栗本鐵工所(5602)の株価時系列情報
栗本鐵工所(5602)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 7,460 | 7,560 | 7,280 | 7,300 | 339,400 |
| 2025/08/07 | 7,710 | 7,830 | 7,380 | 7,480 | 406,100 |
| 2025/08/06 | 7,550 | 7,900 | 7,520 | 7,620 | 469,300 |
| 2025/08/05 | 7,980 | 7,980 | 7,490 | 7,580 | 562,200 |
| 2025/08/04 | 7,770 | 7,950 | 7,590 | 7,890 | 422,600 |
| 2025/08/01 | 7,850 | 7,930 | 7,720 | 7,900 | 398,800 |
| 2025/07/31 | 7,540 | 7,950 | 7,450 | 7,890 | 493,400 |
| 2025/07/30 | 7,390 | 7,640 | 7,310 | 7,560 | 344,100 |
| 2025/07/29 | 7,350 | 7,510 | 7,290 | 7,320 | 345,000 |
| 2025/07/28 | 7,180 | 7,370 | 7,170 | 7,300 | 291,400 |
| 2025/07/25 | 7,100 | 7,190 | 7,040 | 7,090 | 138,900 |
| 2025/07/24 | 7,030 | 7,100 | 6,940 | 7,100 | 263,700 |
| 2025/07/23 | 6,870 | 6,990 | 6,740 | 6,930 | 170,700 |
| 2025/07/22 | 6,700 | 6,840 | 6,660 | 6,810 | 90,600 |
| 2025/07/18 | 6,820 | 6,820 | 6,630 | 6,630 | 103,500 |
| 2025/07/17 | 6,670 | 6,680 | 6,570 | 6,630 | 76,100 |
| 2025/07/16 | 6,520 | 6,660 | 6,500 | 6,600 | 142,500 |
| 2025/07/15 | 6,980 | 6,980 | 6,470 | 6,510 | 496,900 |
| 2025/07/14 | 6,880 | 7,030 | 6,750 | 6,970 | 292,500 |
| 2025/07/11 | 6,530 | 6,820 | 6,530 | 6,780 | 187,500 |
| 2025/07/10 | 6,610 | 6,650 | 6,470 | 6,520 | 130,900 |
| 2025/07/09 | 6,470 | 6,590 | 6,410 | 6,580 | 109,700 |
| 2025/07/08 | 6,470 | 6,490 | 6,380 | 6,470 | 154,300 |
| 2025/07/07 | 7,070 | 7,080 | 6,330 | 6,470 | 374,900 |
| 2025/07/04 | 6,110 | 6,500 | 6,080 | 6,470 | 311,400 |
| 2025/07/03 | 5,990 | 6,220 | 5,960 | 6,010 | 160,300 |
| 2025/07/02 | 5,710 | 5,750 | 5,690 | 5,690 | 20,100 |
| 2025/07/01 | 5,640 | 5,700 | 5,640 | 5,680 | 20,100 |
| 2025/06/30 | 5,760 | 5,760 | 5,650 | 5,670 | 45,600 |
| 2025/06/27 | 5,660 | 5,670 | 5,620 | 5,670 | 27,600 |
| 2025/06/26 | 5,610 | 5,680 | 5,570 | 5,660 | 30,100 |
| 2025/06/25 | 5,610 | 5,610 | 5,530 | 5,570 | 30,000 |
| 2025/06/24 | 5,650 | 5,700 | 5,580 | 5,610 | 33,600 |
| 2025/06/23 | 5,650 | 5,650 | 5,530 | 5,550 | 69,800 |
| 2025/06/20 | 5,740 | 5,780 | 5,690 | 5,710 | 69,800 |
| 2025/06/19 | 5,710 | 5,770 | 5,700 | 5,750 | 34,600 |
| 2025/06/18 | 5,760 | 5,800 | 5,690 | 5,710 | 34,000 |
| 2025/06/17 | 5,700 | 5,750 | 5,680 | 5,750 | 25,700 |
| 2025/06/16 | 5,730 | 5,770 | 5,700 | 5,700 | 26,600 |
