日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

栗田工業(6370)の株価時系列情報

栗田工業(6370)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
2014/12/30 2,522 2,531 2,505 2,523 350,400
2014/12/29 2,550 2,553 2,495 2,519 147,000
2014/12/26 2,520 2,538 2,510 2,533 158,300
2014/12/25 2,508 2,528 2,498 2,507 167,000
2014/12/24 2,525 2,539 2,473 2,507 375,000
2014/12/22 2,502 2,516 2,477 2,499 222,300
2014/12/19 2,511 2,519 2,485 2,500 636,600
2014/12/18 2,414 2,479 2,411 2,456 788,500
2014/12/17 2,384 2,405 2,356 2,368 731,200
2014/12/16 2,448 2,478 2,434 2,434 496,300
2014/12/15 2,499 2,540 2,490 2,498 419,600
2014/12/12 2,530 2,551 2,523 2,523 731,700
2014/12/11 2,509 2,549 2,500 2,525 855,100
2014/12/10 2,567 2,616 2,535 2,546 647,500
2014/12/09 2,538 2,591 2,520 2,582 683,000
2014/12/08 2,530 2,547 2,525 2,544 309,300
2014/12/05 2,501 2,525 2,496 2,520 471,800
2014/12/04 2,512 2,529 2,497 2,497 474,300
2014/12/03 2,503 2,508 2,488 2,496 309,100
2014/12/02 2,466 2,510 2,466 2,506 256,600
2014/12/01 2,483 2,508 2,479 2,485 375,200
2014/11/28 2,485 2,492 2,453 2,464 295,400
2014/11/27 2,470 2,490 2,458 2,466 207,500
2014/11/26 2,492 2,495 2,465 2,475 468,700
2014/11/25 2,509 2,523 2,501 2,512 650,800
2014/11/21 2,467 2,489 2,440 2,486 412,800
2014/11/20 2,486 2,508 2,477 2,486 367,400
2014/11/19 2,486 2,519 2,479 2,490 232,200
2014/11/18 2,478 2,499 2,472 2,499 345,200
2014/11/17 2,516 2,519 2,446 2,456 470,400
2014/11/14 2,519 2,549 2,505 2,536 582,100
2014/11/13 2,460 2,499 2,455 2,499 418,600
2014/11/12 2,484 2,499 2,456 2,460 438,700
2014/11/11 2,460 2,486 2,449 2,479 385,700
2014/11/10 2,446 2,455 2,421 2,451 342,800
2014/11/07 2,431 2,469 2,410 2,456 572,400
2014/11/06 2,450 2,455 2,403 2,404 457,600
2014/11/05 2,417 2,446 2,413 2,444 472,200
2014/11/04 2,500 2,500 2,421 2,424 821,100
2014/10/31 2,292 2,418 2,292 2,411 900,900
2014/10/30 2,267 2,345 2,258 2,317 1,242,700
2014/10/29 2,243 2,277 2,232 2,276 680,800
2014/10/28 2,259 2,266 2,225 2,242 532,200
2014/10/27 2,269 2,279 2,243 2,273 383,000
2014/10/24 2,253 2,263 2,227 2,255 346,000
2014/10/23 2,238 2,245 2,211 2,229 465,100
2014/10/22 2,200 2,242 2,200 2,241 577,400
2014/10/21 2,198 2,202 2,151 2,162 393,800
2014/10/20 2,194 2,197 2,155 2,192 530,800
2014/10/17 2,173 2,186 2,121 2,126 569,900
2014/10/16 2,166 2,188 2,142 2,166 1,040,800
2014/10/15 2,170 2,197 2,170 2,189 740,500
2014/10/14 2,165 2,187 2,153 2,153 873,900
2014/10/10 2,202 2,239 2,196 2,215 611,700
2014/10/09 2,300 2,311 2,253 2,253 487,300
2014/10/08 2,290 2,311 2,275 2,298 650,400
2014/10/07 2,379 2,383 2,344 2,349 457,500
2014/10/06 2,372 2,397 2,351 2,370 570,700
2014/10/03 2,358 2,399 2,354 2,378 568,500
