！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,259 | 6,370 | 6,195 | 6,277 | +80 | +1.3 | 1,196,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,922 | 6,222 | 5,819 | 6,197 | +361 | +6.2 | 1,767,100 |
| 4/19 | 6,400 | 6,443 | 5,749 | 5,836 | -563 | -8.8 | 2,635,600 |
| 4/12 | 6,244 | 6,422 | 6,163 | 6,399 | +157 | +2.5 | 1,442,500 |
| 4/5 | 6,320 | 6,419 | 6,101 | 6,242 | -59 | -0.9 | 1,897,300 |
| 3/29 | 6,362 | 6,388 | 6,211 | 6,301 | -60 | -0.9 | 1,831,500 |
| 3/22 | 6,303 | 6,523 | 6,255 | 6,361 | +111 | +1.8 | 1,288,300 |
| 3/15 | 6,310 | 6,449 | 6,218 | 6,250 | -160 | -2.5 | 2,067,800 |
| 3/8 | 6,195 | 6,550 | 6,158 | 6,410 | +254 | +4.1 | 2,654,300 |
| 3/1 | 5,945 | 6,229 | 5,811 | 6,156 | +241 | +4.1 | 2,386,200 |
| 2/22 | 5,851 | 5,949 | 5,682 | 5,915 | +70 | +1.2 | 1,862,100 |
| 2/16 | 5,614 | 6,025 | 5,585 | 5,845 | +351 | +6.4 | 4,103,200 |
| 2/9 | 5,474 | 5,576 | 5,422 | 5,494 | +69 | +1.3 | 2,044,900 |
| 2/2 | 5,445 | 5,494 | 5,386 | 5,425 | -46 | -0.8 | 1,294,800 |
| 1/26 | 5,410 | 5,579 | 5,387 | 5,471 | +159 | +3.0 | 2,542,200 |
| 1/19 | 5,651 | 5,774 | 5,279 | 5,312 | -375 | -6.6 | 3,354,200 |
| 1/12 | 5,453 | 5,729 | 5,392 | 5,687 | +304 | +5.7 | 1,902,400 |
| 1/5 | 5,463 | 5,469 | 5,377 | 5,383 | -137 | -2.5 | 839,700 |
| 12/29 | 5,536 | 5,549 | 5,421 | 5,520 | -10 | -0.2 | 1,513,100 |
| 12/22 | 5,428 | 5,549 | 5,330 | 5,530 | +75 | +1.4 | 2,481,400 |
| 12/15 | 4,930 | 5,481 | 4,930 | 5,455 | +562 | +11.5 | 5,263,900 |
| 12/8 | 5,131 | 5,181 | 4,868 | 4,893 | -238 | -4.6 | 3,916,200 |
| 12/1 | 5,110 | 5,390 | 5,110 | 5,131 | -104 | -2.0 | 15,277,400 |
| 11/24 | 4,985 | 5,248 | 4,924 | 5,235 | +244 | +4.9 | 3,720,000 |
| 11/17 | 4,863 | 5,106 | 4,850 | 4,991 | +128 | +2.6 | 4,723,900 |
| 11/10 | 4,800 | 4,998 | 4,737 | 4,863 | +171 | +3.6 | 3,805,300 |
| 11/2 | 4,447 | 4,710 | 4,368 | 4,692 | +215 | +4.8 | 2,144,500 |
| 10/27 | 4,337 | 4,554 | 4,305 | 4,477 | +145 | +3.4 | 4,007,900 |
| 10/20 | 4,853 | 4,865 | 4,253 | 4,332 | -635 | -12.8 | 5,685,200 |
| 10/13 | 4,985 | 5,100 | 4,951 | 4,967 | +28 | +0.6 | 1,626,700 |
| 10/6 | 5,256 | 5,281 | 4,902 | 4,939 | -275 | -5.3 | 1,668,100 |
▶︎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