| 2025/06/13 | 5,770 | 5,840 | 5,690 | 5,740 | 36,900 |
| 2025/06/12 | 5,750 | 5,840 | 5,750 | 5,790 | 34,800 |
| 2025/06/11 | 5,760 | 5,800 | 5,710 | 5,770 | 41,600 |
| 2025/06/10 | 5,620 | 5,720 | 5,610 | 5,700 | 45,600 |
| 2025/06/09 | 5,550 | 5,600 | 5,490 | 5,550 | 39,100 |
| 2025/06/06 | 5,560 | 5,590 | 5,530 | 5,560 | 44,600 |
| 2025/06/05 | 5,710 | 5,720 | 5,490 | 5,570 | 112,200 |
| 2025/06/04 | 5,670 | 5,740 | 5,610 | 5,700 | 58,500 |
| 2025/06/03 | 5,730 | 5,780 | 5,690 | 5,720 | 78,700 |
| 2025/06/02 | 5,530 | 5,740 | 5,520 | 5,700 | 79,000 |
| 2025/05/30 | 5,550 | 5,620 | 5,490 | 5,540 | 62,300 |
| 2025/05/29 | 5,470 | 5,720 | 5,470 | 5,570 | 133,600 |
| 2025/05/28 | 5,380 | 5,440 | 5,360 | 5,370 | 22,700 |
| 2025/05/27 | 5,340 | 5,370 | 5,290 | 5,370 | 23,900 |
| 2025/05/26 | 5,310 | 5,340 | 5,260 | 5,340 | 20,600 |
| 2025/05/23 | 5,260 | 5,300 | 5,230 | 5,270 | 15,600 |
| 2025/05/22 | 5,280 | 5,310 | 5,240 | 5,250 | 22,900 |
| 2025/05/21 | 5,270 | 5,310 | 5,250 | 5,280 | 18,600 |
| 2025/05/20 | 5,280 | 5,350 | 5,240 | 5,270 | 27,600 |
| 2025/05/19 | 5,380 | 5,460 | 5,280 | 5,330 | 53,000 |
| 2025/05/16 | 5,300 | 5,390 | 5,250 | 5,320 | 75,500 |
| 2025/05/15 | 5,200 | 5,330 | 5,130 | 5,250 | 150,800 |
| 2025/05/14 | 4,685 | 5,340 | 4,480 | 5,300 | 438,900 |
| 2025/05/13 | 4,700 | 4,710 | 4,635 | 4,665 | 27,900 |
| 2025/05/12 | 4,675 | 4,695 | 4,645 | 4,695 | 24,400 |
| 2025/05/09 | 4,645 | 4,660 | 4,615 | 4,650 | 30,200 |
| 2025/05/08 | 4,690 | 4,690 | 4,620 | 4,635 | 16,800 |
| 2025/05/07 | 4,670 | 4,725 | 4,665 | 4,700 | 38,300 |
| 2025/05/02 | 4,765 | 4,765 | 4,660 | 4,670 | 35,700 |
| 2025/05/01 | 4,750 | 4,760 | 4,685 | 4,740 | 44,200 |
| 2025/04/30 | 4,615 | 4,745 | 4,615 | 4,735 | 41,200 |
| 2025/04/28 | 4,585 | 4,600 | 4,555 | 4,560 | 18,500 |
| 2025/04/25 | 4,570 | 4,595 | 4,550 | 4,565 | 14,300 |
| 2025/04/24 | 4,620 | 4,645 | 4,530 | 4,540 | 20,200 |
| 2025/04/23 | 4,625 | 4,640 | 4,560 | 4,570 | 21,800 |
| 2025/04/22 | 4,480 | 4,575 | 4,480 | 4,570 | 21,900 |
| 2025/04/21 | 4,525 | 4,550 | 4,490 | 4,500 | 23,700 |
| 2025/04/18 | 4,480 | 4,570 | 4,465 | 4,570 | 27,300 |
| 2025/04/17 | 4,420 | 4,495 | 4,420 | 4,480 | 18,100 |
| 2025/04/16 | 4,450 | 4,465 | 4,395 | 4,420 | 17,100 |
