KabuInsight

古河機械金属

5715
プライム/非鉄金属/FURUKAWA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,750.04,875.04,750.04,850.0-70.0-1.42%349,300
2026-03-124,945.05,070.04,870.04,920.0-100.0-1.99%281,400
2026-03-115,000.05,180.04,990.05,020.0+70.0+1.41%336,700
2026-03-104,970.05,050.04,865.04,950.0+180.0+3.77%365,100
2026-03-094,710.04,770.04,545.04,770.0-320.0-6.29%675,100
2026-03-065,090.05,150.04,960.05,090.0-160.0-3.05%520,100
2026-03-055,490.05,530.05,150.05,250.0+120.0+2.34%489,700
2026-03-045,400.05,520.04,985.05,130.0-510.0-9.04%814,100
2026-03-035,940.06,150.05,640.05,640.0-340.0-5.69%802,700
2026-03-025,760.06,010.05,670.05,980.0+140.0+2.40%689,500
2026-02-275,540.05,870.05,530.05,840.0+270.0+4.85%1,320,200
2026-02-265,800.05,880.05,510.05,570.0-160.0-2.79%717,800
2026-02-255,730.05,800.05,630.05,730.00.00.00%608,900
2026-02-245,750.05,790.05,600.05,730.0-20.0-0.35%564,100
2026-02-205,810.05,830.05,700.05,750.0-120.0-2.04%425,000
2026-02-195,930.05,950.05,760.05,870.0-10.0-0.17%449,700
2026-02-185,820.06,000.05,750.05,880.0+70.0+1.20%541,600
2026-02-176,000.06,010.05,750.05,810.0-250.0-4.13%507,100
2026-02-166,320.06,320.06,010.06,060.0-60.0-0.98%704,400
2026-02-136,600.06,680.06,060.06,120.0-480.0-7.27%1,374,600
2026-02-126,290.07,140.06,180.06,600.0+410.0+6.62%3,532,500
2026-02-105,480.06,190.05,480.06,190.0+1000.0+19.27%2,607,400
2026-02-095,200.05,230.05,030.05,190.0+90.0+1.76%838,900
2026-02-064,900.05,100.04,780.05,100.0+115.0+2.31%810,000
2026-02-055,050.05,150.04,925.04,985.0-55.0-1.09%746,200
2026-02-044,810.05,040.04,805.05,040.0+275.0+5.77%1,181,100
2026-02-034,745.04,805.04,690.04,765.0+160.0+3.47%771,800
2026-02-024,910.04,950.04,590.04,605.0-25.0-0.54%1,288,600
2026-01-304,650.04,790.04,565.04,630.0-70.0-1.49%597,900
2026-01-294,730.04,760.04,600.04,700.0-15.0-0.32%722,700
2026-01-284,750.04,760.04,620.04,715.0-60.0-1.26%520,400
2026-01-274,575.04,775.04,540.04,775.0+165.0+3.58%473,200
2026-01-264,660.04,705.04,590.04,610.0-115.0-2.43%370,600
2026-01-234,555.04,775.04,555.04,725.0+195.0+4.30%658,000
2026-01-224,655.04,685.04,500.04,530.0-65.0-1.41%589,400
2026-01-214,540.04,690.04,525.04,595.0-85.0-1.82%608,700
2026-01-204,805.04,930.04,570.04,680.0-55.0-1.16%864,300
2026-01-194,570.04,765.04,550.04,735.0+110.0+2.38%758,100
2026-01-164,985.05,000.04,515.04,625.0-315.0-6.38%1,975,700
2026-01-154,880.05,100.04,810.04,940.0+5.0+0.10%1,725,100
2026-01-144,975.05,100.04,770.04,935.0+30.0+0.61%2,335,300
2026-01-134,720.05,030.04,645.04,905.0+495.0+11.22%2,860,700
2026-01-094,350.04,450.04,240.04,410.0-70.0-1.56%1,193,600
2026-01-084,550.04,730.04,425.04,480.0+90.0+2.05%2,617,600
2026-01-074,215.04,500.04,205.04,390.0+315.0+7.73%1,901,300
2026-01-063,970.04,100.03,955.04,075.0+160.0+4.09%533,100
2026-01-053,905.03,975.03,865.03,915.0+70.0+1.82%395,300
2025-12-303,950.04,100.03,835.03,845.0-40.0-1.03%860,400
2025-12-293,825.03,950.03,815.03,885.0+105.0+2.78%411,100
2025-12-263,790.03,850.03,740.03,780.00.00.00%287,700
2025-12-253,785.03,825.03,745.03,780.0-10.0-0.26%276,700
2025-12-243,740.03,915.03,730.03,790.0+75.0+2.02%585,400
2025-12-233,780.03,825.03,705.03,715.0+5.0+0.13%353,500
2025-12-223,680.03,785.03,660.03,710.0+100.0+2.77%263,900
2025-12-193,590.03,655.03,545.03,610.0+65.0+1.83%325,200
2025-12-183,625.03,675.03,525.03,545.0-145.0-3.93%429,100
2025-12-173,700.03,760.03,605.03,690.0-60.0-1.60%441,400
2025-12-163,970.03,995.03,740.03,750.0-230.0-5.78%478,000
2025-12-153,980.04,035.03,925.03,980.0-60.0-1.49%305,600
