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
2023/12/29 3,065 3,115 3,055 3,070 22,700
2023/12/28 3,035 3,080 3,035 3,065 7,900
2023/12/27 3,065 3,080 3,035 3,065 12,800
2023/12/26 3,045 3,070 3,030 3,060 15,600
2023/12/25 3,030 3,050 3,020 3,020 7,600
2023/12/22 3,010 3,070 3,010 3,050 10,600
2023/12/21 3,025 3,035 3,005 3,025 14,800
2023/12/20 3,070 3,115 3,065 3,075 13,700
2023/12/19 3,035 3,060 3,015 3,060 9,000
2023/12/18 3,015 3,045 2,986 3,045 11,900
2023/12/15 3,030 3,075 3,030 3,055 16,900
2023/12/14 3,080 3,100 3,010 3,035 16,300
2023/12/13 3,095 3,120 3,055 3,080 17,800
2023/12/12 3,130 3,130 3,085 3,115 14,100
2023/12/11 3,070 3,130 3,055 3,130 22,100
2023/12/08 3,175 3,185 3,070 3,080 26,500
2023/12/07 3,255 3,270 3,210 3,215 15,600
2023/12/06 3,200 3,295 3,185 3,265 36,500
2023/12/05 3,285 3,310 3,185 3,185 25,500
2023/12/04 3,395 3,395 3,275 3,285 24,700
2023/12/01 3,380 3,410 3,325 3,345 30,800
2023/11/30 3,315 3,375 3,310 3,340 42,000
2023/11/29 3,275 3,330 3,250 3,320 26,100
2023/11/28 3,235 3,350 3,220 3,310 53,300
2023/11/27 3,280 3,280 3,210 3,215 22,400
2023/11/24 3,215 3,260 3,205 3,240 21,500
2023/11/22 3,125 3,210 3,120 3,195 25,300
2023/11/21 3,195 3,205 3,085 3,125 23,400
2023/11/20 3,180 3,225 3,165 3,195 26,900
2023/11/17 3,150 3,185 3,110 3,185 27,900
2023/11/16 3,040 3,170 3,040 3,160 35,700
2023/11/15 3,070 3,075 3,010 3,055 11,400
2023/11/14 3,080 3,080 3,010 3,030 15,000
2023/11/13 3,055 3,100 3,050 3,065 18,800
2023/11/10 3,070 3,120 3,050 3,120 20,000
2023/11/09 3,005 3,075 3,005 3,075 25,100
2023/11/08 3,205 3,205 3,000 3,005 61,000
2023/11/07 3,300 3,310 3,210 3,230 61,400
2023/11/06 3,075 3,340 3,075 3,330 167,600
2023/11/02 3,070 3,100 3,020 3,035 89,000
2023/11/01 3,035 3,105 3,030 3,080 55,700
2023/10/31 3,100 3,100 2,928 3,070 98,000
2023/10/30 3,015 3,175 3,015 3,115 247,300
2023/10/27 2,842 2,852 2,790 2,848 42,800
2023/10/26 2,818 2,833 2,795 2,807 17,100
2023/10/25 2,808 2,843 2,799 2,818 29,700
2023/10/24 2,823 2,823 2,726 2,800 24,700
2023/10/23 2,790 2,832 2,790 2,802 33,400
2023/10/20 2,799 2,825 2,777 2,816 21,000
2023/10/19 2,766 2,801 2,766 2,793 23,900
2023/10/18 2,790 2,849 2,790 2,814 28,900
2023/10/17 2,738 2,772 2,728 2,767 23,000
2023/10/16 2,701 2,740 2,701 2,729 24,100
2023/10/13 2,766 2,766 2,722 2,729 20,700
2023/10/12 2,793 2,793 2,741 2,775 20,900
2023/10/11 2,809 2,814 2,767 2,773 22,500
2023/10/10 2,796 2,824 2,788 2,795 23,900
2023/10/06 2,721 2,789 2,705 2,777 25,700
2023/10/05 2,642 2,733 2,642 2,733 27,900
2023/10/04 2,649 2,687 2,627 2,639 50,100
2023/10/03 2,709 2,734 2,680 2,699 39,800
2023/10/02 2,708 2,785 2,708 2,720 38,100
2023/09/29 2,848 2,848 2,741 2,758 47,000
2023/09/28 2,872 2,889 2,840 2,848 75,700
2023/09/27 2,772 2,875 2,762 2,872 61,700
2023/09/26 2,800 2,803 2,767 2,792 23,600
2023/09/25 2,784 2,803 2,749 2,799 23,700
2023/09/22 2,761 2,794 2,723 2,777 39,900
2023/09/21 2,770 2,819 2,770 2,786 33,000
2023/09/20 2,816 2,848 2,779 2,787 42,000
2023/09/19 2,799 2,849 2,795 2,849 39,000
2023/09/15 2,800 2,825 2,774 2,793 50,700
