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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 5,250 | 5,280 | 5,080 | 5,170 | -70 | -1.3 | 1,289,600 |
| 6/4 | 5,200 | 5,240 | 4,960 | 5,240 | +20 | +0.4 | 1,538,500 |
| 5/28 | 5,160 | 5,260 | 4,965 | 5,220 | +130 | +2.6 | 3,028,800 |
| 5/21 | 4,710 | 5,100 | 4,645 | 5,090 | +450 | +9.7 | 2,082,400 |
| 5/14 | 4,940 | 5,100 | 4,555 | 4,640 | -205 | -4.2 | 2,330,100 |
| 5/7 | 5,070 | 5,110 | 4,835 | 4,845 | -195 | -3.9 | 1,521,700 |
| 4/30 | 4,985 | 5,080 | 4,940 | 5,040 | +60 | +1.2 | 1,447,500 |
| 4/23 | 4,940 | 5,080 | 4,875 | 4,980 | +140 | +2.9 | 1,821,700 |
| 4/16 | 4,850 | 4,965 | 4,815 | 4,840 | -65 | -1.3 | 1,454,600 |
| 4/9 | 4,825 | 4,965 | 4,710 | 4,905 | +75 | +1.6 | 1,492,600 |
| 4/2 | 4,860 | 4,900 | 4,735 | 4,830 | +45 | +0.9 | 1,573,200 |
| 3/26 | 4,885 | 4,955 | 4,560 | 4,785 | -105 | -2.2 | 2,053,500 |
| 3/19 | 4,735 | 4,890 | 4,580 | 4,890 | +200 | +4.3 | 2,016,800 |
| 3/12 | 4,465 | 4,690 | 4,360 | 4,690 | +265 | +6.0 | 1,777,500 |
| 3/5 | 4,360 | 4,545 | 4,345 | 4,425 | +115 | +2.7 | 1,813,700 |
| 2/26 | 4,435 | 4,475 | 4,255 | 4,310 | -90 | -2.1 | 1,607,700 |
| 2/19 | 4,325 | 4,510 | 4,255 | 4,400 | +135 | +3.2 | 1,995,700 |
| 2/12 | 4,265 | 4,425 | 4,145 | 4,265 | +50 | +1.2 | 2,286,800 |
| 2/5 | 4,315 | 4,650 | 4,175 | 4,215 | -30 | -0.7 | 2,431,000 |
| 1/29 | 4,445 | 4,490 | 4,240 | 4,245 | -200 | -4.5 | 2,169,300 |
| 1/22 | 4,565 | 4,615 | 4,370 | 4,445 | -155 | -3.4 | 2,195,500 |
| 1/15 | 4,415 | 4,670 | 4,325 | 4,600 | +205 | +4.7 | 2,212,000 |
| 1/8 | 3,940 | 4,395 | 3,905 | 4,395 | +450 | +11.4 | 1,496,900 |
| 12/30 | 3,965 | 4,020 | 3,935 | 3,945 | 0 | 0.0 | 659,100 |
| 12/25 | 3,960 | 3,965 | 3,845 | 3,945 | -25 | -0.6 | 769,200 |
| 12/18 | 3,885 | 4,000 | 3,860 | 3,970 | +105 | +2.7 | 1,638,500 |
| 12/11 | 3,775 | 3,875 | 3,655 | 3,865 | +95 | +2.5 | 1,489,700 |
| 12/4 | 3,880 | 3,935 | 3,730 | 3,770 | -40 | -1.1 | 2,051,500 |
| 11/27 | 3,720 | 3,835 | 3,690 | 3,810 | +185 | +5.1 | 1,279,600 |
| 11/20 | 3,475 | 3,635 | 3,470 | 3,625 | +160 | +4.6 | 1,676,300 |
▶︎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
