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
2020/12/30 1,601 1,610 1,580 1,606 79,500
2020/12/29 1,604 1,626 1,594 1,605 85,800
2020/12/28 1,613 1,613 1,592 1,610 72,000
2020/12/25 1,630 1,637 1,613 1,617 38,200
2020/12/24 1,620 1,639 1,612 1,630 53,800
2020/12/23 1,645 1,645 1,607 1,620 25,600
2020/12/22 1,684 1,685 1,620 1,640 94,600
2020/12/21 1,725 1,726 1,685 1,694 43,200
2020/12/18 1,702 1,737 1,702 1,734 67,500
2020/12/17 1,704 1,707 1,692 1,703 27,900
2020/12/16 1,703 1,712 1,682 1,704 38,800
2020/12/15 1,700 1,713 1,697 1,703 36,000
2020/12/14 1,713 1,726 1,696 1,701 38,000
2020/12/11 1,710 1,715 1,691 1,700 37,300
2020/12/10 1,670 1,724 1,670 1,710 39,800
2020/12/09 1,641 1,677 1,640 1,674 50,800
2020/12/08 1,631 1,639 1,620 1,637 56,300
2020/12/07 1,714 1,715 1,626 1,631 111,300
2020/12/04 1,700 1,720 1,684 1,693 53,200
2020/12/03 1,715 1,720 1,695 1,710 48,400
2020/12/02 1,741 1,756 1,702 1,708 74,900
2020/12/01 1,712 1,723 1,704 1,713 50,800
2020/11/30 1,746 1,750 1,703 1,711 29,300
2020/11/27 1,749 1,771 1,730 1,741 49,500
2020/11/26 1,726 1,742 1,720 1,740 25,300
2020/11/25 1,743 1,748 1,714 1,715 31,000
2020/11/24 1,750 1,750 1,718 1,718 30,200
2020/11/20 1,710 1,719 1,688 1,704 49,500
2020/11/19 1,746 1,746 1,705 1,708 29,700
2020/11/18 1,763 1,767 1,743 1,750 29,300
2020/11/17 1,812 1,813 1,757 1,763 32,400
2020/11/16 1,798 1,816 1,772 1,794 37,100
2020/11/13 1,805 1,812 1,791 1,791 23,000
2020/11/12 1,837 1,837 1,802 1,818 16,200
2020/11/11 1,855 1,858 1,813 1,828 25,700
2020/11/10 1,883 1,883 1,813 1,829 27,700
2020/11/09 1,870 1,872 1,830 1,849 22,700
2020/11/06 1,919 1,920 1,874 1,889 29,400
2020/11/05 1,878 1,939 1,834 1,896 44,200
2020/11/04 1,976 1,976 1,872 1,872 41,200
2020/11/02 1,853 1,939 1,853 1,939 35,500
2020/10/30 1,910 1,912 1,839 1,839 22,200
2020/10/29 1,877 1,921 1,872 1,909 12,200
2020/10/28 1,932 1,932 1,878 1,905 11,100
2020/10/27 1,884 1,932 1,860 1,932 15,600
2020/10/26 1,906 1,906 1,865 1,876 10,000
2020/10/23 1,861 1,873 1,852 1,866 7,200
2020/10/22 1,894 1,894 1,851 1,861 9,100
2020/10/21 1,876 1,902 1,869 1,889 9,000
2020/10/20 1,894 1,896 1,851 1,851 9,600
2020/10/19 1,857 1,899 1,857 1,899 11,900
2020/10/16 1,858 1,864 1,841 1,857 8,400
2020/10/15 1,871 1,871 1,845 1,857 12,200
2020/10/14 1,882 1,882 1,853 1,863 7,300
2020/10/13 1,870 1,886 1,846 1,882 14,800
2020/10/12 1,830 1,860 1,822 1,852 31,400
2020/10/09 1,900 1,900 1,849 1,865 20,700
2020/10/08 1,886 1,912 1,869 1,909 22,600
2020/10/07 1,852 1,862 1,835 1,859 27,600
2020/10/06 1,869 1,890 1,852 1,881 25,300
