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
2019/12/30 3,265 3,265 3,235 3,255 177,700
2019/12/27 3,300 3,305 3,270 3,295 162,400
2019/12/26 3,225 3,255 3,215 3,255 167,300
2019/12/25 3,235 3,235 3,210 3,225 84,700
2019/12/24 3,260 3,260 3,230 3,245 101,800
2019/12/23 3,240 3,265 3,220 3,245 235,200
2019/12/20 3,260 3,275 3,230 3,230 466,500
2019/12/19 3,275 3,285 3,250 3,285 335,200
2019/12/18 3,245 3,310 3,230 3,245 528,700
2019/12/17 3,220 3,230 3,185 3,230 409,400
2019/12/16 3,220 3,235 3,185 3,220 402,100
2019/12/13 3,185 3,225 3,160 3,185 482,900
2019/12/12 3,175 3,190 3,120 3,130 370,200
2019/12/11 3,165 3,165 3,105 3,110 291,800
2019/12/10 3,240 3,245 3,150 3,160 407,900
2019/12/09 3,180 3,185 3,110 3,135 229,000
2019/12/06 3,100 3,110 3,085 3,110 214,000
2019/12/05 3,115 3,120 3,075 3,090 324,200
2019/12/04 3,100 3,145 3,100 3,130 234,600
2019/12/03 3,100 3,120 3,080 3,115 259,500
2019/12/02 3,085 3,155 3,065 3,135 375,500
2019/11/29 3,030 3,080 3,025 3,060 362,300
2019/11/28 3,075 3,080 3,015 3,035 342,300
2019/11/27 3,135 3,140 3,050 3,070 556,800
2019/11/26 3,190 3,200 3,155 3,155 317,200
2019/11/25 3,175 3,180 3,140 3,150 147,900
2019/11/22 3,125 3,150 3,100 3,120 212,100
2019/11/21 3,070 3,125 3,065 3,115 273,300
2019/11/20 3,075 3,100 3,040 3,090 443,800
2019/11/19 3,075 3,100 3,060 3,090 264,100
2019/11/18 3,040 3,100 3,030 3,075 253,600
2019/11/15 3,010 3,080 3,010 3,065 352,200
2019/11/14 3,050 3,060 2,984 2,990 724,200
2019/11/13 3,140 3,140 3,105 3,110 503,100
2019/11/12 3,400 3,430 3,110 3,150 1,108,600
2019/11/11 3,235 3,235 3,185 3,230 211,200
2019/11/08 3,220 3,235 3,195 3,220 368,300
2019/11/07 3,165 3,195 3,150 3,185 220,800
2019/11/06 3,160 3,180 3,140 3,155 238,700
2019/11/05 3,170 3,175 3,145 3,155 333,200
2019/11/01 3,100 3,120 3,070 3,100 176,100
2019/10/31 3,150 3,150 3,105 3,140 325,000
2019/10/30 3,115 3,135 3,095 3,135 457,100
2019/10/29 3,090 3,100 3,075 3,100 209,000
2019/10/28 3,085 3,100 3,070 3,070 261,500
2019/10/25 3,030 3,060 3,020 3,060 341,300
2019/10/24 2,985 3,025 2,985 3,025 341,200
2019/10/23 2,939 2,956 2,918 2,955 463,000
2019/10/21 2,905 2,926 2,896 2,924 219,400
2019/10/18 2,909 2,921 2,891 2,903 397,100
2019/10/17 2,940 2,953 2,902 2,908 275,500
2019/10/16 2,933 2,958 2,910 2,926 408,000
2019/10/15 2,854 2,870 2,845 2,860 272,400
2019/10/11 2,816 2,820 2,787 2,807 368,300
2019/10/10 2,792 2,800 2,744 2,797 261,800
2019/10/09 2,778 2,804 2,759 2,803 354,700
2019/10/08 2,788 2,834 2,780 2,806 586,500
2019/10/07 2,750 2,757 2,725 2,738 309,300
2019/10/04 2,680 2,751 2,673 2,749 612,000
