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
2019/12/30 2,180 2,186 2,153 2,174 20,800
2019/12/27 2,197 2,210 2,180 2,180 28,500
2019/12/26 2,203 2,211 2,177 2,197 27,600
2019/12/25 2,235 2,271 2,194 2,203 39,700
2019/12/24 2,210 2,245 2,203 2,235 40,300
2019/12/23 2,165 2,219 2,154 2,207 59,300
2019/12/20 2,154 2,169 2,133 2,159 45,900
2019/12/19 2,148 2,170 2,135 2,157 34,100
2019/12/18 2,131 2,154 2,128 2,148 42,500
2019/12/17 2,112 2,133 2,085 2,132 47,400
2019/12/16 2,063 2,113 2,062 2,113 35,500
2019/12/13 2,128 2,130 2,062 2,063 40,900
2019/12/12 2,093 2,113 2,080 2,090 46,600
2019/12/11 2,059 2,113 2,059 2,092 55,000
2019/12/10 2,030 2,087 2,027 2,077 30,400
2019/12/09 2,051 2,070 2,025 2,050 33,100
2019/12/06 2,000 2,027 2,000 2,027 42,500
2019/12/05 1,983 2,004 1,983 2,000 30,600
2019/12/04 1,960 1,980 1,953 1,980 15,900
2019/12/03 1,976 1,982 1,946 1,974 24,000
2019/12/02 1,959 1,984 1,959 1,981 22,500
2019/11/29 1,974 1,974 1,948 1,959 22,300
2019/11/28 2,005 2,011 1,974 1,974 19,700
2019/11/27 1,964 2,009 1,958 1,997 35,700
2019/11/26 1,922 1,968 1,922 1,964 36,000
2019/11/25 1,923 1,942 1,908 1,922 25,000
2019/11/22 1,890 1,929 1,890 1,915 34,300
2019/11/21 1,884 1,891 1,842 1,890 21,100
2019/11/20 1,913 1,913 1,872 1,875 20,900
2019/11/19 1,917 1,942 1,899 1,913 21,400
2019/11/18 1,910 1,918 1,872 1,918 23,100
2019/11/15 1,853 1,930 1,853 1,899 55,000
2019/11/14 1,890 1,891 1,840 1,854 63,600
2019/11/13 1,963 1,963 1,907 1,907 38,700
2019/11/12 1,966 1,986 1,951 1,975 30,400
2019/11/11 2,000 2,009 1,966 1,978 32,600
2019/11/08 2,000 2,002 1,980 1,995 40,100
2019/11/07 1,953 1,993 1,928 1,991 65,600
2019/11/06 1,881 1,977 1,881 1,977 100,300
2019/11/05 1,765 1,845 1,749 1,845 79,800
2019/11/01 1,747 1,751 1,738 1,741 11,000
2019/10/31 1,752 1,769 1,725 1,767 24,000
2019/10/30 1,735 1,747 1,722 1,747 35,200
2019/10/29 1,728 1,746 1,717 1,727 29,300
2019/10/28 1,710 1,713 1,708 1,710 10,300
2019/10/25 1,699 1,701 1,680 1,700 13,900
2019/10/24 1,706 1,706 1,684 1,702 21,500
2019/10/23 1,706 1,707 1,693 1,705 17,000
2019/10/21 1,680 1,710 1,680 1,710 30,700
2019/10/18 1,656 1,682 1,641 1,680 56,800
2019/10/17 1,638 1,659 1,630 1,657 28,800
2019/10/16 1,620 1,642 1,614 1,641 28,500
2019/10/15 1,607 1,623 1,600 1,609 36,100
2019/10/11 1,564 1,587 1,544 1,587 23,400
2019/10/10 1,564 1,564 1,536 1,544 16,100
2019/10/09 1,534 1,565 1,527 1,565 20,300
2019/10/08 1,521 1,553 1,521 1,539 23,000
2019/10/07 1,501 1,518 1,490 1,518 14,700
2019/10/04 1,468 1,492 1,457 1,489 23,700
