古河電気工業

5801

プライム/非鉄金属/Furukawa Electric 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
2026-03-13	28,370.0	30,990.0	28,240.0	30,690.0	+1760.0	+6.08%	9,522,900
2026-03-12	29,250.0	30,330.0	28,650.0	28,930.0	-820.0	-2.76%	7,678,200
2026-03-11	28,500.0	30,680.0	28,270.0	29,750.0	+2295.0	+8.36%	7,233,100
2026-03-10	26,800.0	28,290.0	26,535.0	27,455.0	+2155.0	+8.52%	8,141,800
2026-03-09	25,610.0	25,955.0	23,210.0	25,300.0	-2850.0	-10.12%	8,853,900
2026-03-06	27,965.0	28,795.0	26,775.0	28,150.0	-315.0	-1.11%	6,838,300
2026-03-05	29,175.0	30,040.0	27,580.0	28,465.0	+790.0	+2.85%	8,860,500
2026-03-04	28,230.0	29,800.0	27,050.0	27,675.0	-1555.0	-5.32%	8,521,400
2026-03-03	30,930.0	32,120.0	28,920.0	29,230.0	-590.0	-1.98%	8,705,000
2026-03-02	27,100.0	30,740.0	27,030.0	29,820.0	+1720.0	+6.12%	8,554,600
2026-02-27	26,505.0	28,100.0	25,570.0	28,100.0	+95.0	+0.34%	7,650,300
2026-02-26	28,365.0	29,025.0	26,750.0	28,005.0	-120.0	-0.43%	7,360,100
2026-02-25	27,175.0	28,310.0	26,840.0	28,125.0	+1215.0	+4.52%	7,137,000
2026-02-24	24,835.0	27,410.0	24,585.0	26,910.0	+3575.0	+15.32%	8,283,900
2026-02-20	22,565.0	23,640.0	22,255.0	23,335.0	+475.0	+2.08%	4,631,200
2026-02-19	21,990.0	22,985.0	21,700.0	22,860.0	+950.0	+4.34%	4,232,700
2026-02-18	21,135.0	21,990.0	20,895.0	21,910.0	+785.0	+3.72%	3,136,100
2026-02-17	20,915.0	21,235.0	20,470.0	21,125.0	-45.0	-0.21%	2,657,000
2026-02-16	21,795.0	21,870.0	20,925.0	21,170.0	-325.0	-1.51%	2,858,700
2026-02-13	21,645.0	22,080.0	21,250.0	21,495.0	-650.0	-2.94%	5,153,600
2026-02-12	21,390.0	23,285.0	21,110.0	22,145.0	+645.0	+3.00%	12,455,000
2026-02-10	19,900.0	21,500.0	19,645.0	21,500.0	+4000.0	+22.86%	11,126,000
2026-02-09	15,120.0	17,500.0	14,690.0	17,500.0	+3000.0	+20.69%	6,832,200
2026-02-06	14,075.0	14,845.0	14,050.0	14,500.0	+125.0	+0.87%	4,162,300
2026-02-05	14,950.0	15,135.0	14,245.0	14,375.0	-915.0	-5.98%	4,625,600
2026-02-04	14,325.0	15,685.0	14,285.0	15,290.0	+1045.0	+7.34%	6,582,700
2026-02-03	13,695.0	14,605.0	13,600.0	14,245.0	+1150.0	+8.78%	4,453,200
2026-02-02	13,230.0	14,100.0	13,040.0	13,095.0	-435.0	-3.22%	3,680,400
2026-01-30	13,740.0	14,345.0	13,345.0	13,530.0	-295.0	-2.13%	4,555,600
2026-01-29	14,410.0	14,700.0	13,710.0	13,825.0	-585.0	-4.06%	4,210,100
2026-01-28	14,100.0	14,525.0	13,890.0	14,410.0	+1510.0	+11.71%	6,424,500
2026-01-27	12,875.0	13,070.0	12,490.0	12,900.0	+325.0	+2.58%	4,727,600
2026-01-26	12,210.0	13,055.0	12,115.0	12,575.0	+370.0	+3.03%	7,354,500
2026-01-23	12,025.0	12,520.0	11,900.0	12,205.0	+395.0	+3.34%	4,352,500
2026-01-22	12,195.0	12,200.0	11,690.0	11,810.0	-265.0	-2.19%	3,555,000
2026-01-21	10,765.0	12,200.0	10,765.0	12,075.0	+875.0	+7.81%	5,844,700
2026-01-20	10,745.0	11,525.0	10,595.0	11,200.0	+480.0	+4.48%	6,442,400
2026-01-19	10,120.0	10,740.0	10,110.0	10,720.0	+340.0	+3.28%	3,199,300
2026-01-16	9,858.0	10,425.0	9,783.0	10,380.0	+555.0	+5.65%	3,949,300
2026-01-15	9,864.0	9,940.0	9,703.0	9,825.0	-140.0	-1.40%	3,195,300
2026-01-14	9,990.0	10,075.0	9,866.0	9,965.0	+1.0	+0.01%	2,189,500
2026-01-13	10,275.0	10,275.0	9,894.0	9,964.0	-51.0	-0.51%	3,439,400
2026-01-09	9,912.0	10,020.0	9,648.0	10,015.0	+90.0	+0.91%	3,670,400
2026-01-08	10,120.0	10,170.0	9,925.0	9,925.0	-195.0	-1.93%	2,061,100
2026-01-07	10,230.0	10,420.0	10,075.0	10,120.0	-410.0	-3.89%	2,767,500
2026-01-06	10,635.0	10,745.0	10,400.0	10,530.0	-10.0	-0.09%	1,781,400
2026-01-05	10,460.0	10,600.0	10,205.0	10,540.0	+530.0	+5.29%	2,776,400
2025-12-30	9,901.0	10,210.0	9,809.0	10,010.0	-30.0	-0.30%	1,916,000
2025-12-29	9,827.0	10,130.0	9,827.0	10,040.0	+156.0	+1.58%	2,085,100
2025-12-26	10,155.0	10,175.0	9,865.0	9,884.0	-256.0	-2.52%	1,799,800
2025-12-25	10,105.0	10,230.0	9,956.0	10,140.0	-20.0	-0.20%	1,441,000
2025-12-24	9,889.0	10,165.0	9,801.0	10,160.0	+262.0	+2.65%	2,741,300
2025-12-23	9,747.0	9,898.0	9,677.0	9,898.0	+128.0	+1.31%	2,601,800
2025-12-22	9,570.0	9,770.0	9,517.0	9,770.0	+506.0	+5.46%	3,490,300
2025-12-19	9,250.0	9,283.0	9,072.0	9,264.0	+204.0	+2.25%	3,493,200
2025-12-18	8,903.0	9,177.0	8,841.0	9,060.0	-143.0	-1.55%	3,230,500
2025-12-17	9,143.0	9,290.0	8,927.0	9,203.0	+153.0	+1.69%	3,645,900
2025-12-16	9,286.0	9,325.0	8,978.0	9,050.0	-386.0	-4.09%	3,868,500
2025-12-15	9,500.0	9,678.0	9,362.0	9,436.0	-379.0	-3.86%	3,281,500
2025-12-12	9,700.0	9,895.0	9,635.0	9,815.0	+232.0	+2.42%	4,102,100
2025-12-11	9,930.0	10,025.0	9,570.0	9,583.0	-374.0	-3.76%	4,034,900
2025-12-10	10,085.0	10,140.0	9,803.0	9,957.0	-108.0	-1.07%	3,097,000
2025-12-09	10,230.0	10,285.0	9,950.0	10,065.0	-80.0	-0.79%	2,308,200
2025-12-08	9,813.0	10,160.0	9,705.0	10,145.0	+418.0	+4.30%	5,220,000
2025-12-05	9,750.0	9,845.0	9,611.0	9,727.0	-86.0	-0.88%	3,845,600
2025-12-04	9,961.0	10,025.0	9,753.0	9,813.0	-277.0	-2.75%	4,704,000
2025-12-03	9,840.0	10,140.0	9,690.0	10,090.0	+400.0	+4.13%	5,424,800
2025-12-02	9,750.0	9,862.0	9,623.0	9,690.0	+90.0	+0.94%	4,386,900
2025-12-01	9,928.0	10,050.0	9,467.0	9,600.0	-328.0	-3.30%	7,976,400
2025-11-28	9,627.0	9,939.0	9,582.0	9,928.0	+448.0	+4.73%	5,585,400
2025-11-27	9,250.0	9,527.0	9,176.0	9,480.0	+265.0	+2.88%	4,821,400
2025-11-26	8,954.0	9,298.0	8,888.0	9,215.0	+195.0	+2.16%	5,892,200
2025-11-25	9,165.0	9,292.0	8,984.0	9,020.0	+155.0	+1.75%	5,965,600
2025-11-21	9,250.0	9,334.0	8,791.0	8,865.0	-1030.0	-10.41%	9,260,900
2025-11-20	10,055.0	10,440.0	9,700.0	9,895.0	+241.0	+2.50%	8,969,700
2025-11-19	9,500.0	9,888.0	9,101.0	9,654.0	+304.0	+3.25%	11,478,800
2025-11-18	10,100.0	10,145.0	9,323.0	9,350.0	-980.0	-9.49%	9,277,400
2025-11-17	9,725.0	10,375.0	9,680.0	10,330.0	+507.0	+5.16%	6,531,200
2025-11-14	9,900.0	10,210.0	9,770.0	9,823.0	-1027.0	-9.47%	11,946,000
