
2023-02-27 2,378.00 2,387.00 2,371.00 2,382.00 0.2M
2023-02-24 2,382.00 2,404.00 2,376.00 2,387.00 0.3M
2023-02-22 2,418.00 2,427.00 2,355.00 2,365.00 0.5M
2023-02-21 2,425.00 2,443.00 2,413.00 2,439.00 0.3M
2023-02-20 2,407.00 2,428.00 2,407.00 2,427.00 0.3M
2023-02-17 2,370.00 2,399.00 2,365.00 2,399.00 0.3M
2023-02-16 2,352.00 2,378.00 2,346.00 2,377.00 0.4M
2023-02-15 2,362.00 2,368.00 2,330.00 2,335.00 0.2M
2023-02-14 2,345.00 2,355.00 2,330.00 2,341.00 0.3M
2023-02-13 2,340.00 2,343.00 2,301.00 2,311.00 0.4M
2023-02-10 2,358.00 2,361.00 2,340.00 2,347.00 0.4M
2023-02-09 2,363.00 2,371.00 2,319.00 2,355.00 0.6M
2023-02-08 2,295.00 2,385.00 2,263.00 2,372.00 1.5M
2023-02-07 2,499.00 2,499.00 2,466.00 2,482.00 0.3M
2023-02-06 2,501.00 2,516.00 2,481.00 2,483.00 0.2M
2023-02-03 2,460.00 2,478.00 2,451.00 2,467.00 0.2M
2023-02-02 2,513.00 2,513.00 2,455.00 2,469.00 0.3M
2023-02-01 2,521.00 2,546.00 2,505.00 2,512.00 0.3M
2023-01-31 2,497.00 2,519.00 2,490.00 2,511.00 0.3M
2023-01-30 2,478.00 2,491.00 2,471.00 2,482.00 0.2M
2023-01-27 2,487.00 2,495.00 2,479.00 2,485.00 0.2M
2023-01-26 2,476.00 2,489.00 2,474.00 2,487.00 0.1M
2023-01-25 2,447.00 2,486.00 2,443.00 2,473.00 0.2M
2023-01-24 2,426.00 2,454.00 2,426.00 2,443.00 0.2M
2023-01-23 2,408.00 2,418.00 2,386.00 2,412.00 0.2M
2023-01-20 2,375.00 2,388.00 2,368.00 2,384.00 0.2M
2023-01-19 2,395.00 2,401.00 2,370.00 2,375.00 0.3M
2023-01-18 2,376.00 2,440.00 2,358.00 2,419.00 0.3M
2023-01-17 2,358.00 2,390.00 2,358.00 2,377.00 0.2M
2023-01-16 2,392.00 2,392.00 2,352.00 2,359.00 0.3M
2023-01-13 2,401.00 2,418.00 2,381.00 2,391.00 0.4M
2023-01-12 2,433.00 2,446.00 2,420.00 2,420.00 0.2M
2023-01-11 2,433.00 2,442.00 2,422.00 2,439.00 0.2M
2023-01-10 2,411.00 2,420.00 2,403.00 2,414.00 0.3M
2023-01-06 2,414.00 2,434.00 2,412.00 2,417.00 0.2M
2023-01-05 2,433.00 2,433.00 2,400.00 2,426.00 0.3M
2023-01-04 2,462.00 2,463.00 2,420.00 2,437.00 0.2M