2019/10/03 1,500 1,500 1,446 1,453 48,600
2019/10/02 1,511 1,529 1,506 1,509 17,700
2019/10/01 1,501 1,548 1,501 1,536 19,700
2019/09/30 1,501 1,514 1,490 1,505 16,100
2019/09/27 1,560 1,560 1,500 1,515 20,200
2019/09/26 1,558 1,567 1,523 1,558 32,300
2019/09/25 1,528 1,550 1,523 1,546 12,600
2019/09/24 1,525 1,539 1,509 1,533 25,700
2019/09/20 1,525 1,530 1,498 1,525 20,900
2019/09/19 1,503 1,524 1,493 1,524 21,000
2019/09/18 1,500 1,510 1,478 1,492 21,400
2019/09/17 1,485 1,506 1,473 1,504 23,100
2019/09/13 1,500 1,500 1,480 1,495 31,100
2019/09/12 1,481 1,494 1,464 1,490 27,100
2019/09/11 1,455 1,483 1,454 1,483 19,500
2019/09/10 1,433 1,455 1,433 1,455 12,900
2019/09/09 1,410 1,422 1,400 1,422 10,800
2019/09/06 1,385 1,413 1,380 1,401 15,400
2019/09/05 1,391 1,393 1,369 1,382 35,800
2019/09/04 1,371 1,389 1,356 1,376 14,600
2019/09/03 1,362 1,394 1,360 1,372 23,400
2019/09/02 1,341 1,373 1,335 1,362 8,200
2019/08/30 1,331 1,347 1,330 1,345 15,400
2019/08/29 1,319 1,324 1,313 1,313 9,900
2019/08/28 1,319 1,320 1,309 1,319 5,200
2019/08/27 1,338 1,338 1,311 1,311 14,500
2019/08/26 1,316 1,322 1,302 1,310 22,400
2019/08/23 1,345 1,354 1,341 1,346 7,300
2019/08/22 1,348 1,350 1,332 1,338 13,500
2019/08/21 1,351 1,362 1,333 1,348 12,200
2019/08/20 1,365 1,373 1,355 1,360 9,900
2019/08/19 1,353 1,357 1,347 1,350 5,900
2019/08/16 1,332 1,351 1,327 1,343 10,200
2019/08/15 1,315 1,337 1,315 1,333 11,000
2019/08/14 1,340 1,352 1,329 1,350 16,500
2019/08/13 1,336 1,345 1,300 1,315 46,700
2019/08/09 1,368 1,368 1,356 1,359 12,400
2019/08/08 1,361 1,376 1,351 1,359 26,600
2019/08/07 1,358 1,372 1,345 1,360 15,400
2019/08/06 1,332 1,374 1,325 1,352 30,200
2019/08/05 1,390 1,400 1,353 1,376 48,800
2019/08/02 1,428 1,458 1,388 1,402 41,700
2019/08/01 1,454 1,472 1,453 1,458 10,500
2019/07/31 1,481 1,511 1,478 1,478 10,000
2019/07/30 1,465 1,512 1,465 1,506 21,000
2019/07/29 1,455 1,467 1,451 1,463 14,600
2019/07/26 1,496 1,496 1,464 1,470 16,300
2019/07/25 1,480 1,507 1,466 1,500 11,000
2019/07/24 1,495 1,495 1,473 1,478 7,500
2019/07/23 1,487 1,505 1,480 1,490 14,400
2019/07/22 1,489 1,499 1,478 1,487 5,800
2019/07/19 1,465 1,499 1,465 1,494 16,800
2019/07/18 1,480 1,488 1,448 1,456 28,700
2019/07/17 1,497 1,499 1,477 1,494 23,700
2019/07/16 1,514 1,525 1,504 1,504 21,400
2019/07/12 1,527 1,527 1,508 1,521 13,500
2019/07/11 1,499 1,535 1,498 1,531 26,300
2019/07/10 1,483 1,506 1,474 1,498 18,900
2019/07/09 1,504 1,513 1,478 1,496 25,400
2019/07/08 1,550 1,561 1,504 1,507 37,800
2019/07/05 1,568 1,568 1,532 1,546 32,800
2019/07/04 1,567 1,583 1,564 1,572 30,600
2019/07/03 1,531 1,572 1,526 1,551 42,500
2019/07/02 1,513 1,544 1,507 1,531 21,400
2019/07/01 1,476 1,515 1,472 1,511 28,800
2019/06/28 1,478 1,478 1,452 1,452 16,100
2019/06/27 1,437 1,478 1,437 1,470 19,000
2019/06/26 1,462 1,464 1,426 1,426 26,200
2019/06/25 1,415 1,433 1,411 1,433 24,400
2019/06/24 1,372 1,421 1,356 1,421 31,500
2019/06/21 1,342 1,400 1,333 1,357 110,700
2019/06/20 1,351 1,357 1,325 1,337 50,400
2019/06/19 1,325 1,354 1,316 1,350 41,900
2019/06/18 1,332 1,333 1,306 1,310 29,400
2019/06/17 1,335 1,345 1,318 1,328 22,100
2019/06/14 1,339 1,340 1,329 1,335 21,000
2019/06/13 1,365 1,365 1,325 1,339 35,600
2019/06/12 1,372 1,379 1,361 1,367 19,400
2019/06/11 1,366 1,379 1,356 1,367 14,700
2019/06/10 1,351 1,361 1,335 1,356 17,200
2019/06/07 1,320 1,325 1,304 1,321 21,300
2019/06/06 1,347 1,347 1,322 1,322 14,000
2019/06/05 1,329 1,357 1,329 1,345 19,600
2019/06/04 1,295 1,325 1,295 1,325 19,800
2019/06/03 1,317 1,317 1,290 1,293 12,800
2019/05/31 1,336 1,337 1,317 1,318 17,200
2019/05/30 1,341 1,346 1,331 1,343 9,600
2019/05/29 1,356 1,360 1,343 1,348 14,200
2019/05/28 1,392 1,392 1,356 1,356 9,200
2019/05/27 1,401 1,401 1,374 1,381 4,800
2019/05/24 1,385 1,386 1,374 1,383 11,300
2019/05/23 1,404 1,408 1,384 1,386 9,100
2019/05/22 1,417 1,422 1,401 1,404 9,200
2019/05/21 1,401 1,413 1,387 1,403 15,300
2019/05/20 1,430 1,439 1,401 1,401 11,300
2019/05/17 1,422 1,435 1,408 1,431 11,800
2019/05/16 1,416 1,416 1,397 1,409 7,100
2019/05/15 1,437 1,437 1,400 1,416 12,000
2019/05/14 1,387 1,436 1,380 1,430 19,900
2019/05/13 1,430 1,451 1,420 1,429 17,200
2019/05/10 1,436 1,470 1,431 1,431 28,400
2019/05/09 1,462 1,462 1,430 1,436 37,200
2019/05/08 1,490 1,502 1,458 1,463 58,300
2019/05/07 1,465 1,478 1,453 1,460 22,900
2019/04/26 1,452 1,462 1,440 1,451 9,600
2019/04/25 1,443 1,460 1,432 1,453 11,800
2019/04/24 1,467 1,471 1,442 1,446 9,000
2019/04/23 1,463 1,468 1,453 1,463 6,300
2019/04/22 1,464 1,480 1,462 1,463 4,400
2019/04/19 1,461 1,481 1,461 1,474 10,000
2019/04/18 1,475 1,475 1,455 1,467 17,400
2019/04/17 1,475 1,484 1,470 1,481 11,100
2019/04/16 1,482 1,495 1,467 1,474 13,700
2019/04/15 1,478 1,503 1,478 1,502 13,400
2019/04/12 1,480 1,480 1,456 1,463 10,800
2019/04/11 1,479 1,479 1,446 1,473 18,900
2019/04/10 1,489 1,489 1,475 1,481 12,200
2019/04/09 1,496 1,507 1,485 1,507 9,600
2019/04/08 1,530 1,530 1,500 1,507 7,600
2019/04/05 1,509 1,528 1,509 1,527 4,000
2019/04/04 1,523 1,523 1,501 1,503 10,100
2019/04/03 1,505 1,534 1,504 1,524 12,200
2019/04/02 1,517 1,517 1,498 1,506 6,100
2019/04/01 1,485 1,514 1,482 1,505 20,900
2019/03/29 1,485 1,485 1,452 1,456 8,500
2019/03/28 1,500 1,500 1,467 1,472 26,900
2019/03/27 1,525 1,526 1,494 1,518 19,400
2019/03/26 1,480 1,539 1,477 1,539 30,400
2019/03/25 1,479 1,479 1,452 1,460 23,300
2019/03/22 1,492 1,497 1,466 1,497 21,900
2019/03/20 1,489 1,500 1,470 1,482 12,600
2019/03/19 1,509 1,509 1,476 1,481 19,200
2019/03/18 1,470 1,509 1,460 1,509 39,100
2019/03/15 1,498 1,509 1,451 1,451 15,100
2019/03/14 1,518 1,518 1,486 1,493 10,900
2019/03/13 1,518 1,533 1,495 1,498 13,200
2019/03/12 1,501 1,539 1,501 1,523 27,000
2019/03/11 1,478 1,501 1,478 1,498 14,400
2019/03/08 1,513 1,513 1,465 1,478 27,500
2019/03/07 1,522 1,539 1,513 1,519 18,800
2019/03/06 1,577 1,592 1,544 1,549 18,900
2019/03/05 1,578 1,596 1,564 1,585 26,300
2019/03/04 1,548 1,585 1,547 1,579 28,600
2019/03/01 1,499 1,545 1,495 1,532 25,800
2019/02/28 1,526 1,526 1,491 1,497 22,400
2019/02/27 1,535 1,535 1,510 1,524 14,600
2019/02/26 1,548 1,551 1,518 1,522 18,200
2019/02/25 1,518 1,550 1,518 1,540 18,100
2019/02/22 1,496 1,521 1,488 1,516 17,300
2019/02/21 1,509 1,513 1,491 1,499 13,700
2019/02/20 1,520 1,522 1,489 1,509 12,000
2019/02/19 1,505 1,535 1,502 1,513 19,900
2019/02/18 1,488 1,507 1,488 1,504 9,200
2019/02/15 1,461 1,490 1,461 1,475 11,800
2019/02/14 1,481 1,520 1,481 1,487 22,400
2019/02/13 1,479 1,517 1,474 1,481 24,800
2019/02/12 1,444 1,509 1,431 1,490 48,400
2019/02/08 1,398 1,419 1,375 1,375 16,900
2019/02/07 1,450 1,451 1,404 1,420 23,200
2019/02/06 1,466 1,490 1,452 1,452 11,500
2019/02/05 1,424 1,472 1,422 1,468 20,400
2019/02/04 1,390 1,431 1,390 1,429 21,100
2019/02/01 1,380 1,389 1,366 1,371 22,900
2019/01/31 1,379 1,410 1,379 1,395 17,200
2019/01/30 1,413 1,414 1,373 1,377 18,200
2019/01/29 1,402 1,413 1,390 1,407 12,500
2019/01/28 1,421 1,421 1,390 1,397 9,700
2019/01/25 1,395 1,430 1,395 1,406 12,000
2019/01/24 1,392 1,398 1,383 1,395 6,000
2019/01/23 1,387 1,403 1,385 1,389 8,600
2019/01/22 1,411 1,418 1,392 1,404 10,600
2019/01/21 1,383 1,409 1,383 1,405 13,700
2019/01/18 1,366 1,389 1,366 1,375 9,600
2019/01/17 1,362 1,386 1,346 1,366 14,900
2019/01/16 1,394 1,399 1,359 1,361 18,400
2019/01/15 1,370 1,404 1,367 1,390 22,200
2019/01/11 1,360 1,380 1,360 1,372 13,100
2019/01/10 1,370 1,372 1,342 1,359 28,900
2019/01/09 1,396 1,396 1,371 1,378 24,700
2019/01/08 1,400 1,418 1,388 1,393 21,000
2019/01/07 1,401 1,430 1,401 1,410 20,800
2019/01/04 1,356 1,377 1,317 1,371 28,300

このページの先頭へ