9,338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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 2017/11/24 | 6,050.0 | 6,090.0 | 6,000.0 | 6,000.0 | 6,000.0 | 768,900 |
| 2017/11/22 | 6,070.0 | 6,120.0 | 6,010.0 | 6,100.0 | 6,100.0 | 1,053,300 |
| 2017/11/21 | 6,030.0 | 6,100.0 | 5,980.0 | 6,030.0 | 6,030.0 | 1,089,600 |
| 2017/11/20 | 5,850.0 | 6,080.0 | 5,830.0 | 6,000.0 | 6,000.0 | 1,636,200 |
| 2017/11/17 | 5,950.0 | 5,970.0 | 5,790.0 | 5,800.0 | 5,800.0 | 1,238,700 |
| 2017/11/16 | 5,700.0 | 5,810.0 | 5,660.0 | 5,770.0 | 5,770.0 | 916,900 |
| 2017/11/15 | 5,840.0 | 5,850.0 | 5,700.0 | 5,720.0 | 5,720.0 | 1,413,400 |
| 2017/11/14 | 5,710.0 | 5,910.0 | 5,660.0 | 5,860.0 | 5,860.0 | 1,562,100 |
| 2017/11/13 | 5,960.0 | 5,970.0 | 5,770.0 | 5,770.0 | 5,770.0 | 1,408,900 |
| 2017/11/10 | 6,000.0 | 6,050.0 | 5,930.0 | 5,960.0 | 5,960.0 | 1,567,900 |
| 2017/11/09 | 6,010.0 | 6,240.0 | 5,930.0 | 6,080.0 | 6,080.0 | 3,113,900 |
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。
