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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 6,040 | 6,220 | 6,010 | 6,200 | +190 | +3.2 | 1,537,300 |
| 2/24 | 6,090 | 6,100 | 5,850 | 6,010 | -10 | -0.2 | 797,200 |
| 2/17 | 6,080 | 6,180 | 6,000 | 6,020 | -110 | -1.8 | 881,600 |
| 2/10 | 6,100 | 6,250 | 5,920 | 6,130 | +130 | +2.2 | 1,227,800 |
| 2/3 | 5,920 | 6,150 | 5,780 | 6,000 | +110 | +1.9 | 1,382,700 |
| 1/27 | 5,680 | 5,980 | 5,610 | 5,890 | +300 | +5.4 | 962,900 |
| 1/20 | 5,640 | 5,870 | 5,550 | 5,590 | -120 | -2.1 | 1,128,500 |
| 1/13 | 5,430 | 5,780 | 5,420 | 5,710 | +340 | +6.3 | 1,010,600 |
| 1/6 | 5,360 | 5,440 | 5,240 | 5,370 | -90 | -1.7 | 695,000 |
| 12/30 | 5,510 | 5,610 | 5,390 | 5,460 | -10 | -0.2 | 603,800 |
| 12/23 | 5,760 | 5,840 | 5,460 | 5,470 | -340 | -5.9 | 1,084,500 |
| 12/16 | 5,810 | 5,970 | 5,760 | 5,810 | -50 | -0.9 | 1,224,600 |
| 12/9 | 5,830 | 5,950 | 5,610 | 5,860 | +20 | +0.3 | 1,859,800 |
| 12/2 | 6,340 | 6,480 | 5,790 | 5,840 | -560 | -8.8 | 2,752,200 |
| 11/25 | 6,070 | 6,450 | 5,990 | 6,400 | +290 | +4.8 | 1,372,900 |
| 11/18 | 5,950 | 6,170 | 5,890 | 6,110 | +110 | +1.8 | 1,547,300 |
| 11/11 | 5,980 | 6,080 | 5,850 | 6,000 | +90 | +1.5 | 1,592,800 |
| 11/4 | 5,450 | 5,990 | 5,410 | 5,910 | +530 | +9.9 | 1,629,200 |
| 10/28 | 5,280 | 5,450 | 5,240 | 5,380 | +200 | +3.9 | 1,246,700 |
| 10/21 | 4,895 | 5,330 | 4,875 | 5,180 | +340 | +7.0 | 3,222,900 |
| 10/14 | 5,300 | 5,330 | 4,730 | 4,840 | -610 | -11.2 | 2,072,300 |
| 10/7 | 5,100 | 5,560 | 5,100 | 5,450 | +290 | +5.6 | 1,245,200 |
| 9/30 | 5,300 | 5,310 | 5,080 | 5,160 | -210 | -3.9 | 1,570,400 |
| 9/22 | 5,510 | 5,530 | 5,310 | 5,370 | -40 | -0.7 | 608,900 |
| 9/16 | 5,530 | 5,570 | 5,350 | 5,410 | -70 | -1.3 | 1,253,500 |
| 9/9 | 5,330 | 5,500 | 5,270 | 5,480 | +150 | +2.8 | 1,064,400 |
| 9/2 | 5,420 | 5,490 | 5,260 | 5,330 | -310 | -5.5 | 1,336,600 |
| 8/26 | 5,620 | 5,680 | 5,430 | 5,640 | -60 | -1.1 | 1,042,000 |
| 8/19 | 5,650 | 5,780 | 5,620 | 5,700 | +110 | +2.0 | 1,235,000 |
| 8/12 | 5,350 | 5,600 | 5,340 | 5,590 | +200 | +3.7 | 772,500 |
▶︎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
