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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 890 | 1,000 | 850 | 890 | -20 | -2.2 | 505,100 |
| 09/09 | 1,000 | 1,020 | 870 | 910 | -90 | -9.0 | 312,500 |
| 09/08 | 1,020 | 1,070 | 970 | 1,000 | 0 | 0.0 | 452,700 |
| 09/07 | 1,130 | 1,130 | 830 | 1,000 | -140 | -12.3 | 1,207,600 |
| 09/06 | 920 | 1,230 | 910 | 1,140 | +240 | +26.7 | 2,092,200 |
| 09/05 | 810 | 1,060 | 800 | 900 | +80 | +9.8 | 1,482,700 |
| 09/04 | 580 | 970 | 580 | 820 | +230 | +39.0 | 3,176,400 |
| 09/03 | 490 | 650 | 480 | 590 | +90 | +18.0 | 440,300 |
| 09/02 | 580 | 590 | 440 | 500 | -80 | -13.8 | 371,900 |
| 09/01 | 600 | 660 | 560 | 580 | -10 | -1.7 | 583,300 |
| 08/12 | 630 | 640 | 530 | 590 | -30 | -4.8 | 800,700 |
| 08/11 | 670 | 840 | 600 | 620 | -40 | -6.1 | 1,114,100 |
| 08/10 | 870 | 880 | 550 | 660 | -200 | -23.3 | 1,700,800 |
| 08/09 | 1,040 | 1,100 | 780 | 860 | -190 | -18.1 | 1,464,100 |
| 08/08 | 1,280 | 1,300 | 1,030 | 1,050 | -240 | -18.6 | 648,700 |
| 08/07 | 1,310 | 1,380 | 1,250 | 1,290 | -40 | -3.0 | 838,700 |
| 08/06 | 1,590 | 1,700 | 1,290 | 1,330 | -220 | -14.2 | 1,188,500 |
| 08/05 | 1,390 | 1,650 | 1,330 | 1,550 | +200 | +14.8 | 2,638,800 |
| 08/04 | 1,280 | 1,390 | 1,110 | 1,350 | +70 | +5.5 | 3,928,600 |
| 08/03 | 1,410 | 1,450 | 1,030 | 1,280 | -170 | -11.7 | 2,918,900 |
| 08/02 | 2,030 | 2,050 | 1,320 | 1,450 | -570 | -28.2 | 2,104,200 |
| 08/01 | 2,200 | 2,300 | 1,750 | 2,020 | -250 | -11.0 | 1,380,300 |
| 07/12 | 2,260 | 2,770 | 2,110 | 2,270 | +110 | +5.1 | 5,872,000 |
| 07/11 | 3,770 | 3,890 | 1,850 | 2,160 | -1,560 | -41.9 | 5,500,300 |
| 07/10 | 3,400 | 3,940 | 3,340 | 3,720 | +320 | +9.4 | 658,500 |
| 07/09 | 3,320 | 3,490 | 2,940 | 3,400 | +100 | +3.0 | 668,100 |
| 07/08 | 4,120 | 4,290 | 3,170 | 3,300 | -870 | -20.9 | 1,914,100 |
| 07/07 | 4,290 | 4,570 | 4,020 | 4,170 | -120 | -2.8 | 2,251,500 |
| 07/06 | 3,020 | 4,470 | 3,000 | 4,290 | +1,300 | +43.5 | 5,876,300 |
| 07/05 | 3,300 | 3,470 | 2,780 | 2,990 | -320 | -9.7 | 1,637,600 |
▶︎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