2020/10/05 1,871 1,894 1,840 1,862 26,500
2020/10/02 1,918 1,934 1,842 1,871 46,500
2020/09/30 1,986 1,995 1,893 1,903 21,600
2020/09/29 2,016 2,024 1,965 1,986 40,700
2020/09/28 1,999 2,025 1,962 2,007 36,600
2020/09/25 1,986 2,041 1,947 1,966 66,700
2020/09/24 2,024 2,041 1,981 1,986 24,900
2020/09/23 2,009 2,046 2,001 2,015 22,700
2020/09/18 2,021 2,048 2,016 2,034 26,400
2020/09/17 1,986 2,029 1,969 2,029 21,400
2020/09/16 2,016 2,019 1,963 1,970 24,000
2020/09/15 2,030 2,030 1,950 1,999 43,200
2020/09/14 1,991 2,066 1,988 2,030 42,600
2020/09/11 1,996 1,996 1,939 1,966 25,900
2020/09/10 1,949 1,972 1,934 1,962 17,200
2020/09/09 1,902 1,949 1,900 1,938 27,900
2020/09/08 1,884 1,923 1,858 1,923 26,900
2020/09/07 1,802 1,854 1,802 1,844 14,900
2020/09/04 1,801 1,832 1,798 1,822 10,600
2020/09/03 1,858 1,858 1,808 1,817 20,700
2020/09/02 1,866 1,866 1,803 1,840 10,300
2020/09/01 1,884 1,884 1,814 1,841 17,200
2020/08/31 1,860 1,898 1,860 1,870 10,200
2020/08/28 1,888 1,919 1,858 1,858 17,300
2020/08/27 1,891 1,912 1,843 1,912 9,500
2020/08/26 1,892 1,892 1,841 1,875 8,800
2020/08/25 1,851 1,860 1,843 1,860 12,400
2020/08/24 1,835 1,864 1,831 1,845 9,900
2020/08/21 1,824 1,851 1,814 1,836 10,000
2020/08/20 1,836 1,847 1,814 1,814 14,500
2020/08/19 1,870 1,875 1,843 1,849 9,100
2020/08/18 1,888 1,909 1,861 1,870 13,900
2020/08/17 1,871 1,912 1,871 1,895 13,600
2020/08/14 1,918 1,918 1,878 1,878 13,900
2020/08/13 1,921 1,927 1,882 1,892 20,800
2020/08/12 1,873 1,929 1,828 1,920 36,500
2020/08/11 1,809 1,885 1,794 1,880 31,700
2020/08/07 1,760 1,815 1,754 1,801 54,500
2020/08/06 1,665 1,684 1,654 1,670 11,200
2020/08/05 1,648 1,682 1,644 1,678 17,200
2020/08/04 1,625 1,640 1,596 1,640 15,000
2020/08/03 1,626 1,637 1,595 1,607 13,100
2020/07/31 1,673 1,682 1,594 1,599 13,500
2020/07/30 1,625 1,700 1,618 1,685 26,300
2020/07/29 1,626 1,644 1,616 1,621 7,700
2020/07/28 1,662 1,677 1,632 1,641 12,600
2020/07/27 1,615 1,646 1,606 1,646 13,300
2020/07/22 1,648 1,648 1,610 1,610 10,100
2020/07/21 1,628 1,648 1,618 1,640 13,400
2020/07/20 1,643 1,644 1,618 1,626 10,100
2020/07/17 1,647 1,647 1,610 1,643 13,000
2020/07/16 1,661 1,662 1,623 1,625 12,100
2020/07/15 1,665 1,688 1,583 1,648 33,500
2020/07/14 1,658 1,659 1,643 1,643 15,900
2020/07/13 1,607 1,660 1,607 1,657 13,800
2020/07/10 1,609 1,622 1,584 1,584 17,400
2020/07/09 1,640 1,640 1,608 1,608 14,800
2020/07/08 1,649 1,670 1,634 1,636 17,400
2020/07/07 1,690 1,690 1,638 1,649 15,000
2020/07/06 1,689 1,699 1,676 1,690 18,900
2020/07/03 1,678 1,696 1,648 1,679 15,700
