栗本鐵工所(5602)の株価時系列情報
栗本鐵工所(5602)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 3,915 | 3,970 | 3,905 | 3,945 | 31,700 |
2024/03/27 | 3,895 | 4,015 | 3,890 | 3,985 | 48,700 |
2024/03/26 | 3,825 | 3,875 | 3,800 | 3,865 | 19,300 |
2024/03/25 | 3,830 | 3,885 | 3,805 | 3,810 | 24,600 |
2024/03/22 | 3,865 | 3,895 | 3,810 | 3,830 | 26,100 |
2024/03/21 | 3,780 | 3,875 | 3,735 | 3,855 | 29,000 |
2024/03/19 | 3,730 | 3,790 | 3,730 | 3,785 | 26,400 |
2024/03/18 | 3,790 | 3,790 | 3,700 | 3,750 | 33,200 |
2024/03/15 | 3,670 | 3,800 | 3,670 | 3,800 | 69,300 |
2024/03/14 | 3,725 | 3,770 | 3,690 | 3,740 | 30,800 |
2024/03/13 | 3,795 | 3,795 | 3,640 | 3,660 | 29,900 |
2024/03/12 | 3,695 | 3,800 | 3,695 | 3,740 | 29,200 |
2024/03/11 | 3,760 | 3,820 | 3,655 | 3,715 | 54,200 |
2024/03/08 | 3,690 | 3,885 | 3,690 | 3,865 | 76,300 |
2024/03/07 | 3,770 | 3,770 | 3,630 | 3,655 | 38,000 |
2024/03/06 | 3,570 | 3,770 | 3,570 | 3,700 | 79,600 |
2024/03/05 | 3,395 | 3,540 | 3,390 | 3,540 | 54,900 |
2024/03/04 | 3,430 | 3,460 | 3,370 | 3,400 | 34,900 |
2024/03/01 | 3,345 | 3,375 | 3,305 | 3,360 | 23,700 |
2024/02/29 | 3,325 | 3,355 | 3,295 | 3,315 | 23,900 |
2024/02/28 | 3,390 | 3,415 | 3,370 | 3,370 | 18,300 |
2024/02/27 | 3,415 | 3,430 | 3,385 | 3,390 | 24,500 |
2024/02/26 | 3,360 | 3,480 | 3,360 | 3,415 | 55,500 |
2024/02/22 | 3,285 | 3,295 | 3,270 | 3,290 | 28,300 |
2024/02/21 | 3,340 | 3,340 | 3,265 | 3,265 | 31,400 |
2024/02/20 | 3,310 | 3,385 | 3,280 | 3,340 | 77,500 |
2024/02/19 | 3,260 | 3,300 | 3,210 | 3,300 | 41,400 |
2024/02/16 | 3,290 | 3,310 | 3,255 | 3,255 | 36,900 |
2024/02/15 | 3,320 | 3,380 | 3,260 | 3,310 | 55,900 |
2024/02/14 | 3,455 | 3,455 | 3,290 | 3,300 | 50,900 |
2024/02/13 | 3,470 | 3,525 | 3,460 | 3,460 | 62,500 |
2024/02/09 | 3,590 | 3,645 | 3,485 | 3,485 | 100,400 |
2024/02/08 | 3,690 | 3,700 | 3,620 | 3,660 | 49,600 |
2024/02/07 | 3,600 | 3,680 | 3,600 | 3,670 | 40,600 |
2024/02/06 | 3,615 | 3,645 | 3,605 | 3,610 | 21,700 |
2024/02/05 | 3,610 | 3,625 | 3,560 | 3,615 | 27,200 |
2024/02/02 | 3,610 | 3,630 | 3,555 | 3,585 | 29,700 |
2024/02/01 | 3,615 | 3,655 | 3,605 | 3,625 | 19,300 |
2024/01/31 | 3,555 | 3,625 | 3,555 | 3,620 | 29,600 |
