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) | 4,868 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,182 (24/07/03) | 4,974 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,166 | 6,200 | 5,982 | 6,028 | -238 | -3.8 | 1,702,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 6,255 | 6,602 | 6,200 | 6,266 | +71 | +1.2 | 2,655,600 |
| 11/8 | 5,682 | 6,374 | 5,588 | 6,195 | +607 | +10.9 | 2,531,200 |
| 11/1 | 5,560 | 5,813 | 5,511 | 5,588 | +8 | +0.1 | 1,917,400 |
| 10/25 | 5,920 | 5,993 | 5,571 | 5,580 | -399 | -6.7 | 1,812,400 |
| 10/18 | 6,322 | 6,349 | 5,950 | 5,979 | -243 | -3.9 | 1,702,900 |
| 10/11 | 6,363 | 6,373 | 6,162 | 6,222 | -41 | -0.7 | 1,179,400 |
| 10/4 | 6,130 | 6,438 | 6,101 | 6,263 | -49 | -0.8 | 1,819,500 |
| 9/27 | 5,850 | 6,328 | 5,822 | 6,312 | +650 | +11.5 | 2,106,700 |
| 9/20 | 5,487 | 5,691 | 5,278 | 5,662 | +221 | +4.1 | 1,494,300 |
| 9/13 | 5,386 | 5,564 | 5,233 | 5,441 | -8 | -0.2 | 1,849,800 |
| 9/6 | 5,912 | 5,912 | 5,419 | 5,449 | -384 | -6.6 | 1,384,400 |
| 8/30 | 5,895 | 5,921 | 5,716 | 5,833 | -81 | -1.4 | 1,187,000 |
| 8/23 | 5,920 | 6,005 | 5,751 | 5,914 | -206 | -3.4 | 1,435,700 |
| 8/16 | 5,744 | 6,133 | 5,683 | 6,120 | +486 | +8.6 | 2,048,300 |
| 8/9 | 5,531 | 6,321 | 4,974 | 5,634 | -340 | -5.7 | 4,001,000 |
| 8/2 | 6,270 | 6,551 | 5,926 | 5,974 | -225 | -3.6 | 1,826,700 |
| 7/26 | 6,590 | 6,590 | 6,130 | 6,199 | -464 | -7.0 | 1,337,300 |
| 7/19 | 7,039 | 7,140 | 6,635 | 6,663 | -360 | -5.1 | 1,212,400 |
| 7/12 | 7,070 | 7,160 | 6,853 | 7,023 | -3 | +0.0 | 1,632,000 |
| 7/5 | 6,873 | 7,182 | 6,803 | 7,026 | +207 | +3.0 | 1,857,300 |
| 6/28 | 6,748 | 6,886 | 6,708 | 6,819 | +126 | +1.9 | 1,402,600 |
| 6/21 | 6,800 | 6,837 | 6,549 | 6,693 | -159 | -2.3 | 1,370,200 |
| 6/14 | 6,615 | 6,893 | 6,615 | 6,852 | +238 | +3.6 | 1,330,300 |
| 6/7 | 6,692 | 6,734 | 6,454 | 6,614 | -106 | -1.6 | 1,276,200 |
| 5/31 | 6,790 | 6,790 | 6,420 | 6,720 | -85 | -1.3 | 1,569,400 |
| 5/24 | 6,838 | 7,010 | 6,721 | 6,805 | -21 | -0.3 | 1,348,200 |
| 5/17 | 6,848 | 7,070 | 6,681 | 6,826 | +78 | +1.2 | 1,974,200 |
| 5/10 | 6,277 | 6,900 | 6,201 | 6,748 | +471 | +7.5 | 1,882,400 |
| 5/2 | 6,259 | 6,370 | 6,195 | 6,277 | +80 | +1.3 | 872,900 |
| 4/26 | 5,922 | 6,222 | 5,819 | 6,197 | +361 | +6.2 | 1,767,100 |
▶︎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