2014/10/02 2,395 2,409 2,372 2,372 573,700
2014/10/01 2,442 2,450 2,394 2,431 701,500
2014/09/30 2,473 2,473 2,425 2,447 476,400
2014/09/29 2,490 2,503 2,459 2,485 398,500
2014/09/26 2,444 2,473 2,434 2,454 446,100
2014/09/25 2,500 2,517 2,481 2,495 654,600
2014/09/24 2,425 2,519 2,425 2,490 1,248,200
2014/09/22 2,453 2,455 2,422 2,424 347,700
2014/09/19 2,420 2,464 2,408 2,454 714,000
2014/09/18 2,418 2,426 2,403 2,420 381,500
2014/09/17 2,420 2,423 2,401 2,405 267,400
2014/09/16 2,436 2,440 2,405 2,424 305,200
2014/09/12 2,425 2,440 2,410 2,436 544,200
2014/09/11 2,448 2,448 2,403 2,414 420,700
2014/09/10 2,429 2,449 2,413 2,429 381,900
2014/09/09 2,435 2,444 2,408 2,414 212,800
2014/09/08 2,412 2,419 2,392 2,416 409,600
2014/09/05 2,429 2,434 2,395 2,416 653,100
2014/09/04 2,578 2,578 2,425 2,431 1,722,400
2014/09/03 2,407 2,413 2,376 2,389 343,700
2014/09/02 2,360 2,405 2,354 2,384 403,400
2014/09/01 2,353 2,360 2,334 2,345 219,300
2014/08/29 2,308 2,354 2,308 2,335 375,500
2014/08/28 2,339 2,357 2,318 2,326 309,400
2014/08/27 2,340 2,354 2,332 2,351 320,400
2014/08/26 2,358 2,375 2,341 2,345 232,200
2014/08/25 2,360 2,366 2,339 2,357 390,700
2014/08/22 2,392 2,393 2,343 2,354 420,100
2014/08/21 2,390 2,403 2,366 2,392 368,800
2014/08/20 2,390 2,390 2,372 2,375 191,600
2014/08/19 2,385 2,397 2,372 2,385 326,300
2014/08/18 2,380 2,390 2,355 2,372 226,700
2014/08/15 2,390 2,437 2,382 2,390 772,700
2014/08/14 2,344 2,356 2,332 2,355 220,500
2014/08/13 2,310 2,328 2,300 2,325 235,800
2014/08/12 2,345 2,357 2,306 2,320 367,300
2014/08/11 2,330 2,335 2,301 2,323 325,200
2014/08/08 2,316 2,342 2,281 2,284 636,300
2014/08/07 2,313 2,329 2,301 2,328 279,300
2014/08/06 2,306 2,327 2,304 2,307 407,700
2014/08/05 2,355 2,367 2,326 2,328 423,900
2014/08/04 2,373 2,380 2,343 2,355 555,500
2014/08/01 2,353 2,406 2,351 2,397 1,162,600
2014/07/31 2,387 2,433 2,324 2,393 1,786,200
2014/07/30 2,540 2,548 2,505 2,512 514,300
2014/07/29 2,530 2,543 2,521 2,541 255,500
2014/07/28 2,525 2,530 2,504 2,519 362,800
2014/07/25 2,515 2,524 2,499 2,520 307,600
2014/07/24 2,504 2,518 2,490 2,495 467,000
2014/07/23 2,499 2,505 2,469 2,492 871,300
2014/07/22 2,449 2,514 2,435 2,497 997,700
2014/07/18 2,404 2,442 2,400 2,434 536,300
2014/07/17 2,401 2,418 2,400 2,407 390,800
2014/07/16 2,390 2,448 2,384 2,401 837,500
2014/07/15 2,375 2,389 2,366 2,366 283,100
2014/07/14 2,346 2,363 2,335 2,349 267,200
2014/07/11 2,315 2,339 2,311 2,335 370,900
2014/07/10 2,390 2,398 2,350 2,354 276,900
2014/07/09 2,361 2,379 2,361 2,378 256,400
2014/07/08 2,392 2,398 2,365 2,390 389,800
2014/07/07 2,390 2,405 2,385 2,390 299,200
