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 |
|---|---|---|---|---|---|
| 2024/04/30 | 6,259 | 6,370 | 6,259 | 6,295 | 398,700 |
| 2024/04/26 | 6,093 | 6,222 | 6,022 | 6,197 | 443,300 |
| 2024/04/25 | 6,020 | 6,071 | 5,978 | 6,021 | 280,000 |
| 2024/04/24 | 5,930 | 6,109 | 5,921 | 6,103 | 387,400 |
| 2024/04/23 | 5,953 | 5,953 | 5,819 | 5,896 | 304,000 |
| 2024/04/22 | 5,922 | 5,936 | 5,843 | 5,895 | 352,400 |
| 2024/04/19 | 5,887 | 5,941 | 5,749 | 5,836 | 847,400 |
| 2024/04/18 | 5,871 | 6,039 | 5,830 | 6,012 | 383,900 |
| 2024/04/17 | 6,157 | 6,200 | 5,876 | 5,950 | 739,400 |
| 2024/04/16 | 6,287 | 6,304 | 6,200 | 6,200 | 373,400 |
| 2024/04/15 | 6,400 | 6,443 | 6,348 | 6,417 | 291,500 |
| 2024/04/12 | 6,336 | 6,422 | 6,336 | 6,399 | 449,200 |
| 2024/04/11 | 6,163 | 6,375 | 6,163 | 6,346 | 309,100 |
| 2024/04/10 | 6,251 | 6,295 | 6,208 | 6,263 | 251,200 |
| 2024/04/09 | 6,262 | 6,333 | 6,257 | 6,310 | 160,200 |
| 2024/04/08 | 6,244 | 6,284 | 6,182 | 6,250 | 272,800 |
| 2024/04/05 | 6,306 | 6,328 | 6,207 | 6,242 | 276,200 |
| 2024/04/04 | 6,192 | 6,419 | 6,185 | 6,406 | 476,000 |
| 2024/04/03 | 6,221 | 6,235 | 6,141 | 6,171 | 371,700 |
| 2024/04/02 | 6,150 | 6,236 | 6,101 | 6,222 | 443,700 |
| 2024/04/01 | 6,320 | 6,320 | 6,195 | 6,218 | 329,700 |
| 2024/03/29 | 6,260 | 6,341 | 6,245 | 6,301 | 320,600 |
| 2024/03/28 | 6,250 | 6,300 | 6,211 | 6,254 | 236,300 |
| 2024/03/27 | 6,250 | 6,317 | 6,224 | 6,271 | 517,400 |
| 2024/03/26 | 6,231 | 6,286 | 6,218 | 6,242 | 416,500 |
| 2024/03/25 | 6,362 | 6,388 | 6,248 | 6,250 | 340,700 |
| 2024/03/22 | 6,480 | 6,497 | 6,255 | 6,361 | 496,900 |
| 2024/03/21 | 6,499 | 6,523 | 6,454 | 6,502 | 355,600 |
| 2024/03/19 | 6,393 | 6,445 | 6,347 | 6,436 | 218,800 |
| 2024/03/18 | 6,303 | 6,406 | 6,295 | 6,403 | 217,000 |
| 2024/03/15 | 6,240 | 6,286 | 6,218 | 6,250 | 325,200 |
| 2024/03/14 | 6,246 | 6,298 | 6,226 | 6,293 | 308,400 |
| 2024/03/13 | 6,405 | 6,449 | 6,238 | 6,292 | 458,200 |
| 2024/03/12 | 6,243 | 6,376 | 6,230 | 6,372 | 471,600 |
| 2024/03/11 | 6,310 | 6,377 | 6,271 | 6,343 | 504,400 |
| 2024/03/08 | 6,317 | 6,511 | 6,263 | 6,410 | 628,300 |
| 2024/03/07 | 6,451 | 6,550 | 6,417 | 6,417 | 618,900 |
| 2024/03/06 | 6,175 | 6,394 | 6,161 | 6,351 | 460,000 |
| 2024/03/05 | 6,300 | 6,398 | 6,273 | 6,275 | 433,900 |