2019/10/03 2,704 2,734 2,667 2,682 835,400
2019/10/02 2,801 2,825 2,780 2,788 807,600
2019/10/01 2,886 2,897 2,844 2,847 688,600
2019/09/30 2,892 2,919 2,878 2,893 450,500
2019/09/27 2,893 2,910 2,865 2,905 337,500
2019/09/26 2,943 2,963 2,885 2,899 652,600
2019/09/25 2,892 2,901 2,870 2,900 371,100
2019/09/24 2,919 2,935 2,909 2,919 296,700
2019/09/20 2,935 2,936 2,899 2,912 463,600
2019/09/19 2,929 2,966 2,907 2,915 345,400
2019/09/18 2,908 2,914 2,869 2,897 468,800
2019/09/17 2,936 2,945 2,911 2,920 374,600
2019/09/13 2,940 2,945 2,900 2,939 592,500
2019/09/12 2,950 2,980 2,927 2,960 470,600
2019/09/11 2,887 2,926 2,877 2,920 472,100
2019/09/10 2,856 2,880 2,851 2,877 271,600
2019/09/09 2,840 2,860 2,823 2,856 311,100
2019/09/06 2,842 2,855 2,820 2,826 316,500
2019/09/05 2,778 2,826 2,764 2,803 551,400
2019/09/04 2,710 2,746 2,699 2,738 432,700
2019/09/03 2,716 2,740 2,709 2,737 169,600
2019/09/02 2,764 2,773 2,717 2,727 182,600
2019/08/30 2,745 2,772 2,738 2,763 513,300
2019/08/29 2,733 2,739 2,706 2,726 232,300
2019/08/28 2,754 2,755 2,706 2,724 365,000
2019/08/27 2,758 2,769 2,731 2,740 304,800
2019/08/26 2,704 2,741 2,700 2,739 379,500
2019/08/23 2,767 2,791 2,761 2,788 381,500
2019/08/22 2,785 2,785 2,719 2,751 395,600
2019/08/21 2,752 2,790 2,743 2,784 400,200
2019/08/20 2,756 2,802 2,749 2,801 423,400
2019/08/19 2,791 2,797 2,739 2,751 378,400
2019/08/16 2,702 2,768 2,700 2,761 474,300
2019/08/15 2,660 2,693 2,644 2,686 360,900
2019/08/14 2,700 2,754 2,691 2,722 428,400
2019/08/13 2,751 2,753 2,663 2,681 904,400
2019/08/09 2,636 2,666 2,631 2,645 412,300
2019/08/08 2,600 2,665 2,592 2,650 361,600
2019/08/07 2,606 2,629 2,579 2,606 524,900
2019/08/06 2,537 2,626 2,535 2,621 346,700
2019/08/05 2,669 2,669 2,595 2,625 382,100
2019/08/02 2,684 2,708 2,672 2,695 359,900
2019/08/01 2,752 2,778 2,738 2,769 295,900
2019/07/31 2,804 2,817 2,768 2,768 381,900
2019/07/30 2,821 2,846 2,816 2,828 184,300
2019/07/29 2,852 2,852 2,804 2,819 276,400
2019/07/26 2,827 2,857 2,820 2,848 298,200
2019/07/25 2,835 2,842 2,818 2,833 218,700
2019/07/24 2,844 2,844 2,801 2,825 307,300
2019/07/23 2,783 2,820 2,763 2,814 355,700
2019/07/22 2,809 2,815 2,767 2,794 366,500
2019/07/19 2,768 2,812 2,755 2,797 374,600
2019/07/18 2,778 2,796 2,727 2,738 368,100
2019/07/17 2,807 2,829 2,781 2,798 633,800
2019/07/16 2,741 2,778 2,738 2,771 357,600
2019/07/12 2,736 2,741 2,701 2,729 343,500
2019/07/11 2,746 2,763 2,730 2,754 279,800
2019/07/10 2,757 2,773 2,727 2,740 471,900
2019/07/09 2,800 2,824 2,751 2,764 329,500
2019/07/08 2,791 2,813 2,783 2,806 358,600
2019/07/05 2,787 2,800 2,776 2,800 383,400
