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
2015/12/30 2,547 2,565 2,533 2,541 260,800
2015/12/29 2,550 2,576 2,522 2,564 352,000
2015/12/28 2,495 2,539 2,495 2,532 213,800
2015/12/25 2,520 2,526 2,470 2,483 211,600
2015/12/24 2,547 2,564 2,501 2,509 349,600
2015/12/22 2,540 2,547 2,518 2,544 346,300
2015/12/21 2,511 2,536 2,467 2,528 495,600
2015/12/18 2,610 2,629 2,540 2,545 1,048,800
2015/12/17 2,601 2,604 2,570 2,578 831,000
2015/12/16 2,578 2,592 2,524 2,551 1,649,100
2015/12/15 2,654 2,656 2,573 2,573 721,700
2015/12/14 2,629 2,661 2,621 2,654 543,400
2015/12/11 2,660 2,689 2,645 2,659 805,400
2015/12/10 2,604 2,625 2,597 2,610 530,900
2015/12/09 2,658 2,682 2,629 2,629 520,000
2015/12/08 2,698 2,714 2,627 2,630 344,800
2015/12/07 2,680 2,698 2,672 2,679 300,100
2015/12/04 2,683 2,689 2,659 2,669 402,800
2015/12/03 2,669 2,738 2,669 2,730 725,200
2015/12/02 2,661 2,680 2,641 2,668 482,200
2015/12/01 2,648 2,695 2,645 2,693 314,600
2015/11/30 2,686 2,686 2,640 2,657 611,600
2015/11/27 2,677 2,696 2,665 2,691 542,900
2015/11/26 2,648 2,686 2,647 2,668 429,600
2015/11/25 2,640 2,653 2,603 2,621 708,100
2015/11/24 2,650 2,687 2,644 2,671 716,200
2015/11/20 2,638 2,666 2,623 2,653 677,700
2015/11/19 2,700 2,724 2,684 2,700 517,300
2015/11/18 2,700 2,718 2,655 2,666 689,500
2015/11/17 2,702 2,729 2,677 2,682 728,700
2015/11/16 2,648 2,698 2,646 2,685 357,000
2015/11/13 2,717 2,721 2,697 2,718 341,600
2015/11/12 2,734 2,765 2,704 2,744 489,700
2015/11/11 2,692 2,725 2,682 2,717 399,400
2015/11/10 2,684 2,702 2,664 2,688 647,900
2015/11/09 2,733 2,738 2,703 2,722 686,200
2015/11/06 2,719 2,738 2,708 2,732 367,300
2015/11/05 2,688 2,707 2,675 2,694 559,500
2015/11/04 2,750 2,756 2,688 2,691 583,200
2015/11/02 2,643 2,709 2,637 2,673 890,900
2015/10/30 2,738 2,781 2,705 2,743 1,573,400
2015/10/29 2,860 2,903 2,827 2,888 1,069,400
2015/10/28 2,874 2,887 2,852 2,858 423,800
2015/10/27 2,905 2,909 2,846 2,867 666,900
2015/10/26 2,912 2,913 2,877 2,900 594,500
2015/10/23 2,945 2,954 2,889 2,903 936,600
2015/10/22 2,880 2,908 2,880 2,894 284,200
2015/10/21 2,853 2,909 2,852 2,900 467,800
2015/10/20 2,826 2,856 2,803 2,852 317,900
2015/10/19 2,858 2,860 2,811 2,837 374,700
2015/10/16 2,850 2,877 2,839 2,867 377,200
2015/10/15 2,763 2,849 2,756 2,839 463,500
2015/10/14 2,816 2,818 2,746 2,766 374,700
2015/10/13 2,845 2,872 2,808 2,820 451,400
2015/10/09 2,804 2,838 2,778 2,832 572,300
2015/10/08 2,750 2,807 2,734 2,759 696,900
2015/10/07 2,689 2,781 2,662 2,763 617,900
2015/10/06 2,670 2,699 2,652 2,657 448,700
2015/10/05 2,608 2,658 2,570 2,636 352,600
2015/10/02 2,552 2,605 2,537 2,582 524,900