| 2024/03/04 | 6,195 | 6,244 | 6,158 | 6,221 | 513,200 |
| 2024/03/01 | 6,020 | 6,163 | 6,013 | 6,156 | 374,100 |
| 2024/02/29 | 6,180 | 6,229 | 5,995 | 6,089 | 604,700 |
| 2024/02/28 | 5,993 | 6,163 | 5,916 | 6,116 | 825,000 |
| 2024/02/27 | 5,848 | 5,880 | 5,811 | 5,850 | 316,500 |
| 2024/02/26 | 5,945 | 5,967 | 5,854 | 5,859 | 265,900 |
| 2024/02/22 | 5,810 | 5,949 | 5,788 | 5,915 | 355,200 |
| 2024/02/21 | 5,782 | 5,856 | 5,682 | 5,771 | 565,500 |
| 2024/02/20 | 5,881 | 5,908 | 5,821 | 5,882 | 263,200 |
| 2024/02/19 | 5,851 | 5,930 | 5,834 | 5,881 | 678,200 |
| 2024/02/16 | 5,840 | 5,910 | 5,816 | 5,845 | 603,700 |
| 2024/02/15 | 5,846 | 5,879 | 5,659 | 5,763 | 774,100 |
| 2024/02/14 | 5,933 | 5,933 | 5,785 | 5,875 | 810,400 |
| 2024/02/13 | 5,614 | 6,025 | 5,585 | 5,993 | 1,915,000 |
| 2024/02/09 | 5,426 | 5,576 | 5,422 | 5,494 | 513,500 |
| 2024/02/08 | 5,553 | 5,576 | 5,501 | 5,526 | 346,600 |
| 2024/02/07 | 5,511 | 5,559 | 5,482 | 5,499 | 435,400 |
| 2024/02/06 | 5,466 | 5,543 | 5,449 | 5,484 | 429,300 |
| 2024/02/05 | 5,474 | 5,541 | 5,424 | 5,513 | 320,100 |
| 2024/02/02 | 5,430 | 5,465 | 5,422 | 5,425 | 251,300 |
| 2024/02/01 | 5,440 | 5,468 | 5,408 | 5,426 | 297,500 |
| 2024/01/31 | 5,391 | 5,446 | 5,386 | 5,444 | 234,700 |
| 2024/01/30 | 5,400 | 5,471 | 5,392 | 5,452 | 303,600 |
| 2024/01/29 | 5,445 | 5,494 | 5,392 | 5,455 | 207,700 |
| 2024/01/26 | 5,488 | 5,552 | 5,448 | 5,471 | 440,900 |
| 2024/01/25 | 5,505 | 5,548 | 5,472 | 5,520 | 430,200 |
| 2024/01/24 | 5,557 | 5,571 | 5,513 | 5,542 | 424,200 |
| 2024/01/23 | 5,550 | 5,579 | 5,481 | 5,510 | 471,000 |
| 2024/01/22 | 5,410 | 5,514 | 5,387 | 5,511 | 775,900 |
| 2024/01/19 | 5,475 | 5,524 | 5,279 | 5,312 | 1,552,800 |
| 2024/01/18 | 5,632 | 5,640 | 5,443 | 5,444 | 739,500 |
| 2024/01/17 | 5,754 | 5,774 | 5,666 | 5,666 | 387,800 |
| 2024/01/16 | 5,700 | 5,756 | 5,658 | 5,658 | 293,500 |
| 2024/01/15 | 5,651 | 5,749 | 5,651 | 5,749 | 380,600 |
| 2024/01/12 | 5,705 | 5,729 | 5,675 | 5,687 | 368,600 |
| 2024/01/11 | 5,635 | 5,729 | 5,622 | 5,626 | 580,100 |
| 2024/01/10 | 5,460 | 5,584 | 5,443 | 5,544 | 465,600 |
| 2024/01/09 | 5,453 | 5,499 | 5,392 | 5,425 | 488,100 |
| 2024/01/05 | 5,437 | 5,453 | 5,382 | 5,383 | 418,000 |
| 2024/01/04 | 5,463 | 5,469 | 5,377 | 5,439 | 421,700 |