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
2018/12/28 1,399 1,419 1,381 1,385 15,800
2018/12/27 1,372 1,434 1,364 1,426 27,600
2018/12/26 1,279 1,318 1,279 1,303 29,400
2018/12/25 1,266 1,276 1,252 1,269 45,100
2018/12/21 1,346 1,351 1,313 1,331 42,900
2018/12/20 1,403 1,420 1,355 1,362 38,100
2018/12/19 1,433 1,434 1,401 1,412 35,500
2018/12/18 1,436 1,450 1,420 1,437 23,200
2018/12/17 1,465 1,476 1,445 1,447 29,100
2018/12/14 1,500 1,504 1,476 1,488 24,700
2018/12/13 1,472 1,514 1,467 1,499 33,700
2018/12/12 1,473 1,473 1,459 1,466 15,200
2018/12/11 1,500 1,500 1,441 1,447 28,000
2018/12/10 1,562 1,562 1,502 1,502 23,100
2018/12/07 1,538 1,569 1,525 1,551 26,500
2018/12/06 1,570 1,570 1,525 1,548 41,100
2018/12/05 1,577 1,593 1,561 1,571 31,600
2018/12/04 1,660 1,660 1,592 1,601 29,800
2018/12/03 1,646 1,662 1,637 1,652 17,900
2018/11/30 1,672 1,672 1,639 1,645 14,500
2018/11/29 1,655 1,695 1,654 1,672 32,500
2018/11/28 1,633 1,644 1,617 1,643 17,300
2018/11/27 1,614 1,637 1,605 1,633 17,200
2018/11/26 1,628 1,628 1,598 1,610 20,900
2018/11/22 1,600 1,628 1,581 1,626 14,400
2018/11/21 1,610 1,616 1,582 1,602 26,300
2018/11/20 1,609 1,636 1,592 1,625 11,400
2018/11/19 1,601 1,618 1,600 1,608 10,100
2018/11/16 1,625 1,629 1,600 1,608 19,100
2018/11/15 1,649 1,649 1,614 1,625 17,100
2018/11/14 1,625 1,660 1,606 1,649 19,400
2018/11/13 1,637 1,638 1,612 1,619 19,900
2018/11/12 1,678 1,684 1,662 1,671 6,700
2018/11/09 1,685 1,693 1,667 1,684 10,600
2018/11/08 1,664 1,695 1,658 1,684 18,900
2018/11/07 1,715 1,715 1,631 1,633 45,000
2018/11/06 1,714 1,756 1,709 1,716 21,300
2018/11/05 1,728 1,759 1,728 1,730 19,400
2018/11/02 1,732 1,765 1,732 1,762 18,800
2018/11/01 1,719 1,744 1,703 1,719 27,600
2018/10/31 1,671 1,698 1,660 1,690 12,700
2018/10/30 1,594 1,667 1,591 1,666 27,400
2018/10/29 1,628 1,633 1,590 1,602 14,100
2018/10/26 1,630 1,630 1,580 1,613 27,100
2018/10/25 1,660 1,660 1,590 1,596 33,800
2018/10/24 1,689 1,704 1,656 1,685 25,700
2018/10/23 1,733 1,733 1,681 1,694 22,400
2018/10/22 1,719 1,738 1,700 1,733 10,100
2018/10/19 1,729 1,729 1,703 1,717 21,800
2018/10/18 1,757 1,757 1,724 1,730 17,000
2018/10/17 1,768 1,768 1,748 1,757 19,700
2018/10/16 1,716 1,741 1,716 1,736 15,200
2018/10/15 1,750 1,759 1,713 1,715 24,800
2018/10/12 1,730 1,773 1,730 1,754 21,100
2018/10/11 1,762 1,779 1,736 1,740 31,700
2018/10/10 1,820 1,847 1,794 1,834 19,400
2018/10/09 1,853 1,855 1,798 1,805 21,900
2018/10/05 1,846 1,868 1,837 1,865 19,700
2018/10/04 1,831 1,900 1,831 1,868 27,900
2018/10/03 1,860 1,869 1,827 1,831 16,700
2018/10/02 1,882 1,906 1,860 1,868 15,300
2018/10/01 1,871 1,895 1,869 1,881 12,500
2018/09/28 1,865 1,884 1,852 1,872 17,800
2018/09/27 1,934 1,934 1,853 1,865 25,100
2018/09/26 1,925 1,940 1,896 1,936 22,700
2018/09/25 1,927 1,940 1,900 1,938 33,800
2018/09/21 1,850 1,929 1,850 1,918 61,300
2018/09/20 1,863 1,863 1,823 1,848 19,600
2018/09/19 1,818 1,864 1,818 1,852 21,100
2018/09/18 1,741 1,814 1,738 1,806 20,700
2018/09/14 1,745 1,773 1,736 1,738 39,800
2018/09/13 1,720 1,760 1,720 1,744 17,000
2018/09/12 1,763 1,763 1,714 1,717 36,200
2018/09/11 1,770 1,785 1,757 1,772 18,600
2018/09/10 1,767 1,785 1,765 1,777 14,600
2018/09/07 1,742 1,772 1,735 1,767 15,600
2018/09/06 1,746 1,766 1,742 1,747 18,000
2018/09/05 1,772 1,776 1,747 1,748 26,500
2018/09/04 1,774 1,774 1,745 1,746 18,000
2018/09/03 1,802 1,806 1,770 1,774 14,800
2018/08/31 1,790 1,813 1,781 1,803 10,800
2018/08/30 1,804 1,814 1,786 1,790 14,400
2018/08/29 1,813 1,814 1,799 1,802 8,000
2018/08/28 1,819 1,820 1,790 1,805 13,300
2018/08/27 1,766 1,799 1,766 1,798 11,500
2018/08/24 1,770 1,772 1,741 1,747 27,400
2018/08/23 1,762 1,782 1,759 1,760 7,600
2018/08/22 1,764 1,777 1,753 1,761 16,500
2018/08/21 1,795 1,795 1,751 1,751 24,000
2018/08/20 1,806 1,810 1,792 1,794 12,800
2018/08/17 1,823 1,835 1,807 1,813 16,900
2018/08/16 1,802 1,822 1,768 1,809 19,800
2018/08/15 1,846 1,851 1,795 1,805 28,900
2018/08/14 1,841 1,866 1,840 1,858 15,700
2018/08/13 1,851 1,856 1,835 1,838 19,400
2018/08/10 1,904 1,905 1,870 1,870 25,400
2018/08/09 1,915 1,925 1,904 1,910 13,400
2018/08/08 1,952 1,952 1,913 1,913 15,200
2018/08/07 1,959 1,991 1,902 1,930 37,600
2018/08/06 1,994 2,030 1,991 2,000 12,100
2018/08/03 2,012 2,026 1,984 2,016 16,700
2018/08/02 2,098 2,098 2,025 2,027 10,400
2018/08/01 2,107 2,107 2,069 2,080 12,200
2018/07/31 2,109 2,111 2,085 2,103 11,300
2018/07/30 2,100 2,116 2,094 2,109 20,000
2018/07/27 2,096 2,115 2,084 2,109 22,700
2018/07/26 2,074 2,093 2,057 2,091 24,500
2018/07/25 2,040 2,076 2,040 2,069 18,400
2018/07/24 2,030 2,043 2,012 2,032 10,600
2018/07/23 1,980 2,042 1,980 2,030 22,400
2018/07/20 1,996 2,009 1,968 1,984 16,200
2018/07/19 2,016 2,023 1,996 2,006 19,100
2018/07/18 2,056 2,062 2,013 2,022 17,000
2018/07/17 2,033 2,075 2,026 2,056 18,000
2018/07/13 2,021 2,039 1,973 2,033 19,800
2018/07/12 2,023 2,059 2,022 2,032 20,600
2018/07/11 1,984 2,047 1,973 2,034 39,000
2018/07/10 1,938 2,041 1,938 2,008 44,100
2018/07/09 1,931 1,944 1,910 1,941 16,800
2018/07/06 1,884 1,914 1,884 1,908 15,200
2018/07/05 1,910 1,910 1,886 1,891 18,800
2018/07/04 1,911 1,946 1,905 1,921 15,400
2018/07/03 1,952 1,952 1,912 1,931 22,700
2018/07/02 1,964 1,998 1,940 1,942 26,000
2018/06/29 1,954 1,978 1,946 1,953 13,300
2018/06/28 1,946 1,978 1,930 1,974 18,600
2018/06/27 1,999 1,999 1,951 1,969 18,400
2018/06/26 1,966 1,987 1,934 1,982 17,500
2018/06/25 2,067 2,072 1,963 1,968 34,400
2018/06/22 1,906 2,099 1,906 2,099 73,800
2018/06/21 1,944 1,958 1,921 1,921 18,900
2018/06/20 1,990 1,990 1,919 1,949 26,300
2018/06/19 1,991 1,998 1,944 1,951 26,800
2018/06/18 1,964 1,969 1,930 1,946 23,600
2018/06/15 1,991 2,003 1,967 1,971 14,100
2018/06/14 2,002 2,007 1,987 1,988 6,700
2018/06/13 2,014 2,015 1,989 2,003 11,200
2018/06/12 2,025 2,026 2,000 2,010 18,200
2018/06/11 1,992 2,030 1,992 2,011 18,300
2018/06/08 1,971 2,007 1,971 1,999 21,600
2018/06/07 1,975 1,999 1,975 1,991 11,900
2018/06/06 1,970 2,005 1,967 1,978 10,400
2018/06/05 1,990 1,991 1,960 1,977 10,300
2018/06/04 1,988 2,006 1,974 1,983 14,400
2018/06/01 1,966 1,985 1,940 1,974 16,000
2018/05/31 1,979 1,982 1,945 1,966 20,400
2018/05/30 1,954 1,966 1,940 1,944 12,800
2018/05/29 2,018 2,018 1,970 1,986 21,000
2018/05/28 2,054 2,054 2,002 2,012 7,100
2018/05/25 2,056 2,093 2,006 2,024 19,400
2018/05/24 2,099 2,101 2,040 2,057 14,400
2018/05/23 2,117 2,120 2,072 2,099 22,900
2018/05/22 2,159 2,177 2,119 2,130 31,400
2018/05/21 2,095 2,149 2,085 2,144 22,600
2018/05/18 2,069 2,098 2,067 2,095 21,700
2018/05/17 2,032 2,072 2,027 2,061 24,500
2018/05/16 1,995 2,033 1,995 2,032 21,200
2018/05/15 2,019 2,041 1,992 1,998 33,000
2018/05/14 2,047 2,070 1,914 1,979 70,700
2018/05/11 2,019 2,048 2,019 2,048 9,600
2018/05/10 2,032 2,043 2,021 2,034 7,000
2018/05/09 2,039 2,043 2,015 2,032 16,700
2018/05/08 2,052 2,069 2,030 2,043 21,100
2018/05/07 2,061 2,061 2,038 2,060 7,700
2018/05/02 2,078 2,078 2,050 2,060 11,000
2018/05/01 2,047 2,075 2,040 2,069 10,400
2018/04/27 2,071 2,072 2,029 2,048 21,200
2018/04/26 2,086 2,086 2,062 2,074 12,900
2018/04/25 2,060 2,090 2,060 2,085 8,600
2018/04/24 2,084 2,085 2,057 2,075 12,200
2018/04/23 2,052 2,080 2,046 2,075 11,900
2018/04/20 2,057 2,064 2,041 2,062 7,500
2018/04/19 2,044 2,068 2,044 2,057 15,500
2018/04/18 2,011 2,044 2,008 2,033 13,500
2018/04/17 2,020 2,025 1,995 2,011 9,100
2018/04/16 2,024 2,035 2,000 2,034 11,500
2018/04/13 2,001 2,029 2,000 2,017 13,400
2018/04/12 2,034 2,034 1,990 2,001 15,200
2018/04/11 2,032 2,045 2,015 2,023 22,900
2018/04/10 2,000 2,030 1,981 2,021 17,900
2018/04/09 2,006 2,008 1,981 1,998 18,900
2018/04/06 2,031 2,035 2,004 2,006 13,600
2018/04/05 2,032 2,043 2,005 2,031 19,100
2018/04/04 2,016 2,044 2,012 2,029 22,600
2018/04/03 1,999 2,033 1,986 2,016 12,300
2018/04/02 2,037 2,040 2,013 2,015 10,000
2018/03/30 2,039 2,039 2,011 2,024 14,200
2018/03/29 2,046 2,049 1,983 2,008 22,200
2018/03/28 2,018 2,034 2,005 2,027 20,100
2018/03/27 1,997 2,052 1,994 2,052 30,000
2018/03/26 1,963 1,979 1,936 1,969 31,600
2018/03/23 1,984 1,993 1,943 1,951 38,000
2018/03/22 2,020 2,034 1,995 2,030 22,300
2018/03/20 1,990 2,024 1,984 2,014 15,200
2018/03/19 2,015 2,023 1,978 1,988 30,700
2018/03/16 2,028 2,044 2,018 2,026 25,500
2018/03/15 2,029 2,039 1,997 2,026 23,300
2018/03/14 2,007 2,040 2,007 2,028 33,800
2018/03/13 2,027 2,031 2,009 2,031 20,500
2018/03/12 2,022 2,051 2,005 2,037 21,200
2018/03/09 2,008 2,035 1,988 1,993 39,400
2018/03/08 2,000 2,003 1,981 1,983 16,100
2018/03/07 2,000 2,020 1,982 1,996 21,500
2018/03/06 1,997 2,045 1,997 2,020 17,900
2018/03/05 2,020 2,027 1,981 1,992 32,700
2018/03/02 2,014 2,044 2,000 2,037 32,500
2018/03/01 2,091 2,092 2,053 2,058 23,200
2018/02/28 2,117 2,123 2,087 2,091 30,700
2018/02/27 2,129 2,131 2,118 2,125 13,700
2018/02/26 2,144 2,147 2,107 2,124 26,700
2018/02/23 2,111 2,136 2,111 2,125 16,900
2018/02/22 2,111 2,137 2,082 2,105 18,700
2018/02/21 2,123 2,138 2,103 2,126 30,200
2018/02/20 2,130 2,130 2,088 2,115 34,300
2018/02/19 2,083 2,136 2,083 2,135 25,500
2018/02/16 2,090 2,108 2,075 2,079 31,300
2018/02/15 2,048 2,078 2,031 2,060 19,400
2018/02/14 2,070 2,089 2,010 2,043 43,100
2018/02/13 2,152 2,165 2,071 2,075 57,600
2018/02/09 2,130 2,148 2,095 2,143 46,300
2018/02/08 2,214 2,237 2,188 2,214 47,800
2018/02/07 2,311 2,362 2,210 2,221 60,800
2018/02/06 2,340 2,372 2,246 2,287 69,400
2018/02/05 2,502 2,536 2,451 2,519 36,300
2018/02/02 2,582 2,582 2,534 2,550 17,800
2018/02/01 2,501 2,587 2,501 2,583 40,800
2018/01/31 2,521 2,548 2,493 2,495 28,200
2018/01/30 2,550 2,559 2,522 2,535 24,700
2018/01/29 2,537 2,589 2,520 2,558 27,900
2018/01/26 2,563 2,575 2,531 2,532 25,700
2018/01/25 2,624 2,624 2,552 2,555 43,700
2018/01/24 2,561 2,629 2,561 2,622 40,600
2018/01/23 2,620 2,620 2,554 2,576 50,300
2018/01/22 2,642 2,642 2,583 2,602 66,600
2018/01/19 2,540 2,620 2,533 2,620 135,900
2018/01/18 2,533 2,546 2,454 2,457 60,800
2018/01/17 2,475 2,530 2,461 2,518 60,700
2018/01/16 2,550 2,555 2,471 2,480 68,200
2018/01/15 2,621 2,650 2,536 2,555 116,500
2018/01/12 2,502 2,608 2,500 2,608 149,400
2018/01/11 2,445 2,496 2,420 2,484 106,400
2018/01/10 2,500 2,542 2,420 2,421 254,300
2018/01/09 2,317 2,321 2,293 2,306 15,900
2018/01/05 2,300 2,312 2,294 2,306 12,200
2018/01/04 2,289 2,301 2,281 2,300 10,400

このページの先頭へ