2015/10/01 2,552 2,597 2,516 2,564 588,900
2015/09/30 2,468 2,563 2,455 2,533 672,900
2015/09/29 2,493 2,515 2,440 2,449 725,400
2015/09/28 2,494 2,555 2,486 2,529 462,000
2015/09/25 2,526 2,539 2,469 2,501 721,800
2015/09/24 2,545 2,584 2,520 2,526 657,100
2015/09/18 2,605 2,615 2,555 2,557 481,600
2015/09/17 2,628 2,639 2,586 2,608 491,900
2015/09/16 2,606 2,627 2,581 2,595 226,600
2015/09/15 2,604 2,626 2,564 2,564 268,300
2015/09/14 2,634 2,634 2,577 2,583 342,000
2015/09/11 2,548 2,616 2,536 2,599 594,200
2015/09/10 2,564 2,602 2,529 2,593 491,300
2015/09/09 2,603 2,629 2,582 2,609 625,400
2015/09/08 2,548 2,592 2,538 2,553 384,000
2015/09/07 2,535 2,592 2,511 2,553 564,900
2015/09/04 2,603 2,608 2,506 2,538 671,000
2015/09/03 2,608 2,647 2,583 2,591 688,400
2015/09/02 2,500 2,600 2,486 2,543 964,000
2015/09/01 2,571 2,614 2,520 2,520 1,340,400
2015/08/31 2,542 2,569 2,508 2,526 586,400
2015/08/28 2,464 2,541 2,464 2,527 1,809,100
2015/08/27 2,486 2,545 2,479 2,503 883,800
2015/08/26 2,401 2,471 2,386 2,450 902,400
2015/08/25 2,379 2,511 2,373 2,382 870,600
2015/08/24 2,560 2,579 2,479 2,479 611,300
2015/08/21 2,664 2,674 2,626 2,627 370,700
2015/08/20 2,753 2,763 2,714 2,714 341,900
2015/08/19 2,829 2,829 2,777 2,779 396,900
2015/08/18 2,820 2,850 2,812 2,834 309,900
2015/08/17 2,848 2,866 2,830 2,849 290,300
2015/08/14 2,894 2,894 2,847 2,848 353,100
2015/08/13 2,891 2,913 2,875 2,893 360,200
2015/08/12 2,944 2,953 2,900 2,923 364,500
2015/08/11 2,949 2,954 2,906 2,939 471,300
2015/08/10 2,887 2,955 2,867 2,947 514,800
2015/08/07 2,939 2,940 2,903 2,937 498,200
2015/08/06 2,914 2,959 2,903 2,922 494,600
2015/08/05 2,801 2,879 2,767 2,869 561,700
2015/08/04 2,830 2,830 2,786 2,828 547,000
2015/08/03 2,861 2,861 2,773 2,825 862,200
2015/07/31 2,760 2,764 2,707 2,711 612,300
2015/07/30 2,750 2,785 2,741 2,754 500,100
2015/07/29 2,748 2,776 2,746 2,749 346,300
2015/07/28 2,761 2,787 2,720 2,770 424,200
2015/07/27 2,841 2,847 2,774 2,783 643,800
2015/07/24 2,900 2,900 2,846 2,857 397,300
2015/07/23 2,910 2,929 2,870 2,896 301,400
2015/07/22 2,947 2,980 2,908 2,912 462,100
2015/07/21 2,939 2,999 2,935 2,997 639,800
2015/07/17 2,898 2,903 2,851 2,889 340,100
2015/07/16 2,924 2,924 2,882 2,903 283,200
2015/07/15 2,925 2,938 2,902 2,913 253,900
2015/07/14 2,905 2,928 2,880 2,919 281,600
2015/07/13 2,840 2,873 2,812 2,855 319,100
2015/07/10 2,827 2,861 2,794 2,798 697,200
2015/07/09 2,796 2,827 2,746 2,824 732,800
2015/07/08 2,905 2,916 2,837 2,846 710,600
2015/07/07 2,922 2,940 2,901 2,905 392,100
2015/07/06 2,906 2,932 2,890 2,905 835,800
2015/07/03 2,888 2,901 2,861 2,896 357,400
2015/07/02 2,866 2,886 2,855 2,884 326,300