2020/07/02 1,709 1,728 1,662 1,680 22,100
2020/07/01 1,763 1,763 1,686 1,696 15,800
2020/06/30 1,788 1,788 1,734 1,734 15,900
2020/06/29 1,747 1,781 1,731 1,781 28,900
2020/06/26 1,719 1,747 1,715 1,746 16,400
2020/06/25 1,727 1,738 1,698 1,706 14,600
2020/06/24 1,785 1,785 1,740 1,745 14,300
2020/06/23 1,788 1,793 1,764 1,785 13,600
2020/06/22 1,786 1,792 1,751 1,772 11,700
2020/06/19 1,817 1,818 1,761 1,783 21,900
2020/06/18 1,829 1,829 1,799 1,816 8,300
2020/06/17 1,836 1,836 1,805 1,829 12,100
2020/06/16 1,775 1,845 1,743 1,845 25,700
2020/06/15 1,773 1,775 1,735 1,736 12,600
2020/06/12 1,749 1,772 1,726 1,757 20,700
2020/06/11 1,831 1,842 1,776 1,776 16,700
2020/06/10 1,856 1,856 1,841 1,847 9,100
2020/06/09 1,868 1,868 1,830 1,851 16,400
2020/06/08 1,840 1,870 1,840 1,861 21,000
2020/06/05 1,850 1,864 1,833 1,833 15,400
2020/06/04 1,864 1,864 1,820 1,834 13,100
2020/06/03 1,850 1,861 1,830 1,857 17,600
2020/06/02 1,849 1,864 1,828 1,840 22,400
2020/06/01 1,855 1,855 1,817 1,842 10,300
2020/05/29 1,873 1,917 1,859 1,869 20,300
2020/05/28 1,853 1,877 1,831 1,860 27,000
2020/05/27 1,800 1,833 1,782 1,830 23,000
2020/05/26 1,800 1,803 1,769 1,800 19,600
2020/05/25 1,770 1,796 1,769 1,774 10,200
2020/05/22 1,777 1,794 1,766 1,769 9,300
2020/05/21 1,800 1,810 1,767 1,767 20,400
2020/05/20 1,812 1,830 1,788 1,789 19,000
2020/05/19 1,820 1,841 1,801 1,806 17,600
2020/05/18 1,802 1,802 1,776 1,784 14,600
2020/05/15 1,827 1,845 1,782 1,802 42,000
2020/05/14 1,760 1,823 1,734 1,808 48,400
2020/05/13 1,771 1,783 1,747 1,768 12,400
2020/05/12 1,831 1,831 1,781 1,786 17,100
2020/05/11 1,790 1,850 1,790 1,850 22,200
2020/05/08 1,805 1,818 1,774 1,791 24,700
2020/05/07 1,801 1,825 1,779 1,798 29,500
2020/05/01 1,801 1,801 1,758 1,779 12,800
2020/04/30 1,844 1,844 1,801 1,801 25,500
2020/04/28 1,845 1,847 1,804 1,804 20,000
2020/04/27 1,815 1,845 1,806 1,845 31,500
2020/04/24 1,766 1,821 1,736 1,821 62,400
2020/04/23 1,648 1,793 1,648 1,793 47,900
2020/04/22 1,680 1,691 1,644 1,654 30,800
2020/04/21 1,662 1,702 1,639 1,694 39,700
2020/04/20 1,727 1,767 1,676 1,679 31,400
2020/04/17 1,789 1,824 1,754 1,759 25,400
2020/04/16 1,757 1,832 1,757 1,784 19,500
2020/04/15 1,805 1,812 1,765 1,786 30,500
2020/04/14 1,822 1,849 1,778 1,812 35,600
2020/04/13 1,851 1,853 1,796 1,822 35,600
2020/04/10 1,867 1,890 1,830 1,888 16,100
2020/04/09 1,867 1,867 1,815 1,854 23,400
2020/04/08 1,855 1,905 1,798 1,878 37,700
2020/04/07 1,862 1,893 1,792 1,855 26,800
2020/04/06 1,750 1,822 1,723 1,822 23,300
