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
2016/12/30 2,575 2,587 2,561 2,574 275,000
2016/12/29 2,583 2,604 2,568 2,594 635,600
2016/12/28 2,544 2,594 2,536 2,575 548,300
2016/12/27 2,507 2,535 2,503 2,519 193,600
2016/12/26 2,510 2,528 2,500 2,507 236,600
2016/12/22 2,516 2,523 2,507 2,519 354,500
2016/12/21 2,529 2,537 2,507 2,520 582,300
2016/12/20 2,485 2,511 2,478 2,504 499,300
2016/12/19 2,447 2,477 2,429 2,470 445,500
2016/12/16 2,467 2,470 2,442 2,447 528,100
2016/12/15 2,434 2,471 2,433 2,456 523,500
2016/12/14 2,423 2,433 2,410 2,418 448,700
2016/12/13 2,420 2,423 2,387 2,422 672,800
2016/12/12 2,400 2,443 2,399 2,436 728,400
2016/12/09 2,350 2,376 2,344 2,372 809,800
2016/12/08 2,371 2,392 2,368 2,389 561,500
2016/12/07 2,421 2,428 2,359 2,374 734,500
2016/12/06 2,395 2,413 2,392 2,408 490,000
2016/12/05 2,386 2,399 2,377 2,396 389,600
2016/12/02 2,402 2,429 2,397 2,424 787,200
2016/12/01 2,403 2,403 2,375 2,380 621,400
2016/11/30 2,392 2,393 2,368 2,378 568,300
2016/11/29 2,393 2,400 2,385 2,391 473,500
2016/11/28 2,371 2,392 2,340 2,387 716,000
2016/11/25 2,430 2,458 2,402 2,412 570,500
2016/11/24 2,370 2,391 2,361 2,382 539,300
2016/11/22 2,345 2,366 2,344 2,344 397,800
2016/11/21 2,320 2,343 2,316 2,334 355,000
2016/11/18 2,344 2,344 2,305 2,313 593,300
2016/11/17 2,310 2,319 2,287 2,313 827,200
2016/11/16 2,326 2,349 2,318 2,346 383,600
2016/11/15 2,331 2,346 2,308 2,321 446,600
2016/11/14 2,345 2,362 2,333 2,344 432,500
2016/11/11 2,396 2,400 2,329 2,338 533,300
2016/11/10 2,427 2,431 2,372 2,384 838,400
2016/11/09 2,407 2,433 2,282 2,304 828,800
2016/11/08 2,363 2,418 2,362 2,411 696,300
2016/11/07 2,394 2,418 2,387 2,403 461,900
2016/11/04 2,349 2,363 2,319 2,345 861,800
2016/11/02 2,316 2,347 2,310 2,336 771,900
2016/11/01 2,400 2,424 2,315 2,341 1,129,000
2016/10/31 2,470 2,500 2,470 2,487 319,000
2016/10/28 2,489 2,514 2,487 2,504 600,700
2016/10/27 2,483 2,501 2,463 2,482 275,700
2016/10/26 2,499 2,499 2,461 2,487 303,700
2016/10/25 2,475 2,494 2,475 2,484 299,000
2016/10/24 2,444 2,497 2,437 2,482 432,200
2016/10/21 2,446 2,467 2,433 2,450 352,000
2016/10/20 2,449 2,460 2,429 2,452 334,500
2016/10/19 2,436 2,440 2,416 2,432 295,500
2016/10/18 2,435 2,438 2,411 2,437 444,000
2016/10/17 2,437 2,466 2,429 2,455 299,400
2016/10/14 2,444 2,459 2,431 2,446 247,200
2016/10/13 2,449 2,468 2,432 2,449 400,300
2016/10/12 2,430 2,457 2,413 2,421 496,300
2016/10/11 2,455 2,465 2,433 2,452 296,700
2016/10/07 2,417 2,439 2,410 2,435 327,800
2016/10/06 2,414 2,436 2,409 2,423 295,900
2016/10/05 2,366 2,403 2,362 2,390 341,300
2016/10/04 2,365 2,366 2,338 2,356 347,100
