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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,430 | 5,500 | 5,310 | 5,390 | +10 | +0.2 | 1,311,800 |
| 7/29 | 5,310 | 5,450 | 5,230 | 5,380 | 0 | 0.0 | 1,515,900 |
| 7/22 | 4,955 | 5,400 | 4,905 | 5,380 | +495 | +10.1 | 1,175,700 |
| 7/15 | 5,090 | 5,120 | 4,755 | 4,885 | -105 | -2.1 | 1,057,000 |
| 7/8 | 4,900 | 5,070 | 4,805 | 4,990 | +145 | +3.0 | 1,432,700 |
| 7/1 | 4,900 | 4,985 | 4,800 | 4,845 | +25 | +0.5 | 1,676,900 |
| 6/24 | 4,890 | 4,930 | 4,665 | 4,820 | -35 | -0.7 | 2,096,800 |
| 6/17 | 5,220 | 5,280 | 4,845 | 4,855 | -535 | -9.9 | 2,261,300 |
| 6/10 | 5,180 | 5,460 | 5,110 | 5,390 | +150 | +2.9 | 1,882,100 |
| 6/3 | 4,845 | 5,240 | 4,840 | 5,240 | +480 | +10.1 | 3,951,100 |
| 5/27 | 4,850 | 4,870 | 4,725 | 4,760 | -85 | -1.8 | 1,315,900 |
| 5/20 | 4,900 | 4,950 | 4,665 | 4,845 | -45 | -0.9 | 2,575,200 |
| 5/13 | 4,360 | 4,925 | 4,250 | 4,890 | +445 | +10.0 | 3,646,600 |
| 5/6 | 4,490 | 4,540 | 4,330 | 4,445 | -30 | -0.7 | 1,074,900 |
| 4/28 | 4,300 | 4,475 | 4,185 | 4,475 | +105 | +2.4 | 1,283,100 |
| 4/22 | 4,305 | 4,425 | 4,240 | 4,370 | -30 | -0.7 | 2,716,900 |
| 4/15 | 4,605 | 4,610 | 4,195 | 4,400 | -275 | -5.9 | 2,014,700 |
| 4/8 | 4,485 | 4,775 | 4,435 | 4,675 | +205 | +4.6 | 2,815,700 |
| 4/1 | 4,705 | 4,705 | 4,410 | 4,470 | -260 | -5.5 | 1,592,400 |
| 3/25 | 4,585 | 4,760 | 4,550 | 4,730 | +215 | +4.8 | 1,339,900 |
| 3/18 | 4,315 | 4,630 | 4,210 | 4,515 | +205 | +4.8 | 3,351,000 |
| 3/11 | 4,450 | 4,470 | 4,160 | 4,310 | -280 | -6.1 | 2,687,700 |
| 3/4 | 4,740 | 4,805 | 4,500 | 4,590 | -80 | -1.7 | 1,693,400 |
| 2/25 | 4,615 | 4,785 | 4,495 | 4,670 | 0 | 0.0 | 1,329,200 |
| 2/18 | 5,110 | 5,130 | 4,575 | 4,670 | -400 | -7.9 | 1,790,700 |
| 2/10 | 4,845 | 5,100 | 4,685 | 5,070 | +180 | +3.7 | 1,696,600 |
| 2/4 | 4,480 | 5,140 | 4,455 | 4,890 | +340 | +7.5 | 2,332,500 |
| 1/28 | 4,900 | 4,985 | 4,460 | 4,550 | -450 | -9.0 | 2,719,700 |
| 1/21 | 5,260 | 5,430 | 4,915 | 5,000 | -250 | -4.8 | 2,040,100 |
| 1/14 | 5,300 | 5,420 | 5,170 | 5,250 | -40 | -0.8 | 1,268,100 |
▶︎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