2023/09/14 2,733 2,779 2,711 2,770 48,600
2023/09/13 2,805 2,805 2,726 2,726 72,500
2023/09/12 2,850 2,859 2,808 2,827 30,400
2023/09/11 2,826 2,836 2,802 2,818 23,400
2023/09/08 2,867 2,870 2,825 2,833 43,700
2023/09/07 2,881 2,899 2,858 2,862 27,200
2023/09/06 2,960 2,981 2,887 2,890 55,000
2023/09/05 2,930 2,982 2,912 2,980 76,300
2023/09/04 2,919 2,955 2,900 2,925 80,500
2023/09/01 2,851 2,870 2,833 2,841 36,500
2023/08/31 2,884 2,911 2,836 2,844 46,800
2023/08/30 2,985 2,985 2,850 2,860 61,900
2023/08/29 3,020 3,020 2,951 2,985 80,000
2023/08/28 2,950 3,035 2,950 3,020 87,100
2023/08/25 2,908 2,955 2,908 2,935 38,900
2023/08/24 2,880 2,955 2,880 2,941 44,100
2023/08/23 2,836 2,912 2,836 2,912 41,600
2023/08/22 2,821 2,871 2,799 2,836 54,000
2023/08/21 2,789 2,844 2,759 2,821 54,800
2023/08/18 2,883 2,923 2,776 2,789 69,000
2023/08/17 2,876 2,933 2,870 2,929 67,500
2023/08/16 2,857 2,894 2,827 2,870 70,400
2023/08/15 2,809 2,927 2,800 2,899 76,600
2023/08/14 2,823 2,864 2,801 2,806 48,500
2023/08/10 2,740 2,826 2,710 2,826 80,300
2023/08/09 2,891 2,895 2,736 2,739 164,100
2023/08/08 2,840 2,934 2,818 2,894 279,200
2023/08/07 2,717 2,840 2,697 2,835 406,200
2023/08/04 2,453 2,539 2,449 2,518 70,400
2023/08/03 2,443 2,466 2,410 2,459 74,300
2023/08/02 2,450 2,490 2,439 2,457 44,500
2023/08/01 2,452 2,479 2,422 2,465 47,900
2023/07/31 2,433 2,454 2,420 2,447 37,100
2023/07/28 2,438 2,438 2,389 2,423 43,100
2023/07/27 2,447 2,465 2,430 2,463 24,900
2023/07/26 2,480 2,480 2,440 2,448 26,400
2023/07/25 2,460 2,479 2,451 2,476 38,400
2023/07/24 2,395 2,454 2,381 2,449 62,900
2023/07/21 2,375 2,387 2,363 2,383 21,500
2023/07/20 2,383 2,390 2,373 2,375 22,700
2023/07/19 2,378 2,383 2,346 2,367 33,500
2023/07/18 2,315 2,370 2,315 2,370 57,400
2023/07/14 2,338 2,338 2,303 2,318 18,800
2023/07/13 2,306 2,328 2,302 2,316 17,200
2023/07/12 2,326 2,337 2,309 2,310 23,800
2023/07/11 2,312 2,322 2,300 2,312 23,600
2023/07/10 2,320 2,347 2,300 2,301 48,400
2023/07/07 2,246 2,296 2,229 2,286 49,100
2023/07/06 2,250 2,263 2,244 2,256 18,200
2023/07/05 2,230 2,259 2,214 2,254 30,100
2023/07/04 2,250 2,270 2,243 2,250 32,500
2023/07/03 2,245 2,270 2,231 2,248 33,400
2023/06/30 2,250 2,253 2,229 2,229 35,100
2023/06/29 2,195 2,256 2,195 2,241 65,300
2023/06/28 2,166 2,210 2,156 2,203 73,400
2023/06/27 2,127 2,170 2,126 2,149 49,400
2023/06/26 2,084 2,146 2,070 2,116 59,400
2023/06/23 2,055 2,083 2,049 2,068 41,000
2023/06/22 2,063 2,070 2,046 2,054 41,800
2023/06/21 2,057 2,062 2,048 2,050 18,500
2023/06/20 2,039 2,057 2,039 2,057 21,300
2023/06/19 2,026 2,054 2,026 2,050 26,700
2023/06/16 2,023 2,037 2,017 2,031 39,400
2023/06/15 2,025 2,034 2,015 2,023 19,800
2023/06/14 2,020 2,035 2,020 2,022 30,700
2023/06/13 2,039 2,039 2,018 2,022 26,500
2023/06/12 2,017 2,033 2,017 2,025 31,500
2023/06/09 2,008 2,017 2,004 2,013 31,500
2023/06/08 1,995 2,016 1,995 1,998 32,600
2023/06/07 1,987 2,005 1,982 1,984 28,300
2023/06/06 1,970 1,995 1,956 1,990 32,100
2023/06/05 1,974 2,000 1,971 1,973 27,500
2023/06/02 1,941 1,960 1,941 1,951 23,800