2014/07/04 2,387 2,390 2,367 2,376 270,600
2014/07/03 2,390 2,393 2,354 2,372 436,300
2014/07/02 2,380 2,392 2,340 2,383 943,500
2014/07/01 2,349 2,392 2,349 2,388 558,800
2014/06/30 2,319 2,351 2,315 2,347 288,600
2014/06/27 2,331 2,333 2,301 2,307 602,400
2014/06/26 2,349 2,358 2,331 2,347 408,500
2014/06/25 2,357 2,360 2,329 2,329 455,400
2014/06/24 2,331 2,362 2,328 2,351 495,300
2014/06/23 2,335 2,353 2,326 2,341 418,600
2014/06/20 2,386 2,386 2,332 2,335 613,700
2014/06/19 2,368 2,393 2,361 2,392 330,200
2014/06/18 2,355 2,369 2,337 2,368 361,600
2014/06/17 2,335 2,359 2,329 2,347 458,400
2014/06/16 2,334 2,340 2,315 2,322 241,800
2014/06/13 2,290 2,329 2,285 2,326 429,900
2014/06/12 2,298 2,339 2,298 2,313 702,900
2014/06/11 2,301 2,311 2,272 2,298 561,200
2014/06/10 2,296 2,320 2,280 2,290 394,000
2014/06/09 2,285 2,297 2,280 2,296 299,300
2014/06/06 2,275 2,295 2,268 2,284 296,700
2014/06/05 2,242 2,269 2,240 2,261 245,300
2014/06/04 2,252 2,267 2,237 2,248 326,800
2014/06/03 2,247 2,263 2,238 2,250 338,000
2014/06/02 2,231 2,247 2,215 2,241 302,500
2014/05/30 2,182 2,218 2,167 2,208 600,100
2014/05/29 2,170 2,199 2,127 2,190 420,700
2014/05/28 2,200 2,205 2,175 2,193 302,500
2014/05/27 2,174 2,213 2,168 2,187 325,100
2014/05/26 2,187 2,187 2,157 2,174 440,500
2014/05/23 2,150 2,196 2,150 2,179 343,000
2014/05/22 2,138 2,157 2,121 2,148 240,800
2014/05/21 2,106 2,135 2,105 2,121 224,000
2014/05/20 2,132 2,154 2,125 2,131 355,400
2014/05/19 2,140 2,160 2,128 2,133 302,900
2014/05/16 2,125 2,146 2,122 2,141 278,400
2014/05/15 2,153 2,164 2,141 2,159 271,000
2014/05/14 2,168 2,182 2,161 2,176 211,500
2014/05/13 2,157 2,194 2,153 2,178 381,100
2014/05/12 2,165 2,176 2,135 2,136 279,900
2014/05/09 2,164 2,204 2,151 2,165 516,300
2014/05/08 2,145 2,173 2,132 2,164 278,400
2014/05/07 2,151 2,170 2,125 2,140 488,500
2014/05/02 2,184 2,203 2,142 2,170 384,600
2014/05/01 2,150 2,208 2,149 2,205 422,100
2014/04/30 2,150 2,173 2,138 2,150 553,000
2014/04/28 2,150 2,150 2,120 2,131 236,900
2014/04/25 2,132 2,179 2,132 2,169 482,600
2014/04/24 2,115 2,144 2,115 2,140 495,500
2014/04/23 2,119 2,129 2,104 2,116 566,500
2014/04/22 2,126 2,152 2,119 2,119 374,000
2014/04/21 2,135 2,139 2,126 2,130 313,200
2014/04/18 2,134 2,139 2,111 2,137 184,600
2014/04/17 2,130 2,151 2,115 2,134 524,900
2014/04/16 2,110 2,134 2,102 2,122 500,300
2014/04/15 2,110 2,114 2,096 2,100 356,700
2014/04/14 2,100 2,114 2,094 2,096 417,200
2014/04/11 2,110 2,121 2,100 2,110 524,300
2014/04/10 2,151 2,172 2,136 2,139 419,400
2014/04/09 2,127 2,130 2,109 2,115 410,500
2014/04/08 2,166 2,182 2,146 2,152 345,600
2014/04/07 2,185 2,204 2,172 2,184 241,200