| 2025/04/15 | 4,450 | 4,465 | 4,390 | 4,410 | 15,700 |
| 2025/04/14 | 4,400 | 4,475 | 4,380 | 4,450 | 35,600 |
| 2025/04/11 | 4,210 | 4,385 | 4,145 | 4,370 | 46,000 |
| 2025/04/10 | 4,545 | 4,545 | 4,285 | 4,340 | 51,100 |
| 2025/04/09 | 4,195 | 4,230 | 4,105 | 4,195 | 59,200 |
| 2025/04/08 | 4,125 | 4,305 | 4,125 | 4,265 | 49,700 |
| 2025/04/07 | 3,845 | 4,055 | 3,800 | 3,915 | 74,900 |
| 2025/04/04 | 4,165 | 4,205 | 4,075 | 4,175 | 88,000 |
| 2025/04/03 | 4,260 | 4,345 | 4,225 | 4,305 | 49,000 |
| 2025/04/02 | 4,500 | 4,500 | 4,430 | 4,455 | 37,200 |
| 2025/04/01 | 4,585 | 4,635 | 4,535 | 4,535 | 33,300 |
| 2025/03/31 | 4,600 | 4,625 | 4,550 | 4,560 | 51,900 |
| 2025/03/28 | 4,645 | 4,760 | 4,625 | 4,690 | 42,500 |
| 2025/03/27 | 4,810 | 4,825 | 4,740 | 4,800 | 71,100 |
| 2025/03/26 | 4,895 | 4,895 | 4,805 | 4,840 | 52,200 |
| 2025/03/25 | 4,870 | 4,885 | 4,795 | 4,885 | 39,800 |
| 2025/03/24 | 4,900 | 4,910 | 4,825 | 4,845 | 31,800 |
| 2025/03/21 | 4,955 | 4,955 | 4,905 | 4,920 | 21,100 |
| 2025/03/19 | 4,920 | 4,975 | 4,910 | 4,955 | 28,300 |
| 2025/03/18 | 4,835 | 4,905 | 4,835 | 4,895 | 29,500 |
| 2025/03/17 | 4,860 | 4,900 | 4,855 | 4,865 | 26,400 |
| 2025/03/14 | 4,785 | 4,840 | 4,735 | 4,825 | 35,100 |
| 2025/03/13 | 4,800 | 4,825 | 4,740 | 4,775 | 49,700 |
| 2025/03/12 | 4,820 | 4,830 | 4,770 | 4,800 | 39,100 |
| 2025/03/11 | 4,780 | 4,795 | 4,640 | 4,790 | 59,100 |
| 2025/03/10 | 4,960 | 4,980 | 4,820 | 4,830 | 42,500 |
| 2025/03/07 | 4,895 | 4,945 | 4,850 | 4,935 | 44,000 |
| 2025/03/06 | 4,945 | 4,990 | 4,870 | 4,965 | 44,900 |
| 2025/03/05 | 4,940 | 4,955 | 4,870 | 4,890 | 44,100 |
| 2025/03/04 | 4,870 | 4,945 | 4,815 | 4,945 | 41,100 |
| 2025/03/03 | 4,900 | 4,955 | 4,840 | 4,885 | 40,100 |
| 2025/02/28 | 4,810 | 4,850 | 4,720 | 4,775 | 55,900 |
| 2025/02/27 | 4,755 | 4,830 | 4,720 | 4,830 | 37,200 |
| 2025/02/26 | 4,800 | 4,800 | 4,700 | 4,755 | 51,200 |
| 2025/02/25 | 4,825 | 4,885 | 4,775 | 4,800 | 43,400 |
| 2025/02/21 | 4,910 | 4,910 | 4,805 | 4,820 | 83,400 |
| 2025/02/20 | 4,875 | 4,975 | 4,810 | 4,950 | 111,900 |
| 2025/02/19 | 4,775 | 4,945 | 4,770 | 4,855 | 70,600 |
| 2025/02/18 | 4,755 | 4,785 | 4,690 | 4,770 | 40,600 |
| 2025/02/17 | 4,875 | 4,875 | 4,750 | 4,780 | 39,000 |