2025-11-13	9,726.0	11,080.0	9,688.0	10,850.0	+1182.0	+12.23%	14,857,100
2025-11-12	9,136.0	9,770.0	8,929.0	9,668.0	+121.0	+1.27%	9,498,600
2025-11-11	9,797.0	10,335.0	9,472.0	9,547.0	+91.0	+0.96%	15,276,900
2025-11-10	10,495.0	10,830.0	9,370.0	9,456.0	-844.0	-8.19%	18,451,300
2025-11-07	10,325.0	10,460.0	10,055.0	10,300.0	-460.0	-4.28%	4,737,100
2025-11-06	10,770.0	10,870.0	10,365.0	10,760.0	+345.0	+3.31%	3,042,800
2025-11-05	10,480.0	10,545.0	9,646.0	10,415.0	-595.0	-5.40%	6,772,800
2025-11-04	11,500.0	11,695.0	10,945.0	11,010.0	+10.0	+0.09%	6,054,000
2025-10-31	10,570.0	11,000.0	10,390.0	11,000.0	+530.0	+5.06%	5,688,300
2025-10-30	10,355.0	10,770.0	10,270.0	10,470.0	-5.0	-0.05%	4,985,400
2025-10-29	10,630.0	10,795.0	10,400.0	10,475.0	+15.0	+0.14%	5,830,200
2025-10-28	9,891.0	10,665.0	9,820.0	10,460.0	+624.0	+6.34%	10,688,400
2025-10-27	9,810.0	9,859.0	9,589.0	9,836.0	+210.0	+2.18%	6,008,200
2025-10-24	9,401.0	9,677.0	9,365.0	9,626.0	+348.0	+3.75%	7,695,400
2025-10-23	9,095.0	9,309.0	8,999.0	9,278.0	-35.0	-0.38%	5,839,900
2025-10-22	9,154.0	9,360.0	8,906.0	9,313.0	+99.0	+1.07%	6,869,000
2025-10-21	9,505.0	9,583.0	9,131.0	9,214.0	-220.0	-2.33%	7,888,400
2025-10-20	9,278.0	9,434.0	9,196.0	9,434.0	+342.0	+3.76%	5,152,400
2025-10-17	9,259.0	9,480.0	9,080.0	9,092.0	-444.0	-4.66%	7,251,000
2025-10-16	9,273.0	9,584.0	9,216.0	9,536.0	+413.0	+4.53%	6,729,200
2025-10-15	8,915.0	9,180.0	8,788.0	9,123.0	+294.0	+3.33%	6,396,100
2025-10-14	9,451.0	9,627.0	8,829.0	8,829.0	-713.0	-7.47%	9,611,700
2025-10-10	9,860.0	9,925.0	9,537.0	9,542.0	-314.0	-3.19%	6,952,700
2025-10-09	9,898.0	9,995.0	9,770.0	9,856.0	+155.0	+1.60%	9,388,900
2025-10-08	9,168.0	9,840.0	8,932.0	9,701.0	+383.0	+4.11%	12,341,800
2025-10-07	9,199.0	9,704.0	9,131.0	9,318.0	+124.0	+1.35%	11,909,900
2025-10-06	9,029.0	9,194.0	8,915.0	9,194.0	+315.0	+3.55%	6,762,900
2025-10-03	8,752.0	8,888.0	8,634.0	8,879.0	+77.0	+0.87%	5,093,000
2025-10-02	9,004.0	9,117.0	8,792.0	8,802.0	-64.0	-0.72%	5,097,800
2025-10-01	9,100.0	9,100.0	8,770.0	8,866.0	-246.0	-2.70%	5,879,300
2025-09-30	9,320.0	9,322.0	9,058.0	9,112.0	-211.0	-2.26%	5,595,000
2025-09-29	8,891.0	9,360.0	8,870.0	9,323.0	+424.0	+4.76%	7,975,600
2025-09-26	9,150.0	9,289.0	8,885.0	8,899.0	-306.0	-3.32%	5,309,100
2025-09-25	9,097.0	9,310.0	9,064.0	9,205.0	-35.0	-0.38%	4,467,000
2025-09-24	8,914.0	9,273.0	8,748.0	9,240.0	+276.0	+3.08%	6,151,100
2025-09-22	9,037.0	9,177.0	8,915.0	8,964.0	+7.0	+0.08%	5,446,000
2025-09-19	8,938.0	9,059.0	8,680.0	8,957.0	+131.0	+1.48%	9,083,900
2025-09-18	8,760.0	8,837.0	8,630.0	8,826.0	+131.0	+1.51%	5,452,700
2025-09-17	9,030.0	9,062.0	8,645.0	8,695.0	-374.0	-4.12%	6,105,600
2025-09-16	9,221.0	9,315.0	8,895.0	9,069.0	-39.0	-0.43%	6,717,100
2025-09-12	9,402.0	9,407.0	9,104.0	9,108.0	—	—	5,886,300

直近120営業日分を表示