2024/01/30 | 3,590 | 3,605 | 3,565 | 3,575 | 14,800 |
2024/01/29 | 3,540 | 3,615 | 3,540 | 3,590 | 28,400 |
2024/01/26 | 3,575 | 3,630 | 3,495 | 3,510 | 71,900 |
2024/01/25 | 3,545 | 3,605 | 3,540 | 3,540 | 29,000 |
2024/01/24 | 3,545 | 3,575 | 3,515 | 3,545 | 23,500 |
2024/01/23 | 3,520 | 3,570 | 3,485 | 3,555 | 33,200 |
2024/01/22 | 3,470 | 3,590 | 3,470 | 3,525 | 56,000 |
2024/01/19 | 3,350 | 3,410 | 3,335 | 3,410 | 35,100 |
2024/01/18 | 3,325 | 3,370 | 3,290 | 3,350 | 17,000 |
2024/01/17 | 3,345 | 3,380 | 3,300 | 3,300 | 19,700 |
2024/01/16 | 3,380 | 3,380 | 3,325 | 3,355 | 14,100 |
2024/01/15 | 3,300 | 3,380 | 3,300 | 3,380 | 23,300 |
2024/01/12 | 3,330 | 3,365 | 3,280 | 3,300 | 23,000 |
2024/01/11 | 3,325 | 3,365 | 3,315 | 3,325 | 21,500 |
2024/01/10 | 3,325 | 3,345 | 3,310 | 3,310 | 20,800 |
2024/01/09 | 3,285 | 3,350 | 3,285 | 3,340 | 22,500 |
2024/01/05 | 3,210 | 3,270 | 3,200 | 3,270 | 22,100 |
2024/01/04 | 3,100 | 3,200 | 3,100 | 3,180 | 23,400 |
2023/12/29 | 3,065 | 3,115 | 3,055 | 3,070 | 22,700 |
2023/12/28 | 3,035 | 3,080 | 3,035 | 3,065 | 7,900 |
2023/12/27 | 3,065 | 3,080 | 3,035 | 3,065 | 12,800 |
2023/12/26 | 3,045 | 3,070 | 3,030 | 3,060 | 15,600 |
2023/12/25 | 3,030 | 3,050 | 3,020 | 3,020 | 7,600 |
2023/12/22 | 3,010 | 3,070 | 3,010 | 3,050 | 10,600 |
2023/12/21 | 3,025 | 3,035 | 3,005 | 3,025 | 14,800 |
2023/12/20 | 3,070 | 3,115 | 3,065 | 3,075 | 13,700 |
2023/12/19 | 3,035 | 3,060 | 3,015 | 3,060 | 9,000 |
2023/12/18 | 3,015 | 3,045 | 2,986 | 3,045 | 11,900 |
2023/12/15 | 3,030 | 3,075 | 3,030 | 3,055 | 16,900 |
2023/12/14 | 3,080 | 3,100 | 3,010 | 3,035 | 16,300 |
2023/12/13 | 3,095 | 3,120 | 3,055 | 3,080 | 17,800 |
2023/12/12 | 3,130 | 3,130 | 3,085 | 3,115 | 14,100 |
2023/12/11 | 3,070 | 3,130 | 3,055 | 3,130 | 22,100 |
2023/12/08 | 3,175 | 3,185 | 3,070 | 3,080 | 26,500 |
2023/12/07 | 3,255 | 3,270 | 3,210 | 3,215 | 15,600 |
2023/12/06 | 3,200 | 3,295 | 3,185 | 3,265 | 36,500 |
2023/12/05 | 3,285 | 3,310 | 3,185 | 3,185 | 25,500 |
2023/12/04 | 3,395 | 3,395 | 3,275 | 3,285 | 24,700 |
2023/12/01 | 3,380 | 3,410 | 3,325 | 3,345 | 30,800 |
2023/11/30 | 3,315 | 3,375 | 3,310 | 3,340 | 42,000 |