2025-12-123,950.04,040.03,895.04,040.0+160.0+4.12%329,400
2025-12-114,030.04,035.03,850.03,880.0-170.0-4.20%528,200
2025-12-104,065.04,135.03,990.04,050.0+125.0+3.18%713,000
2025-12-093,920.03,990.03,905.03,925.0-45.0-1.13%267,600
2025-12-084,000.04,060.03,935.03,970.0+20.0+0.51%437,000
2025-12-053,900.03,965.03,820.03,950.0+70.0+1.80%400,200
2025-12-043,855.03,985.03,820.03,880.00.00.00%609,900
2025-12-033,865.03,915.03,775.03,880.0+10.0+0.26%642,200
2025-12-024,070.04,165.03,870.03,870.0-185.0-4.56%788,600
2025-12-014,140.04,190.03,950.04,055.0-15.0-0.37%756,200
2025-11-284,170.04,210.04,035.04,070.0-65.0-1.57%855,500
2025-11-274,210.04,380.04,065.04,135.0-5.0-0.12%2,115,200
2025-11-263,870.04,170.03,830.04,140.0+280.0+7.25%1,926,000
2025-11-253,730.03,880.03,645.03,860.0+200.0+5.46%871,100
2025-11-213,630.03,750.03,605.03,660.0-110.0-2.92%737,800
2025-11-203,645.03,815.03,590.03,770.0+245.0+6.95%841,000
2025-11-193,545.03,580.03,325.03,525.0+30.0+0.86%724,800
2025-11-183,560.03,685.03,460.03,495.0-135.0-3.72%848,800
2025-11-173,675.03,770.03,510.03,630.0+35.0+0.97%1,185,600
2025-11-143,220.03,745.03,220.03,595.0+320.0+9.77%1,457,300
2025-11-133,320.03,325.03,255.03,275.0-45.0-1.36%560,000
2025-11-123,080.03,340.03,045.03,320.0+235.0+7.62%599,500
2025-11-113,060.03,120.03,045.03,085.0+5.0+0.16%288,400
2025-11-103,010.03,140.02,960.03,080.0+45.0+1.48%381,800
2025-11-072,990.03,095.02,990.03,035.0-95.0-3.04%250,900
2025-11-063,090.03,140.03,035.03,130.0+105.0+3.47%295,900
2025-11-053,050.03,115.02,919.03,025.0-160.0-5.02%495,400
2025-11-043,170.03,370.03,150.03,185.0+140.0+4.60%826,600
2025-10-313,090.03,095.03,020.03,045.0-35.0-1.14%238,800
2025-10-303,015.03,090.03,015.03,080.0+84.0+2.80%175,000
2025-10-293,075.03,100.02,984.02,996.0-19.0-0.63%296,200
2025-10-283,120.03,120.03,000.03,015.0-95.0-3.05%305,300
2025-10-273,160.03,190.03,050.03,110.0-20.0-0.64%467,500
2025-10-243,025.03,155.02,994.03,130.0+115.0+3.81%468,000
2025-10-232,975.03,015.02,927.03,015.0-20.0-0.66%455,100
2025-10-222,917.03,155.02,849.03,035.0+123.0+4.22%774,100
2025-10-213,115.03,180.02,905.02,912.0-54.0-1.82%760,300
2025-10-202,840.02,966.02,820.02,966.0+158.0+5.63%288,100
2025-10-172,792.02,839.02,783.02,808.0-34.0-1.20%113,700
2025-10-162,878.02,886.02,840.02,842.0-3.0-0.11%189,600
2025-10-152,750.02,865.02,750.02,845.0+122.0+4.48%203,000
2025-10-142,689.02,869.02,687.02,723.0+27.0+1.00%503,000
2025-10-102,789.02,789.02,693.02,696.0-125.0-4.43%198,600
2025-10-092,852.02,870.02,820.02,821.0-24.0-0.84%141,300
2025-10-082,839.02,860.02,816.02,845.0+5.0+0.18%143,500
2025-10-072,855.02,885.02,836.02,840.0-15.0-0.53%175,800
2025-10-062,842.02,859.02,793.02,855.0+113.0+4.12%203,700
2025-10-032,693.02,775.02,689.02,742.0-1.0-0.04%137,500
2025-10-022,745.02,785.02,718.02,743.0+2.0+0.07%132,700
2025-10-012,822.02,822.02,734.02,741.0-131.0-4.56%189,700
2025-09-302,908.02,908.02,839.02,872.0-36.0-1.24%149,000
2025-09-292,930.02,930.02,870.02,908.0-49.0-1.66%126,800
2025-09-262,945.02,992.02,930.02,957.0+7.0+0.24%233,600
2025-09-252,850.02,956.02,830.02,950.0+100.0+3.51%271,500
2025-09-242,831.02,853.02,796.02,850.0+10.0+0.35%152,500
2025-09-222,819.02,853.02,798.02,840.0+53.0+1.90%169,600
2025-09-192,863.02,877.02,777.02,787.0-68.0-2.38%308,800
2025-09-182,850.02,874.02,829.02,855.0+5.0+0.18%137,100
2025-09-172,956.02,959.02,849.02,850.0-138.0-4.62%241,600
2025-09-163,010.03,015.02,940.02,988.0-22.0-0.73%208,000
2025-09-123,045.03,070.02,970.03,010.0——248,800

直近120営業日分を表示