！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,294 | 6,294 | 6,195 | 6,277 | -17 | -0.3 | 323,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 6,243 | 6,376 | 6,230 | 6,372 | +29 | +0.5 | 471,600 |
| 3/11 | 6,310 | 6,377 | 6,271 | 6,343 | -67 | -1.1 | 504,400 |
| 3/8 | 6,317 | 6,511 | 6,263 | 6,410 | -7 | -0.1 | 628,300 |
| 3/7 | 6,451 | 6,550 | 6,417 | 6,417 | +66 | +1.0 | 618,900 |
| 3/6 | 6,175 | 6,394 | 6,161 | 6,351 | +76 | +1.2 | 460,000 |
| 3/5 | 6,300 | 6,398 | 6,273 | 6,275 | +54 | +0.9 | 433,900 |
| 3/4 | 6,195 | 6,244 | 6,158 | 6,221 | +65 | +1.1 | 513,200 |
| 3/1 | 6,020 | 6,163 | 6,013 | 6,156 | +67 | +1.1 | 374,100 |
| 2/29 | 6,180 | 6,229 | 5,995 | 6,089 | -27 | -0.4 | 604,700 |
| 2/28 | 5,993 | 6,163 | 5,916 | 6,116 | +266 | +4.6 | 825,000 |
| 2/27 | 5,848 | 5,880 | 5,811 | 5,850 | -9 | -0.2 | 316,500 |
| 2/26 | 5,945 | 5,967 | 5,854 | 5,859 | -56 | -1.0 | 265,900 |
| 2/22 | 5,810 | 5,949 | 5,788 | 5,915 | +144 | +2.5 | 355,200 |
| 2/21 | 5,782 | 5,856 | 5,682 | 5,771 | -111 | -1.9 | 565,500 |
| 2/20 | 5,881 | 5,908 | 5,821 | 5,882 | +1 | +0.0 | 263,200 |
| 2/19 | 5,851 | 5,930 | 5,834 | 5,881 | +36 | +0.6 | 678,200 |
| 2/16 | 5,840 | 5,910 | 5,816 | 5,845 | +82 | +1.4 | 603,700 |
| 2/15 | 5,846 | 5,879 | 5,659 | 5,763 | -112 | -1.9 | 774,100 |
| 2/14 | 5,933 | 5,933 | 5,785 | 5,875 | -118 | -2.0 | 810,400 |
| 2/13 | 5,614 | 6,025 | 5,585 | 5,993 | +499 | +9.1 | 1,915,000 |
| 2/9 | 5,426 | 5,576 | 5,422 | 5,494 | -32 | -0.6 | 513,500 |
| 2/8 | 5,553 | 5,576 | 5,501 | 5,526 | +27 | +0.5 | 346,600 |
| 2/7 | 5,511 | 5,559 | 5,482 | 5,499 | +15 | +0.3 | 435,400 |
| 2/6 | 5,466 | 5,543 | 5,449 | 5,484 | -29 | -0.5 | 429,300 |
| 2/5 | 5,474 | 5,541 | 5,424 | 5,513 | +88 | +1.6 | 320,100 |
| 2/2 | 5,430 | 5,465 | 5,422 | 5,425 | -1 | +0.0 | 251,300 |
▶︎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