2023/11/29 | 3,275 | 3,330 | 3,250 | 3,320 | 26,100 |
2023/11/28 | 3,235 | 3,350 | 3,220 | 3,310 | 53,300 |
2023/11/27 | 3,280 | 3,280 | 3,210 | 3,215 | 22,400 |
2023/11/24 | 3,215 | 3,260 | 3,205 | 3,240 | 21,500 |
2023/11/22 | 3,125 | 3,210 | 3,120 | 3,195 | 25,300 |
2023/11/21 | 3,195 | 3,205 | 3,085 | 3,125 | 23,400 |
2023/11/20 | 3,180 | 3,225 | 3,165 | 3,195 | 26,900 |
2023/11/17 | 3,150 | 3,185 | 3,110 | 3,185 | 27,900 |
2023/11/16 | 3,040 | 3,170 | 3,040 | 3,160 | 35,700 |
2023/11/15 | 3,070 | 3,075 | 3,010 | 3,055 | 11,400 |
2023/11/14 | 3,080 | 3,080 | 3,010 | 3,030 | 15,000 |
2023/11/13 | 3,055 | 3,100 | 3,050 | 3,065 | 18,800 |
2023/11/10 | 3,070 | 3,120 | 3,050 | 3,120 | 20,000 |
2023/11/09 | 3,005 | 3,075 | 3,005 | 3,075 | 25,100 |
2023/11/08 | 3,205 | 3,205 | 3,000 | 3,005 | 61,000 |
2023/11/07 | 3,300 | 3,310 | 3,210 | 3,230 | 61,400 |
2023/11/06 | 3,075 | 3,340 | 3,075 | 3,330 | 167,600 |
2023/11/02 | 3,070 | 3,100 | 3,020 | 3,035 | 89,000 |
2023/11/01 | 3,035 | 3,105 | 3,030 | 3,080 | 55,700 |
2023/10/31 | 3,100 | 3,100 | 2,928 | 3,070 | 98,000 |
2023/10/30 | 3,015 | 3,175 | 3,015 | 3,115 | 247,300 |
2023/10/27 | 2,842 | 2,852 | 2,790 | 2,848 | 42,800 |
2023/10/26 | 2,818 | 2,833 | 2,795 | 2,807 | 17,100 |
2023/10/25 | 2,808 | 2,843 | 2,799 | 2,818 | 29,700 |
2023/10/24 | 2,823 | 2,823 | 2,726 | 2,800 | 24,700 |
2023/10/23 | 2,790 | 2,832 | 2,790 | 2,802 | 33,400 |
2023/10/20 | 2,799 | 2,825 | 2,777 | 2,816 | 21,000 |
2023/10/19 | 2,766 | 2,801 | 2,766 | 2,793 | 23,900 |
2023/10/18 | 2,790 | 2,849 | 2,790 | 2,814 | 28,900 |
2023/10/17 | 2,738 | 2,772 | 2,728 | 2,767 | 23,000 |
2023/10/16 | 2,701 | 2,740 | 2,701 | 2,729 | 24,100 |
2023/10/13 | 2,766 | 2,766 | 2,722 | 2,729 | 20,700 |
2023/10/12 | 2,793 | 2,793 | 2,741 | 2,775 | 20,900 |
2023/10/11 | 2,809 | 2,814 | 2,767 | 2,773 | 22,500 |
2023/10/10 | 2,796 | 2,824 | 2,788 | 2,795 | 23,900 |
2023/10/06 | 2,721 | 2,789 | 2,705 | 2,777 | 25,700 |
2023/10/05 | 2,642 | 2,733 | 2,642 | 2,733 | 27,900 |
2023/10/04 | 2,649 | 2,687 | 2,627 | 2,639 | 50,100 |
2023/10/03 | 2,709 | 2,734 | 2,680 | 2,699 | 39,800 |
2023/10/02 | 2,708 | 2,785 | 2,708 | 2,720 | 38,100 |