2019/07/04 2,780 2,785 2,760 2,785 178,100
2019/07/03 2,778 2,781 2,741 2,762 317,100
2019/07/02 2,758 2,797 2,734 2,796 514,200
2019/07/01 2,738 2,745 2,702 2,745 258,800
2019/06/28 2,671 2,680 2,650 2,675 318,500
2019/06/27 2,648 2,684 2,645 2,684 352,100
2019/06/26 2,643 2,652 2,606 2,620 378,800
2019/06/25 2,676 2,697 2,643 2,658 403,600
2019/06/24 2,677 2,688 2,643 2,647 295,100
2019/06/21 2,651 2,668 2,624 2,660 1,303,000
2019/06/20 2,618 2,642 2,599 2,637 490,100
2019/06/19 2,648 2,654 2,589 2,605 554,300
2019/06/18 2,547 2,568 2,515 2,525 363,200
2019/06/17 2,562 2,570 2,539 2,539 269,900
2019/06/14 2,585 2,598 2,558 2,587 351,500
2019/06/13 2,616 2,625 2,581 2,591 415,400
2019/06/12 2,649 2,659 2,625 2,626 376,100
2019/06/11 2,611 2,633 2,594 2,632 411,000
2019/06/10 2,590 2,630 2,585 2,612 360,800
2019/06/07 2,535 2,563 2,529 2,546 510,500
2019/06/06 2,560 2,580 2,545 2,549 768,500
2019/06/05 2,624 2,624 2,584 2,592 348,600
2019/06/04 2,553 2,563 2,531 2,554 350,300
2019/06/03 2,559 2,586 2,532 2,552 374,700
2019/05/31 2,615 2,649 2,602 2,609 468,000
2019/05/30 2,588 2,626 2,580 2,624 340,600
2019/05/29 2,553 2,583 2,542 2,571 644,500
2019/05/28 2,591 2,593 2,549 2,572 402,300
2019/05/27 2,584 2,589 2,556 2,577 302,600
2019/05/24 2,520 2,559 2,509 2,556 346,800
2019/05/23 2,549 2,563 2,532 2,543 270,500
2019/05/22 2,569 2,580 2,541 2,559 467,600
2019/05/21 2,510 2,533 2,501 2,527 318,200
2019/05/20 2,567 2,577 2,515 2,523 544,600
2019/05/17 2,601 2,618 2,563 2,580 427,500
2019/05/16 2,600 2,608 2,541 2,575 510,900
2019/05/15 2,574 2,608 2,550 2,601 1,081,700
2019/05/14 2,590 2,679 2,456 2,541 1,188,400
2019/05/13 2,751 2,825 2,731 2,766 538,900
2019/05/10 2,784 2,834 2,765 2,777 344,700
2019/05/09 2,778 2,807 2,760 2,774 376,300
2019/05/08 2,824 2,849 2,791 2,795 468,500
2019/05/07 2,936 2,994 2,841 2,857 681,600
2019/04/26 2,870 2,894 2,850 2,886 292,000
2019/04/25 2,903 2,919 2,884 2,896 323,200
2019/04/24 2,929 2,943 2,894 2,896 223,400
2019/04/23 2,915 2,925 2,890 2,901 293,200
2019/04/22 2,906 2,925 2,882 2,909 245,900
2019/04/19 2,925 2,944 2,903 2,929 342,700
2019/04/18 2,955 2,971 2,906 2,919 348,800
2019/04/17 2,940 2,995 2,927 2,983 421,400
2019/04/16 2,978 3,015 2,951 2,990 525,700
2019/04/15 2,963 2,981 2,925 2,964 408,600
2019/04/12 2,964 2,964 2,892 2,899 226,700
2019/04/11 2,901 2,933 2,881 2,930 288,000
2019/04/10 2,900 2,923 2,890 2,915 198,600
2019/04/09 2,930 2,941 2,910 2,938 192,500
2019/04/08 2,980 2,988 2,930 2,933 328,600
2019/04/05 2,984 3,010 2,961 2,997 353,600
2019/04/04 2,961 2,990 2,947 2,973 362,000
2019/04/03 2,916 2,952 2,889 2,948 423,100