2015/07/01 2,860 2,870 2,827 2,828 317,100
2015/06/30 2,849 2,868 2,834 2,854 334,900
2015/06/29 2,856 2,881 2,846 2,846 375,300
2015/06/26 2,935 2,943 2,900 2,942 447,900
2015/06/25 2,950 2,959 2,926 2,953 429,600
2015/06/24 2,951 2,951 2,907 2,934 467,100
2015/06/23 2,946 2,947 2,913 2,928 452,000
2015/06/22 2,901 2,902 2,869 2,896 457,700
2015/06/19 2,920 2,937 2,861 2,921 1,423,600
2015/06/18 2,905 2,907 2,870 2,875 374,900
2015/06/17 2,954 2,954 2,891 2,918 434,000
2015/06/16 3,015 3,020 2,941 2,941 733,400
2015/06/15 3,035 3,060 3,030 3,055 368,700
2015/06/12 3,030 3,050 3,015 3,050 652,000
2015/06/11 3,025 3,050 3,020 3,050 303,100
2015/06/10 2,991 3,030 2,971 2,986 418,000
2015/06/09 3,025 3,030 2,965 2,970 387,000
2015/06/08 3,050 3,060 3,015 3,035 260,700
2015/06/05 3,035 3,065 3,025 3,050 435,600
2015/06/04 2,987 3,085 2,970 3,060 711,300
2015/06/03 2,960 2,965 2,938 2,957 344,400
2015/06/02 2,965 3,010 2,958 2,966 366,100
2015/06/01 2,950 2,976 2,935 2,961 459,900
2015/05/29 2,955 2,999 2,954 2,986 778,500
2015/05/28 2,936 2,979 2,932 2,955 408,900
2015/05/27 2,904 2,958 2,903 2,942 454,600
2015/05/26 2,960 2,963 2,925 2,933 342,400
2015/05/25 2,964 2,969 2,941 2,955 255,400
2015/05/22 2,991 2,996 2,939 2,964 598,800
2015/05/21 2,979 2,998 2,952 2,965 472,100
2015/05/20 2,930 2,976 2,930 2,966 636,400
2015/05/19 2,886 2,922 2,857 2,893 760,100
2015/05/18 2,915 2,926 2,865 2,876 1,544,800
2015/05/15 2,930 2,946 2,884 2,899 853,900
2015/05/14 2,941 2,973 2,921 2,930 635,900
2015/05/13 2,973 2,999 2,936 2,947 1,462,100
2015/05/12 3,020 3,025 2,944 2,996 713,900
2015/05/11 2,998 3,035 2,992 3,015 478,100
2015/05/08 2,920 2,970 2,905 2,958 888,300
2015/05/07 2,940 2,964 2,879 2,894 894,100
2015/05/01 2,930 2,981 2,863 2,890 1,733,200
2015/04/30 3,130 3,130 3,065 3,120 685,300
2015/04/28 3,050 3,130 3,005 3,130 437,500
2015/04/27 3,080 3,095 3,040 3,060 303,200
2015/04/24 3,075 3,085 3,060 3,080 231,100
2015/04/23 3,110 3,110 3,065 3,085 241,600
2015/04/22 3,060 3,085 3,040 3,070 385,600
2015/04/21 3,000 3,055 3,000 3,050 445,800
2015/04/20 3,010 3,050 3,000 3,005 457,700
2015/04/17 3,050 3,060 3,010 3,020 554,100
2015/04/16 3,040 3,060 3,020 3,030 573,100
2015/04/15 3,030 3,065 3,010 3,020 415,700
2015/04/14 3,075 3,085 3,035 3,045 354,400
2015/04/13 3,100 3,115 3,060 3,080 466,400
2015/04/10 3,125 3,130 3,055 3,065 732,000
2015/04/09 3,080 3,150 3,050 3,140 923,000
2015/04/08 3,050 3,090 3,025 3,045 572,300
2015/04/07 3,020 3,050 3,005 3,040 443,900
2015/04/06 2,951 3,020 2,942 3,005 602,000
2015/04/03 2,930 2,959 2,903 2,951 544,300
2015/04/02 2,850 2,925 2,842 2,901 548,700
