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 |
|---|---|
| 7,070 (24/05/14) | 4,253 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,070 (24/05/14) | 5,279 (24/01/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 6,692 | 6,893 | 6,454 | 6,693 | -27 | -0.4 | 4,342,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 5,540 | 6,150 | 5,250 | 5,300 | -300 | -5.4 | 8,075,600 |
| 21/10 | 5,300 | 5,760 | 5,050 | 5,600 | +200 | +3.7 | 6,552,900 |
| 21/09 | 5,200 | 6,070 | 5,150 | 5,400 | +240 | +4.7 | 9,196,700 |
| 21/08 | 4,780 | 5,210 | 4,780 | 5,160 | -140 | -2.6 | 6,597,800 |
| 21/07 | 5,310 | 5,820 | 5,150 | 5,300 | -30 | -0.6 | 8,122,100 |
| 21/06 | 5,070 | 5,390 | 4,960 | 5,330 | +300 | +6.0 | 6,350,500 |
| 21/05 | 5,070 | 5,260 | 4,555 | 5,030 | -10 | -0.2 | 9,278,900 |
| 21/04 | 4,795 | 5,080 | 4,710 | 5,040 | +295 | +6.2 | 6,537,900 |
| 21/03 | 4,360 | 4,955 | 4,345 | 4,745 | +435 | +10.1 | 8,913,200 |
| 21/02 | 4,315 | 4,650 | 4,145 | 4,310 | +65 | +1.5 | 8,321,200 |
| 21/01 | 3,940 | 4,670 | 3,905 | 4,245 | +300 | +7.6 | 8,073,700 |
| 20/12 | 3,850 | 4,020 | 3,655 | 3,945 | +95 | +2.5 | 5,932,900 |
| 20/11 | 3,125 | 3,895 | 3,110 | 3,850 | +750 | +24.2 | 7,568,200 |
| 20/10 | 3,450 | 3,495 | 3,100 | 3,100 | -360 | -10.4 | 8,147,900 |
| 20/09 | 3,305 | 3,645 | 3,245 | 3,460 | +140 | +4.2 | 7,007,500 |
| 20/08 | 2,864 | 3,380 | 2,851 | 3,320 | +491 | +17.4 | 6,254,700 |
| 20/07 | 3,015 | 3,085 | 2,829 | 2,829 | -162 | -5.4 | 8,258,800 |
| 20/06 | 3,000 | 3,110 | 2,880 | 2,991 | +4 | +0.1 | 8,345,400 |
| 20/05 | 2,987 | 3,145 | 2,855 | 2,987 | -43 | -1.4 | 10,269,700 |
| 20/04 | 2,498 | 3,065 | 2,355 | 3,030 | +532 | +21.3 | 12,056,500 |
| 20/03 | 2,719 | 2,884 | 2,008 | 2,498 | -297 | -10.6 | 16,480,600 |
| 20/02 | 3,200 | 3,545 | 2,770 | 2,795 | -440 | -13.6 | 10,570,000 |
| 20/01 | 3,250 | 3,340 | 3,175 | 3,235 | -20 | -0.6 | 5,834,500 |
| 19/12 | 3,085 | 3,310 | 3,065 | 3,255 | +195 | +6.4 | 6,260,600 |
| 19/11 | 3,100 | 3,430 | 2,984 | 3,060 | -80 | -2.6 | 7,409,800 |
| 19/10 | 2,886 | 3,150 | 2,667 | 3,140 | +247 | +8.5 | 8,794,700 |
| 19/09 | 2,764 | 2,980 | 2,699 | 2,893 | +130 | +4.7 | 7,531,500 |
| 19/08 | 2,752 | 2,802 | 2,535 | 2,763 | -5 | -0.2 | 8,625,400 |
| 19/07 | 2,738 | 2,857 | 2,701 | 2,768 | +93 | +3.5 | 7,558,000 |
| 19/06 | 2,559 | 2,697 | 2,515 | 2,675 | +66 | +2.5 | 8,996,000 |
▶︎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