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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 6,071 | 6,095 | 5,811 | 5,869 | -159 | -2.6 | 1,214,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,328 | 5,393 | 5,164 | 5,214 | -171 | -3.2 | 1,403,200 |
| 9/22 | 5,550 | 5,587 | 5,265 | 5,385 | -128 | -2.3 | 1,385,100 |
| 9/15 | 5,538 | 5,596 | 5,470 | 5,513 | -52 | -0.9 | 1,325,600 |
| 9/8 | 5,671 | 5,759 | 5,550 | 5,565 | -119 | -2.1 | 1,445,400 |
| 9/1 | 5,536 | 5,717 | 5,532 | 5,684 | +174 | +3.2 | 1,247,600 |
| 8/25 | 5,410 | 5,585 | 5,391 | 5,510 | +97 | +1.8 | 897,000 |
| 8/18 | 5,837 | 5,877 | 5,340 | 5,413 | -399 | -6.9 | 1,550,600 |
| 8/10 | 5,375 | 5,927 | 5,335 | 5,812 | +412 | +7.6 | 2,191,500 |
| 8/4 | 5,720 | 5,737 | 5,389 | 5,400 | -287 | -5.1 | 1,752,200 |
| 7/28 | 5,569 | 5,721 | 5,476 | 5,687 | +118 | +2.1 | 2,061,200 |
| 7/21 | 5,483 | 5,654 | 5,480 | 5,569 | +122 | +2.2 | 1,943,300 |
| 7/14 | 5,430 | 5,504 | 5,325 | 5,447 | +24 | +0.4 | 1,320,100 |
| 7/7 | 5,542 | 5,646 | 5,402 | 5,423 | -71 | -1.3 | 1,615,900 |
| 6/30 | 5,436 | 5,607 | 5,338 | 5,494 | +40 | +0.7 | 1,999,500 |
| 6/23 | 5,727 | 5,750 | 5,448 | 5,454 | -319 | -5.5 | 2,336,800 |
| 6/16 | 5,825 | 5,978 | 5,662 | 5,773 | -7 | -0.1 | 1,834,100 |
| 6/9 | 5,920 | 5,968 | 5,662 | 5,780 | -50 | -0.9 | 2,156,800 |
| 6/2 | 6,020 | 6,020 | 5,680 | 5,830 | -110 | -1.9 | 3,048,800 |
| 5/26 | 5,920 | 6,050 | 5,860 | 5,940 | +10 | +0.2 | 2,342,700 |
| 5/19 | 5,490 | 5,960 | 5,420 | 5,930 | +460 | +8.4 | 2,123,200 |
| 5/12 | 5,650 | 5,750 | 5,460 | 5,470 | -190 | -3.4 | 2,003,500 |
| 5/2 | 5,730 | 5,770 | 5,620 | 5,660 | -10 | -0.2 | 524,600 |
| 4/28 | 6,060 | 6,080 | 5,560 | 5,670 | -350 | -5.8 | 2,218,100 |
| 4/21 | 6,130 | 6,130 | 5,980 | 6,020 | -120 | -2.0 | 2,473,500 |
| 4/14 | 5,930 | 6,210 | 5,900 | 6,140 | +270 | +4.6 | 1,236,800 |
| 4/7 | 6,130 | 6,160 | 5,820 | 5,870 | -170 | -2.8 | 1,341,100 |
| 3/31 | 5,930 | 6,110 | 5,860 | 6,040 | +150 | +2.6 | 1,465,700 |
| 3/24 | 5,820 | 6,050 | 5,810 | 5,890 | -30 | -0.5 | 1,080,500 |
| 3/17 | 6,010 | 6,020 | 5,790 | 5,920 | -170 | -2.8 | 1,584,600 |
| 3/10 | 6,230 | 6,310 | 6,070 | 6,090 | -110 | -1.8 | 1,578,300 |
▶︎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