2019/04/02 2,914 2,931 2,901 2,916 419,500
2019/04/01 2,849 2,872 2,835 2,848 430,600
2019/03/29 2,836 2,836 2,784 2,827 306,300
2019/03/28 2,813 2,813 2,760 2,782 463,300
2019/03/27 2,854 2,867 2,828 2,858 507,500
2019/03/26 2,756 2,824 2,742 2,820 468,600
2019/03/25 2,720 2,722 2,678 2,710 481,300
2019/03/22 2,780 2,796 2,754 2,783 623,200
2019/03/20 2,759 2,766 2,728 2,755 306,700
2019/03/19 2,757 2,763 2,730 2,746 352,600
2019/03/18 2,751 2,764 2,735 2,757 375,800
2019/03/15 2,723 2,761 2,712 2,757 495,700
2019/03/14 2,755 2,799 2,729 2,729 808,900
2019/03/13 2,774 2,784 2,755 2,770 468,500
2019/03/12 2,721 2,795 2,717 2,778 623,800
2019/03/11 2,666 2,696 2,665 2,691 254,300
2019/03/08 2,710 2,726 2,670 2,678 442,000
2019/03/07 2,723 2,751 2,709 2,747 624,800
2019/03/06 2,793 2,807 2,768 2,793 769,900
2019/03/05 2,808 2,848 2,802 2,835 331,600
2019/03/04 2,824 2,867 2,823 2,865 306,900
2019/03/01 2,822 2,850 2,801 2,841 595,900
2019/02/28 2,826 2,837 2,804 2,804 579,800
2019/02/27 2,870 2,880 2,837 2,856 680,000
2019/02/26 2,903 2,915 2,870 2,888 443,500
2019/02/25 2,958 2,967 2,882 2,890 502,700
2019/02/22 2,923 2,936 2,891 2,922 462,500
2019/02/21 2,956 2,965 2,927 2,952 363,000
2019/02/20 2,969 2,995 2,956 2,967 255,800
2019/02/19 2,961 2,972 2,940 2,965 254,900
2019/02/18 3,020 3,040 2,967 2,979 440,800
2019/02/15 2,940 2,970 2,925 2,948 386,200
2019/02/14 2,950 2,970 2,939 2,941 385,100
2019/02/13 2,894 2,944 2,886 2,929 472,300
2019/02/12 2,815 2,914 2,793 2,902 681,900
2019/02/08 2,775 2,782 2,718 2,735 351,700
2019/02/07 2,827 2,844 2,780 2,802 234,500
2019/02/06 2,839 2,843 2,820 2,825 168,100
2019/02/05 2,810 2,845 2,791 2,825 376,500
2019/02/04 2,751 2,798 2,740 2,794 460,800
2019/02/01 2,756 2,795 2,751 2,762 396,200
2019/01/31 2,725 2,760 2,725 2,760 637,300
2019/01/30 2,727 2,740 2,697 2,716 477,900
2019/01/29 2,717 2,726 2,677 2,716 348,100
2019/01/28 2,765 2,769 2,718 2,721 250,900
2019/01/25 2,726 2,780 2,724 2,762 486,800
2019/01/24 2,720 2,741 2,700 2,741 422,400
2019/01/23 2,709 2,730 2,701 2,701 523,400
2019/01/22 2,716 2,727 2,700 2,703 285,800
2019/01/21 2,665 2,722 2,665 2,717 463,300
2019/01/18 2,686 2,743 2,678 2,715 414,800
2019/01/17 2,681 2,706 2,663 2,689 361,100
2019/01/16 2,672 2,707 2,643 2,653 531,100
2019/01/15 2,598 2,657 2,594 2,650 536,300
2019/01/11 2,642 2,661 2,615 2,644 533,400
2019/01/10 2,577 2,645 2,568 2,635 620,100
2019/01/09 2,633 2,662 2,605 2,613 652,500
2019/01/08 2,743 2,748 2,659 2,660 580,200
2019/01/07 2,710 2,752 2,661 2,701 413,100
2019/01/04 2,665 2,694 2,609 2,637 651,700

このページの先頭へ