2016/10/03 2,390 2,395 2,354 2,363 297,100
2016/09/30 2,351 2,401 2,344 2,390 690,000
2016/09/29 2,376 2,391 2,362 2,379 278,400
2016/09/28 2,324 2,352 2,316 2,348 184,900
2016/09/27 2,335 2,371 2,309 2,371 301,000
2016/09/26 2,351 2,369 2,339 2,358 318,600
2016/09/23 2,354 2,360 2,325 2,355 303,100
2016/09/21 2,296 2,355 2,277 2,351 355,800
2016/09/20 2,265 2,309 2,252 2,288 438,800
2016/09/16 2,308 2,318 2,273 2,277 339,200
2016/09/15 2,307 2,315 2,286 2,293 329,900
2016/09/14 2,310 2,353 2,307 2,329 275,800
2016/09/13 2,329 2,352 2,325 2,333 320,700
2016/09/12 2,333 2,349 2,322 2,339 229,400
2016/09/09 2,358 2,366 2,334 2,357 333,700
2016/09/08 2,379 2,384 2,361 2,369 175,400
2016/09/07 2,351 2,378 2,333 2,374 198,500
2016/09/06 2,369 2,396 2,362 2,376 345,800
2016/09/05 2,344 2,350 2,329 2,341 182,000
2016/09/02 2,330 2,334 2,297 2,331 245,000
2016/09/01 2,355 2,362 2,316 2,353 317,900
2016/08/31 2,334 2,377 2,324 2,359 552,300
2016/08/30 2,299 2,317 2,291 2,312 166,500
2016/08/29 2,327 2,330 2,300 2,308 213,000
2016/08/26 2,300 2,308 2,275 2,277 418,600
2016/08/25 2,314 2,325 2,284 2,287 311,000
2016/08/24 2,293 2,300 2,281 2,286 285,600
2016/08/23 2,271 2,294 2,263 2,282 264,900
2016/08/22 2,269 2,300 2,264 2,293 396,200
2016/08/19 2,249 2,278 2,233 2,258 253,500
2016/08/18 2,281 2,281 2,245 2,245 281,200
2016/08/17 2,274 2,297 2,261 2,289 336,800
2016/08/16 2,317 2,318 2,262 2,262 320,400
2016/08/15 2,303 2,347 2,291 2,308 345,100
2016/08/12 2,350 2,357 2,318 2,324 294,800
2016/08/10 2,342 2,345 2,317 2,332 238,600
2016/08/09 2,361 2,361 2,327 2,352 349,000
2016/08/08 2,354 2,397 2,340 2,358 562,500
2016/08/05 2,274 2,309 2,267 2,300 528,800
2016/08/04 2,192 2,283 2,192 2,281 608,200
2016/08/03 2,192 2,205 2,176 2,181 505,600
2016/08/02 2,222 2,272 2,215 2,237 409,000
2016/08/01 2,387 2,387 2,243 2,272 758,700
2016/07/29 2,270 2,303 2,231 2,287 603,100
2016/07/28 2,250 2,274 2,229 2,262 427,300
2016/07/27 2,282 2,307 2,258 2,290 514,800
2016/07/26 2,245 2,256 2,223 2,232 429,600
2016/07/25 2,230 2,257 2,213 2,231 598,800
2016/07/22 2,261 2,296 2,253 2,264 343,700
2016/07/21 2,342 2,342 2,299 2,311 298,700
2016/07/20 2,315 2,321 2,271 2,313 262,300
2016/07/19 2,330 2,337 2,300 2,333 287,300
2016/07/15 2,303 2,307 2,272 2,299 562,700
2016/07/14 2,300 2,307 2,281 2,293 380,500
2016/07/13 2,352 2,352 2,269 2,291 451,300
2016/07/12 2,281 2,326 2,261 2,264 501,400
2016/07/11 2,215 2,251 2,204 2,235 310,100
2016/07/08 2,171 2,208 2,148 2,148 502,200
2016/07/07 2,188 2,208 2,166 2,171 520,300
2016/07/06 2,223 2,233 2,188 2,205 487,500
2016/07/05 2,249 2,278 2,227 2,247 568,600
2016/07/04 2,258 2,288 2,242 2,278 385,900