2023/09/29 | 2,848 | 2,848 | 2,741 | 2,758 | 47,000 |
2023/09/28 | 2,872 | 2,889 | 2,840 | 2,848 | 75,700 |
2023/09/27 | 2,772 | 2,875 | 2,762 | 2,872 | 61,700 |
2023/09/26 | 2,800 | 2,803 | 2,767 | 2,792 | 23,600 |
2023/09/25 | 2,784 | 2,803 | 2,749 | 2,799 | 23,700 |
2023/09/22 | 2,761 | 2,794 | 2,723 | 2,777 | 39,900 |
2023/09/21 | 2,770 | 2,819 | 2,770 | 2,786 | 33,000 |
2023/09/20 | 2,816 | 2,848 | 2,779 | 2,787 | 42,000 |
2023/09/19 | 2,799 | 2,849 | 2,795 | 2,849 | 39,000 |
2023/09/15 | 2,800 | 2,825 | 2,774 | 2,793 | 50,700 |
2023/09/14 | 2,733 | 2,779 | 2,711 | 2,770 | 48,600 |
2023/09/13 | 2,805 | 2,805 | 2,726 | 2,726 | 72,500 |
2023/09/12 | 2,850 | 2,859 | 2,808 | 2,827 | 30,400 |
2023/09/11 | 2,826 | 2,836 | 2,802 | 2,818 | 23,400 |
2023/09/08 | 2,867 | 2,870 | 2,825 | 2,833 | 43,700 |
2023/09/07 | 2,881 | 2,899 | 2,858 | 2,862 | 27,200 |
2023/09/06 | 2,960 | 2,981 | 2,887 | 2,890 | 55,000 |
2023/09/05 | 2,930 | 2,982 | 2,912 | 2,980 | 76,300 |
2023/09/04 | 2,919 | 2,955 | 2,900 | 2,925 | 80,500 |
2023/09/01 | 2,851 | 2,870 | 2,833 | 2,841 | 36,500 |
2023/08/31 | 2,884 | 2,911 | 2,836 | 2,844 | 46,800 |
2023/08/30 | 2,985 | 2,985 | 2,850 | 2,860 | 61,900 |
2023/08/29 | 3,020 | 3,020 | 2,951 | 2,985 | 80,000 |
2023/08/28 | 2,950 | 3,035 | 2,950 | 3,020 | 87,100 |
2023/08/25 | 2,908 | 2,955 | 2,908 | 2,935 | 38,900 |
2023/08/24 | 2,880 | 2,955 | 2,880 | 2,941 | 44,100 |
2023/08/23 | 2,836 | 2,912 | 2,836 | 2,912 | 41,600 |
2023/08/22 | 2,821 | 2,871 | 2,799 | 2,836 | 54,000 |
2023/08/21 | 2,789 | 2,844 | 2,759 | 2,821 | 54,800 |
2023/08/18 | 2,883 | 2,923 | 2,776 | 2,789 | 69,000 |
2023/08/17 | 2,876 | 2,933 | 2,870 | 2,929 | 67,500 |
2023/08/16 | 2,857 | 2,894 | 2,827 | 2,870 | 70,400 |
2023/08/15 | 2,809 | 2,927 | 2,800 | 2,899 | 76,600 |
2023/08/14 | 2,823 | 2,864 | 2,801 | 2,806 | 48,500 |
2023/08/10 | 2,740 | 2,826 | 2,710 | 2,826 | 80,300 |
2023/08/09 | 2,891 | 2,895 | 2,736 | 2,739 | 164,100 |
2023/08/08 | 2,840 | 2,934 | 2,818 | 2,894 | 279,200 |
2023/08/07 | 2,717 | 2,840 | 2,697 | 2,835 | 406,200 |
2023/08/04 | 2,453 | 2,539 | 2,449 | 2,518 | 70,400 |
2023/08/03 | 2,443 | 2,466 | 2,410 | 2,459 | 74,300 |
2023/08/02 | 2,450 | 2,490 | 2,439 | 2,457 | 44,500 |