2014/04/04 2,200 2,210 2,190 2,204 542,600
2014/04/03 2,208 2,219 2,197 2,209 533,300
2014/04/02 2,204 2,218 2,186 2,203 733,000
2014/04/01 2,247 2,249 2,180 2,212 902,500
2014/03/31 2,236 2,247 2,200 2,239 471,400
2014/03/28 2,199 2,243 2,188 2,233 689,900
2014/03/27 2,175 2,202 2,163 2,195 694,400
2014/03/26 2,165 2,204 2,147 2,178 858,600
2014/03/25 2,126 2,178 2,126 2,132 891,000
2014/03/24 2,100 2,198 2,100 2,123 975,200
2014/03/20 2,110 2,120 2,085 2,085 737,300
2014/03/19 2,129 2,159 2,125 2,129 487,600
2014/03/18 2,122 2,124 2,099 2,101 229,900
2014/03/17 2,099 2,109 2,073 2,093 664,300
2014/03/14 2,100 2,125 2,088 2,092 987,300
2014/03/13 2,164 2,190 2,148 2,153 303,300
2014/03/12 2,177 2,199 2,152 2,156 500,500
2014/03/11 2,185 2,198 2,162 2,195 518,700
2014/03/10 2,206 2,209 2,163 2,173 550,000
2014/03/07 2,198 2,218 2,178 2,197 436,900
2014/03/06 2,178 2,207 2,169 2,190 847,200
2014/03/05 2,188 2,204 2,161 2,188 909,900
2014/03/04 2,117 2,158 2,113 2,140 442,200
2014/03/03 2,129 2,163 2,110 2,130 447,500
2014/02/28 2,138 2,164 2,125 2,148 482,100
2014/02/27 2,172 2,197 2,140 2,147 511,200
2014/02/26 2,178 2,190 2,167 2,171 456,300
2014/02/25 2,177 2,194 2,169 2,193 435,200
2014/02/24 2,153 2,190 2,126 2,164 532,500
2014/02/21 2,136 2,165 2,130 2,153 435,000
2014/02/20 2,132 2,148 2,090 2,098 384,100
2014/02/19 2,106 2,136 2,105 2,131 428,500
2014/02/18 2,159 2,170 2,100 2,129 784,600
2014/02/17 2,126 2,154 2,108 2,149 173,100
2014/02/14 2,154 2,171 2,113 2,137 320,700
2014/02/13 2,179 2,191 2,144 2,160 380,600
2014/02/12 2,163 2,192 2,146 2,173 389,400
2014/02/10 2,156 2,168 2,126 2,146 249,600
2014/02/07 2,108 2,134 2,100 2,125 546,400
2014/02/06 2,100 2,113 2,073 2,090 957,300
2014/02/05 2,101 2,118 2,079 2,101 960,900
2014/02/04 2,118 2,119 2,083 2,087 1,115,400
2014/02/03 2,230 2,258 2,183 2,186 652,300
2014/01/31 2,181 2,197 2,164 2,193 814,800
2014/01/30 2,217 2,217 2,171 2,177 924,400
2014/01/29 2,214 2,244 2,210 2,235 657,200
2014/01/28 2,253 2,257 2,199 2,200 856,400
2014/01/27 2,285 2,298 2,236 2,270 1,042,700
2014/01/24 2,280 2,305 2,267 2,285 567,800
2014/01/23 2,320 2,336 2,306 2,307 372,700
2014/01/22 2,309 2,315 2,284 2,302 573,000
2014/01/21 2,325 2,338 2,305 2,312 364,000
2014/01/20 2,322 2,347 2,317 2,328 363,100
2014/01/17 2,273 2,326 2,262 2,313 681,200
2014/01/16 2,238 2,283 2,231 2,273 595,400
2014/01/15 2,252 2,252 2,208 2,248 603,900
2014/01/14 2,234 2,234 2,202 2,209 824,700
2014/01/10 2,230 2,246 2,216 2,243 511,700
2014/01/09 2,192 2,235 2,166 2,230 1,133,200
2014/01/08 2,174 2,190 2,160 2,190 498,800
2014/01/07 2,169 2,185 2,159 2,169 486,100
2014/01/06 2,176 2,189 2,158 2,182 616,500

このページの先頭へ