6370東証P貸借
業種 機械
栗田工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,070 (24/05/14) | 4,253 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,070 (24/05/14) | 5,279 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 6,591 | 6,732 | 6,576 | 6,720 | +185 | +2.8 | 500,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 6,420 | 6,561 | 6,420 | 6,535 | -42 | -0.6 | 281,600 |
| 5/29 | 6,674 | 6,698 | 6,572 | 6,577 | -97 | -1.5 | 282,500 |
| 5/28 | 6,670 | 6,705 | 6,632 | 6,674 | -38 | -0.6 | 211,300 |
| 5/27 | 6,790 | 6,790 | 6,638 | 6,712 | -93 | -1.4 | 293,200 |
| 5/24 | 6,733 | 6,848 | 6,721 | 6,805 | +8 | +0.1 | 251,300 |
| 5/23 | 6,772 | 6,834 | 6,748 | 6,797 | +53 | +0.8 | 220,300 |
| 5/22 | 6,889 | 6,936 | 6,743 | 6,744 | -113 | -1.7 | 301,800 |
| 5/21 | 6,949 | 7,010 | 6,838 | 6,857 | -89 | -1.3 | 268,500 |
| 5/20 | 6,838 | 6,966 | 6,815 | 6,946 | +120 | +1.8 | 306,300 |
| 5/17 | 6,833 | 6,886 | 6,789 | 6,826 | -17 | -0.3 | 258,700 |
| 5/16 | 6,740 | 6,843 | 6,712 | 6,843 | +145 | +2.2 | 334,100 |
| 5/15 | 6,775 | 6,842 | 6,681 | 6,698 | -115 | -1.7 | 262,500 |
| 5/14 | 6,959 | 7,070 | 6,801 | 6,813 | -46 | -0.7 | 429,600 |
| 5/13 | 6,848 | 6,977 | 6,771 | 6,859 | +111 | +1.6 | 689,300 |
| 5/10 | 6,700 | 6,900 | 6,631 | 6,748 | +508 | +8.1 | 819,900 |
| 5/9 | 6,222 | 6,330 | 6,201 | 6,240 | -59 | -0.9 | 370,800 |
| 5/8 | 6,301 | 6,371 | 6,262 | 6,299 | +25 | +0.4 | 302,900 |
| 5/7 | 6,277 | 6,302 | 6,201 | 6,274 | -3 | -0.1 | 388,800 |
| 5/2 | 6,294 | 6,294 | 6,195 | 6,277 | -17 | -0.3 | 323,300 |
| 5/1 | 6,276 | 6,307 | 6,227 | 6,294 | -1 | +0.0 | 150,900 |
| 4/30 | 6,259 | 6,370 | 6,259 | 6,295 | +98 | +1.6 | 398,700 |
| 4/26 | 6,093 | 6,222 | 6,022 | 6,197 | +176 | +2.9 | 443,300 |
| 4/25 | 6,020 | 6,071 | 5,978 | 6,021 | -82 | -1.3 | 280,000 |
| 4/24 | 5,930 | 6,109 | 5,921 | 6,103 | +207 | +3.5 | 387,400 |
| 4/23 | 5,953 | 5,953 | 5,819 | 5,896 | +1 | +0.0 | 304,000 |
| 4/22 | 5,922 | 5,936 | 5,843 | 5,895 | +59 | +1.0 | 352,400 |
| 4/19 | 5,887 | 5,941 | 5,749 | 5,836 | -176 | -2.9 | 847,400 |
| 4/18 | 5,871 | 6,039 | 5,830 | 6,012 | +62 | +1.0 | 383,900 |
| 4/17 | 6,157 | 6,200 | 5,876 | 5,950 | -250 | -4.0 | 739,400 |
| 4/16 | 6,287 | 6,304 | 6,200 | 6,200 | -217 | -3.4 | 373,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて