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
2017/12/29 2,266 2,282 2,261 2,278 16,600
2017/12/28 2,279 2,280 2,252 2,252 14,700
2017/12/27 2,263 2,294 2,263 2,279 22,300
2017/12/26 2,287 2,287 2,245 2,257 27,100
2017/12/25 2,302 2,304 2,277 2,287 17,900
2017/12/22 2,315 2,317 2,288 2,316 17,500
2017/12/21 2,268 2,320 2,264 2,315 48,600
2017/12/20 2,240 2,255 2,234 2,248 15,600
2017/12/19 2,290 2,290 2,228 2,235 26,400
2017/12/18 2,305 2,306 2,264 2,268 25,800
2017/12/15 2,318 2,325 2,263 2,314 38,700
2017/12/14 2,334 2,346 2,317 2,333 15,800
2017/12/13 2,335 2,368 2,323 2,326 37,600
2017/12/12 2,336 2,368 2,225 2,339 36,500
2017/12/11 2,336 2,376 2,322 2,335 17,200
2017/12/08 2,274 2,332 2,274 2,329 17,600
2017/12/07 2,302 2,326 2,302 2,324 15,700
2017/12/06 2,327 2,424 2,300 2,307 34,500
2017/12/05 2,341 2,349 2,322 2,347 21,100
2017/12/04 2,350 2,355 2,334 2,343 29,500
2017/12/01 2,300 2,326 2,293 2,300 13,000
2017/11/30 2,276 2,298 2,266 2,292 9,500
2017/11/29 2,254 2,285 2,254 2,276 11,600
2017/11/28 2,260 2,262 2,249 2,250 10,400
2017/11/27 2,264 2,269 2,240 2,247 9,300
2017/11/24 2,226 2,239 2,214 2,232 11,600
2017/11/22 2,214 2,250 2,214 2,226 14,200
2017/11/21 2,219 2,245 2,215 2,219 10,900
2017/11/20 2,204 2,235 2,182 2,207 16,800
2017/11/17 2,270 2,270 2,212 2,215 18,600
2017/11/16 2,208 2,228 2,203 2,220 15,900
2017/11/15 2,282 2,285 2,212 2,214 23,100
2017/11/14 2,309 2,326 2,280 2,285 28,100
2017/11/13 2,348 2,348 2,288 2,294 19,500
2017/11/10 2,333 2,369 2,333 2,365 29,900
2017/11/09 2,435 2,440 2,344 2,383 88,000
2017/11/08 2,326 2,437 2,319 2,433 90,100
2017/11/07 2,291 2,314 2,274 2,314 38,600
2017/11/06 2,300 2,327 2,291 2,294 33,400
2017/11/02 2,344 2,344 2,284 2,291 34,700
2017/11/01 2,440 2,440 2,316 2,326 60,700
2017/10/31 2,378 2,384 2,365 2,378 10,000
2017/10/30 2,390 2,390 2,359 2,388 30,900
2017/10/27 2,380 2,384 2,357 2,379 25,200
2017/10/26 2,369 2,375 2,341 2,361 17,100
2017/10/25 2,366 2,388 2,340 2,359 17,500
2017/10/24 2,343 2,371 2,323 2,361 16,100
2017/10/23 2,329 2,345 2,321 2,335 11,100
2017/10/20 2,322 2,338 2,305 2,320 13,200
2017/10/19 2,298 2,322 2,298 2,316 11,000
2017/10/18 2,323 2,323 2,297 2,313 13,000
2017/10/17 2,349 2,349 2,332 2,344 11,000
2017/10/16 2,300 2,344 2,297 2,339 19,900
2017/10/13 2,300 2,320 2,285 2,300 18,700
2017/10/12 2,296 2,343 2,292 2,297 11,900
2017/10/11 2,333 2,334 2,287 2,296 17,800
2017/10/10 2,340 2,349 2,325 2,338 13,200
2017/10/06 2,369 2,369 2,343 2,354 7,600
2017/10/05 2,390 2,390 2,339 2,339 11,000
2017/10/04 2,395 2,399 2,376 2,382 16,900
2017/10/03 2,371 2,397 2,361 2,395 22,400
2017/10/02 2,350 2,378 2,340 2,370 21,800
2017/09/29 2,357 2,357 2,322 2,342 14,800
2017/09/28 2,350 2,368 2,341 2,359 18,600
2017/09/27 2,350 2,355 2,335 2,354 12,100
2017/09/26 2,331 2,347 2,314 2,341 25,500
2017/09/25 2,293 2,320 2,293 2,318 13,100
2017/09/22 2,331 2,331 2,273 2,288 22,800
2017/09/21 2,364 2,364 2,324 2,331 14,100
2017/09/20 2,330 2,378 2,321 2,356 33,500
2017/09/19 2,309 2,333 2,297 2,333 22,600
2017/09/15 2,276 2,301 2,259 2,283 27,500
2017/09/14 2,319 2,322 2,260 2,276 21,900
2017/09/13 2,320 2,330 2,278 2,328 45,200
2017/09/12 2,260 2,274 2,245 2,265 21,600
2017/09/11 2,231 2,248 2,220 2,228 12,400
2017/09/08 2,240 2,240 2,210 2,221 20,600
2017/09/07 2,229 2,234 2,207 2,231 10,100
2017/09/06 2,211 2,213 2,175 2,208 13,000
2017/09/05 2,254 2,271 2,199 2,224 19,300
2017/09/04 2,275 2,288 2,219 2,229 13,800
2017/09/01 2,233 2,272 2,217 2,270 28,200
2017/08/31 2,257 2,264 2,217 2,223 23,500
2017/08/30 2,235 2,256 2,213 2,254 25,100
2017/08/29 2,196 2,227 2,188 2,225 18,700
2017/08/28 2,193 2,210 2,165 2,203 16,000
2017/08/25 2,178 2,201 2,171 2,190 11,300
2017/08/24 2,141 2,193 2,140 2,180 14,500
2017/08/23 2,194 2,194 2,151 2,153 12,200
2017/08/22 2,161 2,194 2,154 2,175 14,300
2017/08/21 2,160 2,162 2,138 2,150 10,100
2017/08/18 2,185 2,203 2,161 2,161 15,800
2017/08/17 2,203 2,229 2,200 2,224 16,500
2017/08/16 2,198 2,239 2,196 2,211 19,800
2017/08/15 2,180 2,227 2,165 2,204 28,900
2017/08/14 2,183 2,183 2,133 2,164 34,700
2017/08/10 2,239 2,244 2,212 2,233 37,400
2017/08/09 2,136 2,250 2,125 2,250 149,100
2017/08/08 2,112 2,124 2,089 2,113 14,400
2017/08/07 2,113 2,120 2,099 2,114 12,800
2017/08/04 2,100 2,100 2,088 2,088 8,700
2017/08/03 2,086 2,109 2,074 2,106 15,600
2017/08/02 2,076 2,093 2,070 2,086 17,300
2017/08/01 2,081 2,088 2,062 2,070 14,800
2017/07/31 2,083 2,100 2,068 2,068 17,400
2017/07/28 2,086 2,100 2,078 2,092 20,700
2017/07/27 2,098 2,119 2,081 2,087 29,700
2017/07/26 2,100 2,118 2,077 2,100 16,800
2017/07/25 2,067 2,154 2,050 2,073 43,600
2017/07/24 2,058 2,075 2,052 2,074 15,000
2017/07/21 2,080 2,095 2,075 2,082 11,400
2017/07/20 2,099 2,101 2,077 2,096 12,900
2017/07/19 2,091 2,103 2,072 2,081 17,100
2017/07/18 2,102 2,107 2,080 2,091 16,200
2017/07/14 2,099 2,118 2,087 2,102 19,500
2017/07/13 2,105 2,106 2,079 2,080 9,000
2017/07/12 2,103 2,103 2,082 2,095 15,300
2017/07/11 2,060 2,107 2,055 2,105 27,700
2017/07/10 2,098 2,098 2,058 2,060 21,300
2017/07/07 2,060 2,088 2,049 2,064 32,600
2017/07/06 2,037 2,068 2,034 2,066 33,400
2017/07/05 2,010 2,051 2,010 2,040 21,900
2017/07/04 2,059 2,067 2,026 2,034 19,700
