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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,455 | 3,620 | 3,420 | 3,465 | +120 | +3.6 | 2,277,800 |
| 11/6 | 3,125 | 3,400 | 3,110 | 3,345 | +245 | +7.9 | 1,659,400 |
| 10/30 | 3,395 | 3,395 | 3,100 | 3,100 | -360 | -10.4 | 2,437,400 |
| 10/23 | 3,360 | 3,495 | 3,295 | 3,460 | +130 | +3.9 | 1,553,700 |
| 10/16 | 3,400 | 3,475 | 3,285 | 3,330 | -20 | -0.6 | 2,039,100 |
| 10/9 | 3,355 | 3,395 | 3,300 | 3,350 | -30 | -0.9 | 1,592,900 |
| 10/2 | 3,610 | 3,645 | 3,330 | 3,380 | -160 | -4.5 | 1,910,100 |
| 9/25 | 3,575 | 3,610 | 3,515 | 3,540 | -30 | -0.8 | 1,522,400 |
| 9/18 | 3,445 | 3,575 | 3,420 | 3,570 | +135 | +3.9 | 1,590,400 |
| 9/11 | 3,295 | 3,445 | 3,290 | 3,435 | +145 | +4.4 | 1,396,000 |
| 9/4 | 3,325 | 3,360 | 3,245 | 3,290 | -15 | -0.5 | 1,406,300 |
| 8/28 | 3,250 | 3,380 | 3,220 | 3,305 | +105 | +3.3 | 1,454,500 |
| 8/21 | 3,265 | 3,310 | 3,165 | 3,200 | -75 | -2.3 | 1,171,400 |
| 8/14 | 3,120 | 3,330 | 3,090 | 3,275 | +165 | +5.3 | 1,277,000 |
| 8/7 | 2,864 | 3,140 | 2,851 | 3,110 | +281 | +9.9 | 2,058,900 |
| 7/31 | 2,975 | 3,065 | 2,829 | 2,829 | -176 | -5.9 | 1,639,100 |
| 7/22 | 2,979 | 3,040 | 2,958 | 3,005 | +5 | +0.2 | 1,280,900 |
| 7/17 | 2,992 | 3,060 | 2,972 | 3,000 | +57 | +1.9 | 1,937,700 |
| 7/10 | 2,937 | 3,085 | 2,931 | 2,943 | +33 | +1.1 | 2,021,800 |
| 7/3 | 2,982 | 3,035 | 2,873 | 2,910 | -115 | -3.8 | 2,081,600 |
| 6/26 | 2,959 | 3,070 | 2,942 | 3,025 | +107 | +3.7 | 1,899,300 |
| 6/19 | 2,995 | 3,045 | 2,880 | 2,918 | -102 | -3.4 | 2,032,300 |
| 6/12 | 3,110 | 3,110 | 2,947 | 3,020 | -20 | -0.7 | 1,834,700 |
| 6/5 | 3,000 | 3,070 | 2,947 | 3,040 | +53 | +1.8 | 1,876,800 |
| 5/29 | 2,912 | 3,010 | 2,886 | 2,987 | +123 | +4.3 | 2,834,300 |
| 5/22 | 3,010 | 3,145 | 2,855 | 2,864 | -132 | -4.4 | 3,460,600 |
| 5/15 | 3,055 | 3,095 | 2,936 | 2,996 | +1 | +0.0 | 2,221,600 |
| 5/8 | 3,050 | 3,085 | 2,941 | 2,995 | +61 | +2.1 | 1,142,400 |
| 5/1 | 2,800 | 3,065 | 2,800 | 2,934 | +159 | +5.7 | 2,776,900 |
| 4/24 | 2,712 | 2,786 | 2,661 | 2,775 | +62 | +2.3 | 2,559,600 |
▶︎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
