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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,550 | 5,580 | 5,220 | 5,290 | -170 | -3.1 | 1,109,700 |
| 12/30 | 5,330 | 5,490 | 5,290 | 5,460 | +110 | +2.1 | 737,100 |
| 12/24 | 5,230 | 5,360 | 5,080 | 5,350 | +110 | +2.1 | 1,141,700 |
| 12/17 | 5,260 | 5,400 | 5,220 | 5,240 | +40 | +0.8 | 1,746,000 |
| 12/10 | 5,140 | 5,540 | 5,090 | 5,200 | +60 | +1.2 | 1,671,800 |
| 12/3 | 5,280 | 5,470 | 5,080 | 5,140 | -170 | -3.2 | 2,997,800 |
| 11/26 | 5,710 | 5,760 | 5,300 | 5,310 | -460 | -8.0 | 1,779,400 |
| 11/19 | 5,960 | 6,150 | 5,700 | 5,770 | -190 | -3.2 | 2,244,300 |
| 11/12 | 5,850 | 5,970 | 5,680 | 5,960 | +80 | +1.4 | 1,205,100 |
| 11/5 | 5,540 | 5,950 | 5,430 | 5,880 | +280 | +5.0 | 1,321,700 |
| 10/29 | 5,420 | 5,640 | 5,370 | 5,600 | +30 | +0.5 | 1,412,600 |
| 10/22 | 5,640 | 5,760 | 5,520 | 5,570 | -80 | -1.4 | 1,303,400 |
| 10/15 | 5,190 | 5,670 | 5,140 | 5,650 | +490 | +9.5 | 1,685,600 |
| 10/8 | 5,380 | 5,400 | 5,050 | 5,160 | -130 | -2.5 | 1,819,000 |
| 10/1 | 5,750 | 5,770 | 5,260 | 5,290 | -490 | -8.5 | 2,335,700 |
| 9/24 | 5,740 | 5,900 | 5,710 | 5,780 | -260 | -4.3 | 1,741,100 |
| 9/17 | 5,760 | 6,070 | 5,570 | 6,040 | +260 | +4.5 | 2,493,600 |
| 9/10 | 5,390 | 5,780 | 5,320 | 5,780 | +420 | +7.8 | 1,943,600 |
| 9/3 | 5,040 | 5,360 | 5,040 | 5,360 | +330 | +6.6 | 1,543,200 |
| 8/27 | 4,880 | 5,170 | 4,880 | 5,030 | +220 | +4.6 | 1,267,300 |
| 8/20 | 5,060 | 5,080 | 4,780 | 4,810 | -250 | -4.9 | 1,225,600 |
| 8/13 | 5,100 | 5,150 | 5,020 | 5,060 | -40 | -0.8 | 1,093,400 |
| 8/6 | 4,780 | 5,210 | 4,780 | 5,100 | -200 | -3.8 | 2,483,300 |
| 7/30 | 5,550 | 5,640 | 5,300 | 5,300 | -80 | -1.5 | 2,116,400 |
| 7/21 | 5,410 | 5,480 | 5,300 | 5,380 | -70 | -1.3 | 984,000 |
| 7/16 | 5,500 | 5,820 | 5,390 | 5,450 | 0 | 0.0 | 2,399,000 |
| 7/9 | 5,260 | 5,500 | 5,210 | 5,450 | +170 | +3.2 | 2,036,200 |
| 7/2 | 5,290 | 5,380 | 5,150 | 5,280 | +10 | +0.2 | 1,549,900 |
| 6/25 | 5,170 | 5,350 | 5,150 | 5,270 | +100 | +1.9 | 1,460,300 |
| 6/18 | 5,260 | 5,390 | 5,160 | 5,170 | 0 | 0.0 | 1,414,600 |
▶︎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