2023/08/01 | 2,452 | 2,479 | 2,422 | 2,465 | 47,900 |
2023/07/31 | 2,433 | 2,454 | 2,420 | 2,447 | 37,100 |
2023/07/28 | 2,438 | 2,438 | 2,389 | 2,423 | 43,100 |
2023/07/27 | 2,447 | 2,465 | 2,430 | 2,463 | 24,900 |
2023/07/26 | 2,480 | 2,480 | 2,440 | 2,448 | 26,400 |
2023/07/25 | 2,460 | 2,479 | 2,451 | 2,476 | 38,400 |
2023/07/24 | 2,395 | 2,454 | 2,381 | 2,449 | 62,900 |
2023/07/21 | 2,375 | 2,387 | 2,363 | 2,383 | 21,500 |
2023/07/20 | 2,383 | 2,390 | 2,373 | 2,375 | 22,700 |
2023/07/19 | 2,378 | 2,383 | 2,346 | 2,367 | 33,500 |
2023/07/18 | 2,315 | 2,370 | 2,315 | 2,370 | 57,400 |
2023/07/14 | 2,338 | 2,338 | 2,303 | 2,318 | 18,800 |
2023/07/13 | 2,306 | 2,328 | 2,302 | 2,316 | 17,200 |
2023/07/12 | 2,326 | 2,337 | 2,309 | 2,310 | 23,800 |
2023/07/11 | 2,312 | 2,322 | 2,300 | 2,312 | 23,600 |
2023/07/10 | 2,320 | 2,347 | 2,300 | 2,301 | 48,400 |
2023/07/07 | 2,246 | 2,296 | 2,229 | 2,286 | 49,100 |
2023/07/06 | 2,250 | 2,263 | 2,244 | 2,256 | 18,200 |
2023/07/05 | 2,230 | 2,259 | 2,214 | 2,254 | 30,100 |
2023/07/04 | 2,250 | 2,270 | 2,243 | 2,250 | 32,500 |
2023/07/03 | 2,245 | 2,270 | 2,231 | 2,248 | 33,400 |
2023/06/30 | 2,250 | 2,253 | 2,229 | 2,229 | 35,100 |
2023/06/29 | 2,195 | 2,256 | 2,195 | 2,241 | 65,300 |
2023/06/28 | 2,166 | 2,210 | 2,156 | 2,203 | 73,400 |
2023/06/27 | 2,127 | 2,170 | 2,126 | 2,149 | 49,400 |
2023/06/26 | 2,084 | 2,146 | 2,070 | 2,116 | 59,400 |
2023/06/23 | 2,055 | 2,083 | 2,049 | 2,068 | 41,000 |
2023/06/22 | 2,063 | 2,070 | 2,046 | 2,054 | 41,800 |
2023/06/21 | 2,057 | 2,062 | 2,048 | 2,050 | 18,500 |
2023/06/20 | 2,039 | 2,057 | 2,039 | 2,057 | 21,300 |
2023/06/19 | 2,026 | 2,054 | 2,026 | 2,050 | 26,700 |
2023/06/16 | 2,023 | 2,037 | 2,017 | 2,031 | 39,400 |
2023/06/15 | 2,025 | 2,034 | 2,015 | 2,023 | 19,800 |
2023/06/14 | 2,020 | 2,035 | 2,020 | 2,022 | 30,700 |
2023/06/13 | 2,039 | 2,039 | 2,018 | 2,022 | 26,500 |
2023/06/12 | 2,017 | 2,033 | 2,017 | 2,025 | 31,500 |
2023/06/09 | 2,008 | 2,017 | 2,004 | 2,013 | 31,500 |
2023/06/08 | 1,995 | 2,016 | 1,995 | 1,998 | 32,600 |
2023/06/07 | 1,987 | 2,005 | 1,982 | 1,984 | 28,300 |
2023/06/06 | 1,970 | 1,995 | 1,956 | 1,990 | 32,100 |