！決算発表予定日 2025/02/07
5602東証P貸借
業種 鉄鋼
栗本鐵工所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,260 (24/07/08) | 3,210 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,260 (24/07/08) | 3,100 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,545 | 4,555 | 4,460 | 4,495 | -25 | -0.6 | 87,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,400 | 4,525 | 4,400 | 4,520 | +230 | +5.4 | 145,100 |
| 1/29 | 4,285 | 4,325 | 4,270 | 4,290 | +45 | +1.1 | 34,500 |
| 1/28 | 4,240 | 4,260 | 4,220 | 4,245 | 0 | 0.0 | 19,200 |
| 1/27 | 4,290 | 4,290 | 4,240 | 4,245 | 0 | 0.0 | 19,800 |
| 1/24 | 4,265 | 4,300 | 4,245 | 4,245 | +15 | +0.4 | 20,900 |
| 1/23 | 4,285 | 4,300 | 4,230 | 4,230 | -45 | -1.1 | 22,800 |
| 1/22 | 4,240 | 4,290 | 4,205 | 4,275 | +60 | +1.4 | 28,600 |
| 1/21 | 4,210 | 4,235 | 4,180 | 4,215 | +10 | +0.2 | 20,500 |
| 1/20 | 4,175 | 4,230 | 4,175 | 4,205 | +30 | +0.7 | 14,000 |
| 1/17 | 4,175 | 4,195 | 4,150 | 4,175 | +20 | +0.5 | 22,800 |
| 1/16 | 4,195 | 4,200 | 4,155 | 4,155 | -40 | -1.0 | 30,200 |
| 1/15 | 4,240 | 4,270 | 4,195 | 4,195 | -40 | -0.9 | 22,700 |
| 1/14 | 4,275 | 4,280 | 4,225 | 4,235 | -60 | -1.4 | 34,000 |
| 1/10 | 4,265 | 4,300 | 4,250 | 4,295 | +30 | +0.7 | 36,100 |
| 1/9 | 4,320 | 4,325 | 4,255 | 4,265 | -100 | -2.3 | 31,300 |
| 1/8 | 4,375 | 4,400 | 4,365 | 4,365 | -20 | -0.5 | 25,700 |
| 1/7 | 4,420 | 4,425 | 4,365 | 4,385 | -10 | -0.2 | 29,000 |
| 1/6 | 4,395 | 4,430 | 4,380 | 4,395 | +25 | +0.6 | 56,400 |
| 12/30 | 4,315 | 4,375 | 4,310 | 4,370 | +25 | +0.6 | 40,400 |
| 12/27 | 4,315 | 4,385 | 4,315 | 4,345 | +40 | +0.9 | 42,100 |
| 12/26 | 4,320 | 4,340 | 4,275 | 4,305 | -10 | -0.2 | 41,500 |
| 12/25 | 4,270 | 4,315 | 4,255 | 4,315 | +75 | +1.8 | 43,900 |
| 12/24 | 4,220 | 4,240 | 4,180 | 4,240 | +30 | +0.7 | 30,500 |
| 12/23 | 4,125 | 4,220 | 4,115 | 4,210 | +130 | +3.2 | 43,900 |
| 12/20 | 4,090 | 4,140 | 4,070 | 4,080 | +5 | +0.1 | 34,300 |
| 12/19 | 4,000 | 4,075 | 3,985 | 4,075 | +45 | +1.1 | 29,200 |
| 12/18 | 4,000 | 4,055 | 4,000 | 4,030 | +35 | +0.9 | 25,600 |
| 12/17 | 4,055 | 4,095 | 3,995 | 3,995 | -50 | -1.2 | 37,900 |
| 12/16 | 4,025 | 4,075 | 4,015 | 4,045 | +20 | +0.5 | 18,800 |
| 12/13 | 4,010 | 4,040 | 3,995 | 4,025 | -10 | -0.3 | 25,200 |
▶︎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