2020/04/03 1,729 1,831 1,721 1,788 24,900
2020/04/02 1,770 1,807 1,689 1,737 29,000
2020/04/01 1,895 1,896 1,768 1,786 22,800
2020/03/31 1,959 1,959 1,864 1,895 24,600
2020/03/30 1,967 1,998 1,859 1,945 32,300
2020/03/27 1,948 2,010 1,911 2,010 41,000
2020/03/26 1,853 1,881 1,783 1,881 29,600
2020/03/25 1,825 1,871 1,804 1,853 40,900
2020/03/24 1,777 1,823 1,710 1,769 36,600
2020/03/23 1,810 1,810 1,660 1,714 55,000
2020/03/19 1,777 1,902 1,774 1,850 63,400
2020/03/18 1,733 1,850 1,727 1,777 85,700
2020/03/17 1,493 1,696 1,444 1,685 71,400
2020/03/16 1,530 1,566 1,492 1,496 54,300
2020/03/13 1,444 1,506 1,411 1,469 54,200
2020/03/12 1,587 1,593 1,514 1,528 48,700
2020/03/11 1,663 1,692 1,605 1,607 46,200
2020/03/10 1,612 1,707 1,556 1,657 44,000
2020/03/09 1,680 1,687 1,620 1,652 43,500
2020/03/06 1,789 1,794 1,725 1,731 37,100
2020/03/05 1,841 1,851 1,821 1,829 36,400
2020/03/04 1,799 1,854 1,792 1,803 35,800
2020/03/03 1,933 1,937 1,822 1,823 47,800
2020/03/02 1,822 1,971 1,821 1,933 58,200
2020/02/28 1,856 1,890 1,813 1,821 40,500
2020/02/27 1,985 1,985 1,921 1,930 51,700
2020/02/26 1,977 1,993 1,933 1,991 33,300
2020/02/25 2,000 2,035 1,984 2,008 51,600
2020/02/21 2,097 2,112 2,090 2,099 27,100
2020/02/20 2,147 2,147 2,110 2,111 12,500
2020/02/19 2,101 2,147 2,096 2,121 17,600
2020/02/18 2,165 2,167 2,077 2,101 37,700
2020/02/17 2,188 2,189 2,139 2,164 19,700
2020/02/14 2,189 2,206 2,181 2,198 17,000
2020/02/13 2,183 2,234 2,169 2,220 32,100
2020/02/12 2,227 2,227 2,169 2,180 24,600
2020/02/10 2,292 2,292 2,206 2,206 51,500
2020/02/07 2,193 2,200 2,169 2,192 22,100
2020/02/06 2,193 2,222 2,193 2,193 33,500
2020/02/05 2,153 2,184 2,153 2,169 18,700
2020/02/04 2,112 2,145 2,111 2,143 21,500
2020/02/03 2,070 2,119 2,063 2,102 23,700
2020/01/31 2,080 2,133 2,079 2,118 24,200
2020/01/30 2,101 2,101 2,059 2,077 30,300
2020/01/29 2,096 2,119 2,052 2,101 29,200
2020/01/28 2,103 2,113 2,071 2,110 34,100
2020/01/27 2,152 2,152 2,115 2,115 32,300
2020/01/24 2,167 2,176 2,137 2,164 34,200
2020/01/23 2,161 2,173 2,136 2,141 13,800
2020/01/22 2,145 2,181 2,127 2,162 23,500
2020/01/21 2,141 2,164 2,133 2,145 22,400
2020/01/20 2,085 2,146 2,085 2,135 34,300
2020/01/17 2,054 2,066 2,026 2,059 31,300
2020/01/16 2,095 2,095 2,052 2,054 30,800
2020/01/15 2,107 2,114 2,086 2,109 33,100
2020/01/14 2,140 2,149 2,102 2,107 24,100
2020/01/10 2,156 2,169 2,125 2,138 23,700
2020/01/09 2,148 2,171 2,148 2,156 21,600
2020/01/08 2,152 2,152 2,111 2,122 47,400
2020/01/07 2,185 2,194 2,172 2,180 33,600
2020/01/06 2,126 2,197 2,122 2,185 43,400

このページの先頭へ