2016/07/01 2,278 2,296 2,267 2,272 323,700
2016/06/30 2,321 2,338 2,257 2,278 790,700
2016/06/29 2,241 2,316 2,226 2,301 584,000
2016/06/28 2,256 2,262 2,191 2,242 439,900
2016/06/27 2,202 2,306 2,190 2,291 1,043,100
2016/06/24 2,323 2,330 2,125 2,137 584,100
2016/06/23 2,301 2,307 2,287 2,303 348,500
2016/06/22 2,332 2,333 2,279 2,283 413,500
2016/06/21 2,300 2,332 2,283 2,323 308,900
2016/06/20 2,303 2,335 2,281 2,328 437,000
2016/06/17 2,294 2,307 2,271 2,277 758,400
2016/06/16 2,332 2,337 2,269 2,277 496,700
2016/06/15 2,345 2,369 2,323 2,342 704,800
2016/06/14 2,376 2,400 2,354 2,369 448,100
2016/06/13 2,400 2,422 2,377 2,377 637,000
2016/06/10 2,500 2,500 2,445 2,477 421,900
2016/06/09 2,491 2,511 2,479 2,501 253,300
2016/06/08 2,519 2,532 2,480 2,507 305,200
2016/06/07 2,498 2,520 2,481 2,496 464,900
2016/06/06 2,480 2,490 2,442 2,488 326,600
2016/06/03 2,519 2,524 2,498 2,511 370,400
2016/06/02 2,587 2,588 2,489 2,517 630,500
2016/06/01 2,612 2,633 2,588 2,600 395,900
2016/05/31 2,556 2,603 2,554 2,597 641,800
2016/05/30 2,577 2,583 2,527 2,565 266,800
2016/05/27 2,575 2,575 2,537 2,547 352,100
2016/05/26 2,650 2,654 2,560 2,570 589,600
2016/05/25 2,600 2,646 2,600 2,630 687,900
2016/05/24 2,580 2,583 2,519 2,525 590,700
2016/05/23 2,595 2,601 2,559 2,586 327,800
2016/05/20 2,607 2,625 2,592 2,610 476,400
2016/05/19 2,630 2,642 2,601 2,622 327,400
2016/05/18 2,619 2,628 2,586 2,613 449,300
2016/05/17 2,627 2,638 2,606 2,633 706,700
2016/05/16 2,613 2,647 2,590 2,602 386,600
2016/05/13 2,645 2,673 2,590 2,609 654,100
2016/05/12 2,591 2,623 2,591 2,623 443,300
2016/05/11 2,652 2,656 2,592 2,599 551,600
2016/05/10 2,511 2,594 2,511 2,594 506,100
2016/05/09 2,537 2,544 2,506 2,511 438,000
2016/05/06 2,536 2,555 2,507 2,535 675,400
2016/05/02 2,592 2,600 2,500 2,521 664,900
2016/04/28 2,708 2,737 2,580 2,642 446,300
2016/04/27 2,706 2,708 2,666 2,690 356,200
2016/04/26 2,679 2,702 2,659 2,702 387,000
2016/04/25 2,706 2,725 2,682 2,700 502,800
2016/04/22 2,715 2,728 2,676 2,728 441,300
2016/04/21 2,700 2,734 2,682 2,728 433,500
2016/04/20 2,673 2,689 2,649 2,665 382,300
2016/04/19 2,649 2,665 2,631 2,655 273,500
2016/04/18 2,561 2,597 2,554 2,581 463,900
2016/04/15 2,595 2,650 2,586 2,632 728,300
2016/04/14 2,574 2,618 2,567 2,613 542,100
2016/04/13 2,473 2,552 2,465 2,546 621,200
2016/04/12 2,382 2,456 2,380 2,448 530,100
2016/04/11 2,426 2,428 2,351 2,401 736,100
2016/04/08 2,380 2,466 2,369 2,446 707,500
2016/04/07 2,430 2,446 2,399 2,423 514,600
2016/04/06 2,450 2,462 2,423 2,453 465,900
2016/04/05 2,521 2,530 2,443 2,454 477,300
2016/04/04 2,570 2,578 2,514 2,531 619,200
2016/04/01 2,575 2,584 2,519 2,575 1,043,400
