5602東証P貸借
業種 鉄鋼
栗本鐵工所 株価時系列データ
PTS
4,020
円
(22:49)
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) | 2,986 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,260 (24/07/08) | 3,100 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,815 | 4,240 | 3,715 | 4,040 | +215 | +5.6 | 1,264,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,380 | 2,400 | 2,100 | 2,270 | -120 | -5.0 | 712,100 |
| 14/09 | 2,480 | 2,580 | 2,380 | 2,390 | -70 | -2.9 | 842,200 |
| 14/08 | 2,440 | 2,590 | 2,310 | 2,460 | -10 | -0.4 | 1,353,400 |
| 14/07 | 2,400 | 2,710 | 2,360 | 2,470 | +80 | +3.4 | 2,560,100 |
| 14/06 | 2,460 | 2,480 | 2,310 | 2,390 | -70 | -2.9 | 1,104,000 |
| 14/05 | 2,150 | 2,480 | 2,140 | 2,460 | +330 | +15.5 | 1,263,900 |
| 14/04 | 2,260 | 2,370 | 2,110 | 2,130 | -150 | -6.6 | 819,500 |
| 14/03 | 2,350 | 2,380 | 2,160 | 2,280 | -110 | -4.6 | 1,447,500 |
| 14/02 | 2,330 | 2,570 | 2,130 | 2,390 | +10 | +0.4 | 1,214,100 |
| 14/01 | 2,510 | 2,590 | 2,350 | 2,380 | -110 | -4.4 | 1,027,600 |
| 13/12 | 2,570 | 2,570 | 2,260 | 2,490 | -60 | -2.4 | 1,925,000 |
| 13/11 | 2,800 | 2,810 | 2,500 | 2,550 | -240 | -8.6 | 2,050,300 |
| 13/10 | 2,910 | 3,020 | 2,610 | 2,790 | -130 | -4.5 | 1,416,900 |
| 13/09 | 2,680 | 3,060 | 2,660 | 2,920 | +220 | +8.2 | 1,262,100 |
| 13/08 | 2,600 | 2,920 | 2,580 | 2,700 | +100 | +3.9 | 1,589,000 |
| 13/07 | 2,520 | 2,800 | 2,500 | 2,600 | +80 | +3.2 | 1,762,100 |
| 13/06 | 2,550 | 2,760 | 2,310 | 2,520 | -80 | -3.1 | 3,671,800 |
| 13/05 | 3,330 | 3,340 | 2,450 | 2,600 | -730 | -21.9 | 5,001,900 |
| 13/04 | 3,080 | 3,350 | 2,810 | 3,330 | +260 | +8.5 | 3,481,700 |
| 13/03 | 3,230 | 3,320 | 3,040 | 3,070 | -140 | -4.4 | 3,798,100 |
| 13/02 | 3,570 | 3,600 | 3,010 | 3,210 | -270 | -7.8 | 3,507,100 |
| 13/01 | 3,110 | 3,720 | 3,040 | 3,480 | +420 | +13.7 | 6,299,900 |
| 12/12 | 2,770 | 3,140 | 2,740 | 3,060 | +280 | +10.1 | 6,586,900 |
| 12/11 | 2,410 | 2,800 | 2,410 | 2,780 | +340 | +13.9 | 6,729,000 |
| 12/10 | 2,630 | 2,640 | 2,310 | 2,440 | -250 | -9.3 | 6,662,700 |
| 12/09 | 2,650 | 2,980 | 2,580 | 2,690 | +70 | +2.7 | 13,241,000 |
| 12/08 | 2,290 | 2,830 | 2,210 | 2,620 | +330 | +14.4 | 18,488,800 |
| 12/07 | 2,190 | 2,370 | 2,060 | 2,290 | +100 | +4.6 | 6,585,900 |
| 12/06 | 1,830 | 2,210 | 1,630 | 2,190 | +370 | +20.3 | 1,728,600 |
| 12/05 | 1,830 | 1,830 | 1,580 | 1,820 | -40 | -2.2 | 1,747,600 |
▶︎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