2015/04/01 2,892 2,900 2,837 2,840 759,500
2015/03/31 2,950 2,974 2,901 2,905 379,400
2015/03/30 2,920 2,930 2,882 2,906 397,200
2015/03/27 2,947 2,973 2,896 2,920 664,800
2015/03/26 2,997 2,998 2,956 2,964 344,600
2015/03/25 2,970 3,020 2,962 3,010 480,700
2015/03/24 3,000 3,025 2,970 2,971 650,100
2015/03/23 3,020 3,030 3,000 3,010 299,700
2015/03/20 3,040 3,045 2,998 3,015 766,000
2015/03/19 3,050 3,065 3,015 3,035 326,100
2015/03/18 3,035 3,055 3,020 3,045 435,300
2015/03/17 2,990 3,035 2,980 3,015 475,500
2015/03/16 2,939 2,980 2,922 2,970 474,100
2015/03/13 2,923 2,978 2,917 2,952 976,200
2015/03/12 2,950 2,983 2,922 2,950 751,000
2015/03/11 2,948 2,970 2,929 2,950 556,900
2015/03/10 3,005 3,030 2,954 2,958 576,000
2015/03/09 2,976 3,015 2,943 3,005 434,100
2015/03/06 2,966 2,987 2,935 2,981 491,300
2015/03/05 2,950 2,966 2,932 2,964 428,400
2015/03/04 2,965 2,968 2,932 2,950 559,500
2015/03/03 2,980 2,988 2,957 2,972 470,600
2015/03/02 2,961 2,996 2,948 2,966 648,200
2015/02/27 2,992 3,015 2,959 2,961 891,800
2015/02/26 2,960 3,010 2,945 2,979 838,400
2015/02/25 2,969 2,981 2,940 2,979 710,200
2015/02/24 2,965 2,974 2,944 2,970 517,000
2015/02/23 2,980 2,994 2,965 2,974 685,400
2015/02/20 2,950 2,981 2,921 2,976 635,800
2015/02/19 2,990 3,010 2,971 2,980 756,400
2015/02/18 2,940 2,991 2,940 2,988 755,500
2015/02/17 2,900 2,927 2,878 2,922 462,300
2015/02/16 2,894 2,922 2,864 2,900 687,000
2015/02/13 2,822 2,865 2,802 2,856 796,900
2015/02/12 2,750 2,811 2,725 2,809 1,057,300
2015/02/10 2,735 2,757 2,713 2,738 713,400
2015/02/09 2,720 2,743 2,712 2,729 586,100
2015/02/06 2,689 2,718 2,670 2,698 433,900
2015/02/05 2,700 2,713 2,673 2,689 361,700
2015/02/04 2,648 2,718 2,648 2,715 750,700
2015/02/03 2,715 2,739 2,625 2,648 1,110,800
2015/02/02 2,675 2,750 2,665 2,715 2,340,900
2015/01/30 2,531 2,560 2,511 2,525 566,400
2015/01/29 2,530 2,552 2,510 2,532 531,200
2015/01/28 2,479 2,534 2,472 2,527 517,100
2015/01/27 2,512 2,520 2,495 2,504 329,700
2015/01/26 2,476 2,513 2,472 2,504 570,400
2015/01/23 2,475 2,490 2,453 2,478 579,100
2015/01/22 2,443 2,451 2,426 2,451 556,000
2015/01/21 2,451 2,454 2,419 2,435 706,300
2015/01/20 2,425 2,459 2,420 2,442 663,100
2015/01/19 2,412 2,420 2,393 2,410 702,800
2015/01/16 2,340 2,375 2,338 2,366 554,200
2015/01/15 2,379 2,410 2,361 2,369 457,500
2015/01/14 2,385 2,421 2,368 2,374 417,800
2015/01/13 2,370 2,387 2,351 2,387 321,700
2015/01/09 2,424 2,427 2,376 2,384 325,100
2015/01/08 2,398 2,429 2,384 2,417 544,700
2015/01/07 2,360 2,393 2,343 2,367 539,300
2015/01/06 2,434 2,463 2,395 2,395 564,000
2015/01/05 2,496 2,521 2,466 2,500 394,500

このページの先頭へ