2016/03/31 2,609 2,623 2,560 2,567 685,900
2016/03/30 2,608 2,649 2,593 2,600 601,300
2016/03/29 2,570 2,606 2,556 2,592 426,700
2016/03/28 2,559 2,575 2,541 2,575 325,900
2016/03/25 2,552 2,553 2,509 2,546 460,600
2016/03/24 2,571 2,580 2,524 2,524 377,900
2016/03/23 2,598 2,619 2,566 2,571 304,900
2016/03/22 2,583 2,632 2,572 2,605 309,100
2016/03/18 2,595 2,602 2,541 2,562 404,400
2016/03/17 2,615 2,628 2,569 2,590 707,000
2016/03/16 2,567 2,568 2,533 2,537 427,400
2016/03/15 2,579 2,615 2,568 2,579 612,200
2016/03/14 2,596 2,599 2,554 2,567 588,400
2016/03/11 2,549 2,599 2,526 2,575 585,800
2016/03/10 2,546 2,587 2,521 2,578 514,700
2016/03/09 2,543 2,551 2,498 2,522 467,300
2016/03/08 2,559 2,596 2,530 2,570 707,600
2016/03/07 2,557 2,577 2,517 2,557 528,800
2016/03/04 2,517 2,585 2,508 2,573 511,700
2016/03/03 2,517 2,547 2,507 2,535 509,600
2016/03/02 2,522 2,556 2,505 2,518 643,100
2016/03/01 2,442 2,478 2,432 2,462 449,200
2016/02/29 2,542 2,552 2,459 2,460 625,100
2016/02/26 2,520 2,551 2,515 2,530 546,000
2016/02/25 2,537 2,569 2,503 2,540 893,200
2016/02/24 2,498 2,566 2,485 2,554 626,100
2016/02/23 2,550 2,568 2,499 2,506 494,000
2016/02/22 2,495 2,569 2,495 2,546 338,700
2016/02/19 2,521 2,529 2,476 2,512 452,300
2016/02/18 2,537 2,574 2,525 2,549 614,300
2016/02/17 2,489 2,520 2,460 2,498 732,800
2016/02/16 2,510 2,538 2,501 2,505 627,700
2016/02/15 2,480 2,555 2,421 2,534 858,300
2016/02/12 2,442 2,477 2,348 2,380 1,141,300
2016/02/10 2,518 2,568 2,393 2,425 703,600
2016/02/09 2,580 2,590 2,500 2,521 583,400
2016/02/08 2,630 2,660 2,576 2,639 533,500
2016/02/05 2,553 2,656 2,546 2,655 939,400
2016/02/04 2,549 2,608 2,546 2,568 385,900
2016/02/03 2,590 2,608 2,555 2,590 613,300
2016/02/02 2,706 2,725 2,658 2,662 664,000
2016/02/01 2,799 2,805 2,688 2,725 1,337,400
2016/01/29 2,520 2,573 2,486 2,545 1,235,200
2016/01/28 2,503 2,532 2,463 2,471 663,600
2016/01/27 2,501 2,517 2,470 2,502 832,000
2016/01/26 2,412 2,464 2,392 2,436 777,600
2016/01/25 2,456 2,460 2,411 2,441 860,200
2016/01/22 2,379 2,431 2,366 2,429 813,700
2016/01/21 2,353 2,407 2,307 2,309 714,900
2016/01/20 2,492 2,495 2,375 2,383 859,400
2016/01/19 2,488 2,527 2,471 2,509 933,700
2016/01/18 2,485 2,520 2,460 2,502 1,103,900
2016/01/15 2,514 2,520 2,464 2,484 906,100
2016/01/14 2,447 2,510 2,422 2,495 974,800
2016/01/13 2,403 2,501 2,400 2,497 723,800
2016/01/12 2,412 2,436 2,378 2,378 742,300
2016/01/08 2,419 2,485 2,414 2,441 1,126,000
2016/01/07 2,469 2,491 2,416 2,419 716,500
2016/01/06 2,479 2,489 2,431 2,443 409,300
2016/01/05 2,474 2,493 2,445 2,479 464,500
2016/01/04 2,532 2,542 2,479 2,483 303,100

このページの先頭へ