！決算発表予定日 2025/02/06
6370東証P貸借
業種 機械
栗田工業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 7,182 (24/07/03) | 4,974 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,182 (24/07/03) | 4,974 (24/08/05) |
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 | 5,432 | 5,477 | 5,402 | 5,433 | +4 | +0.1 | 388,500 |
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 | 5,423 | 5,459 | 5,360 | 5,429 | -11 | -0.2 | 684,900 |
| 1/29 | 5,420 | 5,470 | 5,363 | 5,440 | +70 | +1.3 | 641,800 |
| 1/28 | 5,388 | 5,429 | 5,326 | 5,370 | -118 | -2.2 | 630,500 |
| 1/27 | 5,611 | 5,622 | 5,478 | 5,488 | -107 | -1.9 | 621,900 |
| 1/24 | 5,659 | 5,686 | 5,565 | 5,595 | -64 | -1.1 | 349,700 |
| 1/23 | 5,668 | 5,679 | 5,595 | 5,659 | +1 | +0.0 | 350,300 |
| 1/22 | 5,603 | 5,662 | 5,549 | 5,658 | +88 | +1.6 | 416,400 |
| 1/21 | 5,612 | 5,620 | 5,466 | 5,570 | +36 | +0.7 | 289,300 |
| 1/20 | 5,521 | 5,557 | 5,501 | 5,534 | +63 | +1.2 | 250,000 |
| 1/17 | 5,452 | 5,479 | 5,362 | 5,471 | -55 | -1.0 | 426,700 |
| 1/16 | 5,546 | 5,611 | 5,503 | 5,526 | +36 | +0.7 | 377,900 |
| 1/15 | 5,531 | 5,574 | 5,463 | 5,490 | -55 | -1.0 | 271,800 |
| 1/14 | 5,611 | 5,673 | 5,531 | 5,545 | -145 | -2.6 | 461,000 |
| 1/10 | 5,697 | 5,771 | 5,664 | 5,690 | -8 | -0.1 | 427,500 |
| 1/9 | 5,679 | 5,747 | 5,643 | 5,698 | +2 | +0.0 | 408,300 |
| 1/8 | 5,650 | 5,747 | 5,634 | 5,696 | -71 | -1.2 | 416,600 |
| 1/7 | 5,641 | 5,799 | 5,616 | 5,767 | +202 | +3.6 | 682,800 |
| 1/6 | 5,601 | 5,609 | 5,524 | 5,565 | +21 | +0.4 | 437,300 |
| 12/30 | 5,543 | 5,600 | 5,520 | 5,544 | -17 | -0.3 | 336,000 |
| 12/27 | 5,555 | 5,596 | 5,539 | 5,561 | +9 | +0.2 | 225,800 |
| 12/26 | 5,482 | 5,571 | 5,482 | 5,552 | +72 | +1.3 | 298,900 |
| 12/25 | 5,569 | 5,569 | 5,427 | 5,480 | -30 | -0.5 | 199,600 |
| 12/24 | 5,483 | 5,539 | 5,463 | 5,510 | +5 | +0.1 | 268,100 |
| 12/23 | 5,490 | 5,523 | 5,446 | 5,505 | +72 | +1.3 | 255,900 |
| 12/20 | 5,474 | 5,491 | 5,407 | 5,433 | -31 | -0.6 | 811,100 |
| 12/19 | 5,400 | 5,500 | 5,362 | 5,464 | -75 | -1.4 | 449,800 |
| 12/18 | 5,547 | 5,621 | 5,501 | 5,539 | -36 | -0.7 | 300,200 |
| 12/17 | 5,585 | 5,634 | 5,564 | 5,575 | +30 | +0.5 | 485,300 |
| 12/16 | 5,609 | 5,614 | 5,530 | 5,545 | -40 | -0.7 | 355,300 |
| 12/13 | 5,561 | 5,634 | 5,550 | 5,585 | -94 | -1.7 | 596,900 |
▶︎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