| 2025/02/14 | 4,860 | 4,865 | 4,765 | 4,865 | 42,100 |
| 2025/02/13 | 4,900 | 4,920 | 4,830 | 4,855 | 62,000 |
| 2025/02/12 | 4,775 | 4,895 | 4,720 | 4,855 | 125,900 |
| 2025/02/10 | 4,665 | 4,740 | 4,630 | 4,670 | 46,600 |
| 2025/02/07 | 4,630 | 4,660 | 4,590 | 4,615 | 49,000 |
| 2025/02/06 | 4,520 | 4,565 | 4,515 | 4,565 | 26,300 |
| 2025/02/05 | 4,495 | 4,530 | 4,480 | 4,520 | 25,100 |
| 2025/02/04 | 4,605 | 4,605 | 4,490 | 4,490 | 41,900 |
| 2025/02/03 | 4,590 | 4,675 | 4,515 | 4,535 | 95,000 |
| 2025/01/31 | 4,545 | 4,555 | 4,460 | 4,495 | 87,300 |
| 2025/01/30 | 4,400 | 4,525 | 4,400 | 4,520 | 145,100 |
| 2025/01/29 | 4,285 | 4,325 | 4,270 | 4,290 | 34,500 |
| 2025/01/28 | 4,240 | 4,260 | 4,220 | 4,245 | 19,200 |
| 2025/01/27 | 4,290 | 4,290 | 4,240 | 4,245 | 19,800 |
| 2025/01/24 | 4,265 | 4,300 | 4,245 | 4,245 | 20,900 |
| 2025/01/23 | 4,285 | 4,300 | 4,230 | 4,230 | 22,800 |
| 2025/01/22 | 4,240 | 4,290 | 4,205 | 4,275 | 28,600 |
| 2025/01/21 | 4,210 | 4,235 | 4,180 | 4,215 | 20,500 |
| 2025/01/20 | 4,175 | 4,230 | 4,175 | 4,205 | 14,000 |
| 2025/01/17 | 4,175 | 4,195 | 4,150 | 4,175 | 22,800 |
| 2025/01/16 | 4,195 | 4,200 | 4,155 | 4,155 | 30,200 |
| 2025/01/15 | 4,240 | 4,270 | 4,195 | 4,195 | 22,700 |
| 2025/01/14 | 4,275 | 4,280 | 4,225 | 4,235 | 34,000 |
| 2025/01/10 | 4,265 | 4,300 | 4,250 | 4,295 | 36,100 |
| 2025/01/09 | 4,320 | 4,325 | 4,255 | 4,265 | 31,300 |
| 2025/01/08 | 4,375 | 4,400 | 4,365 | 4,365 | 25,700 |
| 2025/01/07 | 4,420 | 4,425 | 4,365 | 4,385 | 29,000 |
| 2025/01/06 | 4,395 | 4,430 | 4,380 | 4,395 | 56,400 |
| 2024/12/30 | 4,315 | 4,375 | 4,310 | 4,370 | 40,400 |
| 2024/12/27 | 4,315 | 4,385 | 4,315 | 4,345 | 42,100 |
| 2024/12/26 | 4,320 | 4,340 | 4,275 | 4,305 | 41,500 |
| 2024/12/25 | 4,270 | 4,315 | 4,255 | 4,315 | 43,900 |
| 2024/12/24 | 4,220 | 4,240 | 4,180 | 4,240 | 30,500 |
| 2024/12/23 | 4,125 | 4,220 | 4,115 | 4,210 | 43,900 |
| 2024/12/20 | 4,090 | 4,140 | 4,070 | 4,080 | 34,300 |
| 2024/12/19 | 4,000 | 4,075 | 3,985 | 4,075 | 29,200 |
| 2024/12/18 | 4,000 | 4,055 | 4,000 | 4,030 | 25,600 |
| 2024/12/17 | 4,055 | 4,095 | 3,995 | 3,995 | 37,900 |
| 2024/12/16 | 4,025 | 4,075 | 4,015 | 4,045 | 18,800 |
| 2024/12/13 | 4,010 | 4,040 | 3,995 | 4,025 | 25,200 |
| 2024/12/12 | 4,045 | 4,085 | 4,015 | 4,035 | 45,400 |