2017/07/03 2,048 2,053 2,028 2,046 19,700
2017/06/30 2,056 2,057 2,033 2,037 23,900
2017/06/29 2,024 2,054 2,022 2,052 51,200
2017/06/28 2,004 2,025 2,001 2,005 17,200
2017/06/27 1,977 2,006 1,969 2,004 29,800
2017/06/26 1,975 1,982 1,959 1,959 20,900
2017/06/23 1,974 1,980 1,964 1,966 21,400
2017/06/22 1,953 1,977 1,953 1,970 24,200
2017/06/21 1,967 1,982 1,959 1,960 22,700
2017/06/20 1,963 1,984 1,963 1,972 22,100
2017/06/19 1,978 1,980 1,948 1,951 27,700
2017/06/16 1,928 1,988 1,920 1,963 65,000
2017/06/15 1,940 1,943 1,903 1,917 62,500
2017/06/14 1,966 1,966 1,943 1,943 34,800
2017/06/13 1,980 2,009 1,960 1,963 46,300
2017/06/12 1,948 1,985 1,948 1,970 34,400
2017/06/09 1,940 1,973 1,932 1,956 47,900
2017/06/08 1,942 1,968 1,942 1,951 32,200
2017/06/07 1,926 1,961 1,926 1,943 38,000
2017/06/06 1,960 1,966 1,940 1,940 40,600
2017/06/05 2,001 2,001 1,958 1,960 25,600
2017/06/02 1,962 2,006 1,962 2,005 28,800
2017/06/01 1,960 1,978 1,951 1,958 37,600
2017/05/31 1,966 1,983 1,956 1,961 22,500
2017/05/30 1,970 1,997 1,957 1,991 29,400
2017/05/29 1,987 1,993 1,970 1,971 35,900
2017/05/26 2,036 2,036 1,987 1,987 23,700
2017/05/25 2,049 2,050 2,017 2,021 23,000
2017/05/24 2,019 2,044 2,019 2,044 15,700
2017/05/23 2,017 2,027 2,005 2,016 38,800
2017/05/22 2,038 2,041 2,011 2,018 40,000
2017/05/19 2,024 2,024 2,011 2,020 33,900
2017/05/18 2,006 2,027 2,006 2,007 49,200
2017/05/17 2,105 2,105 2,050 2,054 48,400
2017/05/16 2,131 2,131 2,097 2,110 40,400
2017/05/15 2,245 2,245 2,129 2,129 65,400
2017/05/12 2,270 2,288 2,243 2,266 16,600
2017/05/11 2,267 2,286 2,261 2,279 14,900
2017/05/10 2,260 2,274 2,251 2,272 21,100
2017/05/09 2,249 2,256 2,230 2,254 16,000
2017/05/08 2,230 2,255 2,222 2,249 21,000
2017/05/02 2,203 2,229 2,202 2,218 19,400
2017/05/01 2,176 2,192 2,126 2,182 16,800
2017/04/28 2,200 2,210 2,193 2,198 22,700
2017/04/27 2,157 2,219 2,157 2,214 28,900
2017/04/26 2,145 2,160 2,122 2,160 23,700
2017/04/25 2,086 2,130 2,081 2,114 14,200
2017/04/24 2,118 2,118 2,078 2,095 23,800
2017/04/21 2,054 2,075 2,052 2,068 12,700
2017/04/20 2,032 2,061 2,031 2,035 18,800
2017/04/19 2,030 2,053 2,024 2,032 26,700
2017/04/18 2,065 2,073 2,015 2,057 28,800
2017/04/17 2,027 2,048 2,006 2,048 19,700
2017/04/14 2,017 2,046 2,008 2,040 17,900
2017/04/13 2,046 2,046 2,009 2,036 19,700
2017/04/12 2,061 2,071 2,031 2,069 24,800
2017/04/11 2,067 2,094 2,067 2,077 17,700
2017/04/10 2,096 2,100 2,080 2,093 11,800
2017/04/07 2,061 2,092 2,056 2,078 22,900
2017/04/06 2,103 2,115 2,069 2,071 24,200
2017/04/05 2,138 2,155 2,113 2,132 15,700
2017/04/04 2,158 2,183 2,117 2,135 23,400
2017/04/03 2,225 2,225 2,167 2,180 27,500
2017/03/31 2,225 2,250 2,200 2,200 30,900
2017/03/30 2,221 2,237 2,204 2,205 18,700
2017/03/29 2,234 2,242 2,216 2,226 14,800
2017/03/28 2,182 2,240 2,182 2,235 34,000
2017/03/27 2,205 2,205 2,173 2,181 23,100
2017/03/24 2,180 2,240 2,180 2,224 32,300
2017/03/23 2,208 2,208 2,181 2,181 24,600
2017/03/22 2,213 2,221 2,201 2,212 41,400
2017/03/21 2,276 2,279 2,242 2,250 26,900
2017/03/17 2,254 2,273 2,254 2,260 20,000
2017/03/16 2,251 2,280 2,250 2,274 20,800
2017/03/15 2,295 2,295 2,256 2,256 44,200
2017/03/14 2,318 2,318 2,285 2,296 24,700
2017/03/13 2,308 2,313 2,295 2,305 13,900
2017/03/10 2,305 2,320 2,297 2,312 45,500
2017/03/09 2,298 2,298 2,284 2,290 17,400
2017/03/08 2,295 2,323 2,293 2,298 21,500
2017/03/07 2,315 2,333 2,297 2,319 24,900
2017/03/06 2,296 2,323 2,281 2,314 32,100
2017/03/03 2,312 2,312 2,288 2,305 27,700
2017/03/02 2,379 2,391 2,309 2,313 51,200
2017/03/01 2,350 2,361 2,326 2,350 46,700
2017/02/28 2,334 2,362 2,329 2,342 58,600
2017/02/27 2,311 2,329 2,279 2,318 59,600
2017/02/24 2,353 2,354 2,325 2,333 55,300
2017/02/23 2,369 2,393 2,357 2,385 30,300
2017/02/22 2,356 2,361 2,320 2,357 66,800
2017/02/21 2,388 2,388 2,354 2,366 34,800
2017/02/20 2,398 2,398 2,364 2,384 26,700
2017/02/17 2,445 2,445 2,397 2,418 31,500
2017/02/16 2,459 2,459 2,430 2,448 39,300
2017/02/15 2,480 2,490 2,470 2,473 12,500
2017/02/14 2,470 2,497 2,446 2,454 39,700
2017/02/13 2,450 2,474 2,449 2,470 42,600
2017/02/10 2,394 2,445 2,382 2,430 66,500
2017/02/09 2,362 2,418 2,358 2,373 44,600
2017/02/08 2,374 2,374 2,340 2,351 23,800
2017/02/07 2,365 2,397 2,337 2,385 51,500
2017/02/06 2,390 2,393 2,367 2,393 40,200
2017/02/03 2,392 2,395 2,352 2,370 34,600
2017/02/02 2,414 2,425 2,343 2,362 51,100
2017/02/01 2,352 2,400 2,325 2,397 48,200
2017/01/31 2,322 2,376 2,317 2,357 55,500
2017/01/30 2,321 2,340 2,271 2,335 47,600
2017/01/27 2,379 2,379 2,321 2,371 40,400
2017/01/26 2,342 2,352 2,322 2,347 28,700
2017/01/25 2,306 2,319 2,291 2,310 42,800
2017/01/24 2,304 2,317 2,272 2,306 29,900
2017/01/23 2,320 2,325 2,280 2,304 35,500
2017/01/20 2,312 2,323 2,290 2,311 34,500
2017/01/19 2,302 2,335 2,270 2,312 33,400
2017/01/18 2,255 2,309 2,231 2,302 35,900
2017/01/17 2,300 2,300 2,246 2,251 30,400
2017/01/16 2,332 2,332 2,270 2,300 46,900
2017/01/13 2,366 2,379 2,346 2,369 29,700
2017/01/12 2,379 2,390 2,333 2,379 34,300
2017/01/11 2,357 2,394 2,328 2,386 34,900
2017/01/10 2,329 2,357 2,299 2,340 38,400
2017/01/06 2,330 2,356 2,306 2,316 43,200
2017/01/05 2,397 2,397 2,334 2,353 34,900
2017/01/04 2,280 2,392 2,271 2,381 66,700

このページの先頭へ