6370東証P貸借
業種 機械
栗田工業 株価時系列データ
PTS
5,828.2
円
(09:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 6,071 | 6,095 | 5,811 | 5,831 | -197 | -3.3 | 848,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,628 | 2,774 | 2,594 | 2,713 | +41 | +1.5 | 2,365,200 |
| 4/10 | 2,376 | 2,767 | 2,355 | 2,672 | +278 | +11.6 | 3,120,400 |
| 4/3 | 2,598 | 2,644 | 2,373 | 2,394 | -276 | -10.3 | 2,994,100 |
| 3/27 | 2,646 | 2,704 | 2,296 | 2,670 | -126 | -4.5 | 4,827,100 |
| 3/19 | 2,212 | 2,827 | 2,008 | 2,796 | +594 | +27.0 | 4,713,400 |
| 3/13 | 2,592 | 2,616 | 2,062 | 2,202 | -486 | -18.1 | 3,111,400 |
| 3/6 | 2,719 | 2,884 | 2,666 | 2,688 | -107 | -3.8 | 2,679,800 |
| 2/28 | 3,090 | 3,115 | 2,770 | 2,795 | -425 | -13.2 | 2,702,700 |
| 2/21 | 3,195 | 3,265 | 3,160 | 3,220 | +25 | +0.8 | 2,372,700 |
| 2/14 | 3,450 | 3,470 | 3,175 | 3,195 | -300 | -8.6 | 2,844,100 |
| 2/7 | 3,200 | 3,545 | 3,190 | 3,495 | +260 | +8.0 | 2,650,500 |
| 1/31 | 3,275 | 3,295 | 3,175 | 3,235 | -65 | -2.0 | 1,649,000 |
| 1/24 | 3,275 | 3,330 | 3,220 | 3,300 | +50 | +1.5 | 1,337,000 |
| 1/17 | 3,295 | 3,340 | 3,185 | 3,250 | -35 | -1.1 | 1,395,700 |
| 1/10 | 3,250 | 3,335 | 3,195 | 3,285 | +30 | +0.9 | 1,452,800 |
| 12/30 | 3,265 | 3,265 | 3,235 | 3,255 | -40 | -1.2 | 177,700 |
| 12/27 | 3,240 | 3,305 | 3,210 | 3,295 | +65 | +2.0 | 751,400 |
| 12/20 | 3,220 | 3,310 | 3,185 | 3,230 | +45 | +1.4 | 2,141,900 |
| 12/13 | 3,180 | 3,245 | 3,105 | 3,185 | +75 | +2.4 | 1,781,800 |
| 12/6 | 3,085 | 3,155 | 3,065 | 3,110 | +50 | +1.6 | 1,407,800 |
| 11/29 | 3,175 | 3,200 | 3,015 | 3,060 | -60 | -1.9 | 1,726,500 |
| 11/22 | 3,040 | 3,150 | 3,030 | 3,120 | +55 | +1.8 | 1,446,900 |
| 11/15 | 3,235 | 3,430 | 2,984 | 3,065 | -155 | -4.8 | 2,899,300 |
| 11/8 | 3,170 | 3,235 | 3,140 | 3,220 | +120 | +3.9 | 1,161,000 |
| 11/1 | 3,085 | 3,150 | 3,070 | 3,100 | +40 | +1.3 | 1,428,700 |
| 10/25 | 2,905 | 3,060 | 2,896 | 3,060 | +157 | +5.4 | 1,364,900 |
| 10/18 | 2,854 | 2,958 | 2,845 | 2,903 | +96 | +3.4 | 1,353,000 |
| 10/11 | 2,750 | 2,834 | 2,725 | 2,807 | +58 | +2.1 | 1,880,600 |
| 10/4 | 2,892 | 2,919 | 2,667 | 2,749 | -156 | -5.4 | 3,394,100 |
| 9/27 | 2,919 | 2,963 | 2,865 | 2,905 | -7 | -0.2 | 1,657,900 |
▶︎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
