5602東証P貸借
業種 鉄鋼
栗本鐵工所 株価時系列データ
PTS
4,011
円
(14:18)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,120 | 4,150 | 4,005 | 4,015 | -90 | -2.2 | 110,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,080 | 4,165 | 4,005 | 4,105 | +5 | +0.1 | 194,900 |
| 11/15 | 4,125 | 4,135 | 3,885 | 4,100 | -40 | -1.0 | 396,600 |
| 11/8 | 4,120 | 4,240 | 3,930 | 4,140 | +65 | +1.6 | 292,000 |
| 11/1 | 3,755 | 4,165 | 3,715 | 4,075 | +335 | +9.0 | 370,300 |
| 10/25 | 3,945 | 3,955 | 3,700 | 3,740 | -205 | -5.2 | 147,800 |
| 10/18 | 3,980 | 4,030 | 3,930 | 3,945 | +5 | +0.1 | 89,800 |
| 10/11 | 4,180 | 4,220 | 3,940 | 3,940 | -230 | -5.5 | 161,800 |
| 10/4 | 4,135 | 4,280 | 4,040 | 4,170 | -35 | -0.8 | 193,100 |
| 9/27 | 4,225 | 4,270 | 4,145 | 4,205 | 0 | 0.0 | 126,900 |
| 9/20 | 4,245 | 4,280 | 4,065 | 4,205 | +70 | +1.7 | 95,300 |
| 9/13 | 4,010 | 4,255 | 4,010 | 4,135 | -15 | -0.4 | 129,100 |
| 9/6 | 4,405 | 4,495 | 4,115 | 4,150 | -240 | -5.5 | 177,400 |
| 8/30 | 4,330 | 4,435 | 4,285 | 4,390 | +95 | +2.2 | 107,300 |
| 8/23 | 4,185 | 4,300 | 4,145 | 4,295 | +70 | +1.7 | 68,500 |
| 8/16 | 4,040 | 4,225 | 4,025 | 4,225 | +200 | +5.0 | 75,500 |
| 8/9 | 3,840 | 4,110 | 3,610 | 4,025 | -285 | -6.6 | 277,200 |
| 8/2 | 4,795 | 4,835 | 4,305 | 4,310 | -385 | -8.2 | 199,200 |
| 7/26 | 4,985 | 5,010 | 4,635 | 4,695 | -335 | -6.7 | 210,200 |
| 7/19 | 4,980 | 5,180 | 4,885 | 5,030 | +190 | +3.9 | 172,700 |
| 7/12 | 5,070 | 5,260 | 4,705 | 4,840 | +265 | +5.8 | 611,500 |
| 7/5 | 4,750 | 4,800 | 4,570 | 4,575 | -110 | -2.4 | 105,700 |
| 6/28 | 4,640 | 4,810 | 4,630 | 4,685 | +70 | +1.5 | 112,500 |
| 6/21 | 4,610 | 4,860 | 4,555 | 4,615 | -20 | -0.4 | 193,300 |
| 6/14 | 4,760 | 4,785 | 4,530 | 4,635 | -145 | -3.0 | 176,600 |
| 6/7 | 5,030 | 5,170 | 4,710 | 4,780 | -220 | -4.4 | 189,400 |
| 5/31 | 4,780 | 5,000 | 4,730 | 5,000 | +270 | +5.7 | 133,700 |
| 5/24 | 4,470 | 4,745 | 4,460 | 4,730 | +255 | +5.7 | 209,100 |
| 5/17 | 4,360 | 4,630 | 4,005 | 4,475 | +95 | +2.2 | 555,700 |
| 5/10 | 4,415 | 4,415 | 4,280 | 4,380 | +5 | +0.1 | 80,700 |
| 5/2 | 4,230 | 4,450 | 4,120 | 4,375 | +185 | +4.4 | 109,800 |
▶︎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
