！決算発表予定日 2024/05/09
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
(ー)
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 |
|---|---|
| 6,550 (24/03/07) | 4,253 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,550 (24/03/07) | 5,279 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,020 | 6,071 | 5,978 | 6,021 | -82 | -1.3 | 280,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 5,930 | 6,109 | 5,921 | 6,103 | +207 | +3.5 | 387,400 |
| 4/23 | 5,953 | 5,953 | 5,819 | 5,896 | +1 | +0.0 | 304,000 |
| 4/22 | 5,922 | 5,936 | 5,843 | 5,895 | +59 | +1.0 | 352,400 |
| 4/19 | 5,887 | 5,941 | 5,749 | 5,836 | -176 | -2.9 | 847,400 |
| 4/18 | 5,871 | 6,039 | 5,830 | 6,012 | +62 | +1.0 | 383,900 |
| 4/17 | 6,157 | 6,200 | 5,876 | 5,950 | -250 | -4.0 | 739,400 |
| 4/16 | 6,287 | 6,304 | 6,200 | 6,200 | -217 | -3.4 | 373,400 |
| 4/15 | 6,400 | 6,443 | 6,348 | 6,417 | +18 | +0.3 | 291,500 |
| 4/12 | 6,336 | 6,422 | 6,336 | 6,399 | +53 | +0.8 | 449,200 |
| 4/11 | 6,163 | 6,375 | 6,163 | 6,346 | +83 | +1.3 | 309,100 |
| 4/10 | 6,251 | 6,295 | 6,208 | 6,263 | -47 | -0.7 | 251,200 |
| 4/9 | 6,262 | 6,333 | 6,257 | 6,310 | +60 | +1.0 | 160,200 |
| 4/8 | 6,244 | 6,284 | 6,182 | 6,250 | +8 | +0.1 | 272,800 |
| 4/5 | 6,306 | 6,328 | 6,207 | 6,242 | -164 | -2.6 | 276,200 |
| 4/4 | 6,192 | 6,419 | 6,185 | 6,406 | +235 | +3.8 | 476,000 |
| 4/3 | 6,221 | 6,235 | 6,141 | 6,171 | -51 | -0.8 | 371,700 |
| 4/2 | 6,150 | 6,236 | 6,101 | 6,222 | +4 | +0.1 | 443,700 |
| 4/1 | 6,320 | 6,320 | 6,195 | 6,218 | -83 | -1.3 | 329,700 |
| 3/29 | 6,260 | 6,341 | 6,245 | 6,301 | +47 | +0.8 | 320,600 |
| 3/28 | 6,250 | 6,300 | 6,211 | 6,254 | -17 | -0.3 | 236,300 |
| 3/27 | 6,250 | 6,317 | 6,224 | 6,271 | +29 | +0.5 | 517,400 |
| 3/26 | 6,231 | 6,286 | 6,218 | 6,242 | -8 | -0.1 | 416,500 |
| 3/25 | 6,362 | 6,388 | 6,248 | 6,250 | -111 | -1.8 | 340,700 |
| 3/22 | 6,480 | 6,497 | 6,255 | 6,361 | -141 | -2.2 | 496,900 |
| 3/21 | 6,499 | 6,523 | 6,454 | 6,502 | +66 | +1.0 | 355,600 |
| 3/19 | 6,393 | 6,445 | 6,347 | 6,436 | +33 | +0.5 | 218,800 |
| 3/18 | 6,303 | 6,406 | 6,295 | 6,403 | +153 | +2.5 | 217,000 |
| 3/15 | 6,240 | 6,286 | 6,218 | 6,250 | -43 | -0.7 | 325,200 |
| 3/14 | 6,246 | 6,298 | 6,226 | 6,293 | +1 | +0.0 | 308,400 |
| 3/13 | 6,405 | 6,449 | 6,238 | 6,292 | -80 | -1.3 | 458,200 |
▶︎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