| 2024/12/11 | 4,020 | 4,030 | 3,985 | 4,005 | 34,600 |
| 2024/12/10 | 4,025 | 4,070 | 4,020 | 4,030 | 25,800 |
| 2024/12/09 | 4,070 | 4,075 | 4,040 | 4,060 | 32,700 |
| 2024/12/06 | 4,020 | 4,035 | 3,995 | 4,005 | 42,600 |
| 2024/12/05 | 4,035 | 4,060 | 4,005 | 4,035 | 49,200 |
| 2024/12/04 | 4,170 | 4,170 | 4,015 | 4,015 | 67,400 |
| 2024/12/03 | 4,175 | 4,215 | 4,160 | 4,170 | 40,800 |
| 2024/12/02 | 4,100 | 4,155 | 4,100 | 4,115 | 27,500 |
| 2024/11/29 | 4,015 | 4,105 | 4,010 | 4,100 | 39,200 |
| 2024/11/28 | 4,020 | 4,065 | 4,005 | 4,045 | 33,700 |
| 2024/11/27 | 4,040 | 4,060 | 4,005 | 4,040 | 43,600 |
| 2024/11/26 | 4,115 | 4,130 | 4,035 | 4,085 | 36,300 |
| 2024/11/25 | 4,120 | 4,150 | 4,085 | 4,115 | 41,900 |
| 2024/11/22 | 4,060 | 4,130 | 4,060 | 4,105 | 37,400 |
| 2024/11/21 | 4,050 | 4,080 | 4,005 | 4,015 | 41,500 |
| 2024/11/20 | 4,105 | 4,155 | 4,040 | 4,050 | 29,700 |
| 2024/11/19 | 4,085 | 4,165 | 4,085 | 4,160 | 40,000 |
| 2024/11/18 | 4,080 | 4,140 | 4,050 | 4,085 | 46,300 |
| 2024/11/15 | 4,090 | 4,120 | 4,025 | 4,100 | 38,700 |
| 2024/11/14 | 3,950 | 4,135 | 3,950 | 4,075 | 89,100 |
| 2024/11/13 | 3,995 | 4,020 | 3,885 | 3,915 | 100,100 |
| 2024/11/12 | 4,070 | 4,070 | 3,980 | 4,005 | 113,600 |
| 2024/11/11 | 4,125 | 4,125 | 4,020 | 4,045 | 55,100 |
| 2024/11/08 | 4,175 | 4,205 | 4,130 | 4,140 | 49,500 |
| 2024/11/07 | 4,190 | 4,240 | 4,125 | 4,180 | 69,100 |
| 2024/11/06 | 4,050 | 4,220 | 4,025 | 4,165 | 70,900 |
| 2024/11/05 | 4,120 | 4,120 | 3,930 | 4,025 | 102,500 |
| 2024/11/01 | 3,815 | 4,165 | 3,715 | 4,075 | 216,000 |
| 2024/10/31 | 3,855 | 3,855 | 3,790 | 3,825 | 27,600 |
| 2024/10/30 | 3,815 | 3,850 | 3,785 | 3,795 | 58,200 |
| 2024/10/29 | 3,795 | 3,840 | 3,765 | 3,785 | 30,200 |
| 2024/10/28 | 3,755 | 3,820 | 3,715 | 3,810 | 38,300 |
| 2024/10/25 | 3,780 | 3,825 | 3,700 | 3,740 | 44,400 |
| 2024/10/24 | 3,805 | 3,840 | 3,795 | 3,810 | 29,000 |
| 2024/10/23 | 3,860 | 3,905 | 3,830 | 3,830 | 19,800 |
| 2024/10/22 | 3,915 | 3,915 | 3,830 | 3,860 | 29,900 |
| 2024/10/21 | 3,945 | 3,955 | 3,915 | 3,920 | 24,700 |
| 2024/10/18 | 3,930 | 3,955 | 3,930 | 3,945 | 12,000 |
| 2024/10/17 | 3,970 | 3,970 | 3,930 | 3,930 | 14,800 |
| 2024/10/16 | 3,950 | 3,980 | 3,930 | 3,945 | 29,900 |