！決算発表予定日 2024/05/14
5602東証P貸借
業種 鉄鋼
栗本鐵工所 株価時系列データ
PTS
4,360
円
(14:59)
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 |
|---|---|
| 4,450 (24/05/01) | 1,941 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,450 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,230 | 4,450 | 4,120 | 4,375 | +185 | +4.4 | 109,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,110 | 4,375 | 4,110 | 4,190 | +100 | +2.4 | 186,400 |
| 4/19 | 4,035 | 4,185 | 3,980 | 4,090 | +40 | +1.0 | 154,700 |
| 4/12 | 3,950 | 4,145 | 3,925 | 4,050 | +120 | +3.1 | 97,600 |
| 4/5 | 4,030 | 4,045 | 3,895 | 3,930 | -135 | -3.3 | 177,000 |
| 3/29 | 3,830 | 4,090 | 3,800 | 4,065 | +235 | +6.1 | 157,300 |
| 3/22 | 3,790 | 3,895 | 3,700 | 3,830 | +30 | +0.8 | 114,700 |
| 3/15 | 3,760 | 3,820 | 3,640 | 3,800 | -65 | -1.7 | 213,400 |
| 3/8 | 3,430 | 3,885 | 3,370 | 3,865 | +505 | +15.0 | 283,700 |
| 3/1 | 3,360 | 3,480 | 3,295 | 3,360 | +70 | +2.1 | 145,900 |
| 2/22 | 3,260 | 3,385 | 3,210 | 3,290 | +35 | +1.1 | 178,600 |
| 2/16 | 3,470 | 3,525 | 3,255 | 3,255 | -230 | -6.6 | 206,200 |
| 2/9 | 3,610 | 3,700 | 3,485 | 3,485 | -100 | -2.8 | 239,500 |
| 2/2 | 3,540 | 3,655 | 3,540 | 3,585 | +75 | +2.1 | 121,800 |
| 1/26 | 3,470 | 3,630 | 3,470 | 3,510 | +100 | +2.9 | 213,600 |
| 1/19 | 3,300 | 3,410 | 3,290 | 3,410 | +110 | +3.3 | 109,200 |
| 1/12 | 3,285 | 3,365 | 3,280 | 3,300 | +30 | +0.9 | 87,800 |
| 1/5 | 3,100 | 3,270 | 3,100 | 3,270 | +200 | +6.5 | 45,500 |
| 12/29 | 3,030 | 3,115 | 3,020 | 3,070 | +20 | +0.7 | 66,600 |
| 12/22 | 3,015 | 3,115 | 2,986 | 3,050 | -5 | -0.2 | 60,000 |
| 12/15 | 3,070 | 3,130 | 3,010 | 3,055 | -25 | -0.8 | 87,200 |
| 12/8 | 3,395 | 3,395 | 3,070 | 3,080 | -265 | -7.9 | 128,800 |
| 12/1 | 3,280 | 3,410 | 3,210 | 3,345 | +105 | +3.2 | 174,600 |
| 11/24 | 3,180 | 3,260 | 3,085 | 3,240 | +55 | +1.7 | 97,100 |
| 11/17 | 3,055 | 3,185 | 3,010 | 3,185 | +65 | +2.1 | 108,800 |
| 11/10 | 3,075 | 3,340 | 3,000 | 3,120 | +85 | +2.8 | 335,100 |
| 11/2 | 3,015 | 3,175 | 2,928 | 3,035 | +187 | +6.6 | 490,000 |
| 10/27 | 2,790 | 2,852 | 2,726 | 2,848 | +32 | +1.1 | 147,700 |
| 10/20 | 2,701 | 2,849 | 2,701 | 2,816 | +87 | +3.2 | 120,900 |
| 10/13 | 2,796 | 2,824 | 2,722 | 2,729 | -48 | -1.7 | 88,000 |
| 10/6 | 2,708 | 2,789 | 2,627 | 2,777 | +19 | +0.7 | 181,600 |
▶︎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