2023/06/01 1,947 1,969 1,947 1,950 18,300
2023/05/31 1,995 1,996 1,945 1,947 48,500
2023/05/30 1,999 2,007 1,999 2,000 26,900
2023/05/29 2,017 2,017 2,000 2,002 22,600
2023/05/26 2,007 2,008 1,997 1,999 27,300
2023/05/25 1,999 2,016 1,992 2,012 23,300
2023/05/24 1,993 2,014 1,993 2,001 7,600
2023/05/23 2,007 2,012 1,994 2,004 27,000
2023/05/22 1,995 2,008 1,994 2,007 15,000
2023/05/19 1,992 2,011 1,990 2,004 27,900
2023/05/18 2,010 2,011 1,984 1,992 25,200
2023/05/17 1,993 2,004 1,979 2,003 22,200
2023/05/16 2,016 2,016 1,982 1,993 21,800
2023/05/15 2,050 2,056 1,985 2,014 44,400
2023/05/12 2,082 2,100 2,050 2,058 42,300
2023/05/11 2,081 2,104 2,074 2,082 18,500
2023/05/10 2,120 2,141 2,078 2,084 22,500
2023/05/09 2,091 2,114 2,081 2,114 20,600
2023/05/08 2,050 2,102 2,048 2,089 38,700
2023/05/02 2,011 2,049 2,010 2,048 22,100
2023/05/01 2,016 2,037 2,016 2,031 19,700
2023/04/28 2,001 2,011 1,994 2,011 16,300
2023/04/27 1,981 1,996 1,981 1,996 16,200
2023/04/26 1,985 1,997 1,977 1,987 20,100
2023/04/25 1,999 2,010 1,982 1,985 23,100
2023/04/24 2,010 2,010 1,989 1,999 15,300
2023/04/21 2,035 2,035 2,008 2,010 10,900
2023/04/20 2,002 2,028 1,999 2,025 11,500
2023/04/19 2,021 2,021 2,002 2,011 11,900
2023/04/18 2,001 2,029 1,997 2,020 15,000
2023/04/17 2,005 2,009 1,995 2,001 14,500
2023/04/14 2,010 2,017 1,983 2,005 28,600
2023/04/13 1,996 2,004 1,987 1,993 12,600
2023/04/12 2,023 2,023 2,009 2,013 10,500
2023/04/11 1,991 2,011 1,988 2,011 18,000
2023/04/10 2,015 2,026 1,992 1,994 14,300
2023/04/07 2,001 2,013 1,994 2,002 10,400
2023/04/06 2,000 2,008 1,986 1,999 25,100
2023/04/05 2,058 2,058 2,015 2,017 32,600
2023/04/04 2,076 2,100 2,061 2,091 34,500
2023/04/03 2,083 2,083 2,044 2,077 23,000
2023/03/31 2,015 2,041 2,015 2,033 25,000
2023/03/30 2,000 2,076 1,995 2,020 45,000
2023/03/29 1,998 2,005 1,990 1,998 27,700
2023/03/28 2,005 2,006 1,980 1,984 19,800
2023/03/27 1,986 2,010 1,974 1,983 23,000
2023/03/24 1,983 1,983 1,947 1,973 16,600
2023/03/23 1,934 1,983 1,928 1,983 20,200
2023/03/22 1,984 1,990 1,952 1,954 29,700
2023/03/20 1,950 1,974 1,948 1,954 42,100
2023/03/17 2,006 2,018 1,972 1,972 88,900
2023/03/16 2,013 2,025 1,980 2,006 37,400
2023/03/15 2,058 2,084 2,037 2,082 28,000
2023/03/14 2,050 2,055 1,988 2,018 48,800
2023/03/13 2,102 2,133 2,083 2,099 43,100
2023/03/10 2,160 2,171 2,122 2,132 44,000
2023/03/09 2,181 2,210 2,172 2,190 59,300
2023/03/08 2,122 2,188 2,122 2,184 47,000
2023/03/07 2,092 2,120 2,087 2,116 33,800
2023/03/06 2,136 2,136 2,077 2,105 36,400
2023/03/03 2,087 2,122 2,085 2,115 34,300
2023/03/02 2,100 2,100 2,075 2,089 24,000
2023/03/01 2,039 2,097 2,039 2,096 34,500
2023/02/28 2,124 2,125 2,050 2,055 63,400
2023/02/27 2,063 2,130 2,062 2,130 43,800
2023/02/24 2,049 2,061 2,040 2,060 25,500
2023/02/22 2,057 2,065 2,036 2,041 25,100
2023/02/21 2,026 2,087 2,026 2,087 38,800
2023/02/20 2,022 2,034 2,010 2,019 24,500
2023/02/17 1,980 2,020 1,970 2,013 23,900
2023/02/16 2,001 2,009 1,994 2,002 20,400
2023/02/15 2,020 2,043 1,996 2,004 43,000
2023/02/14 1,951 2,019 1,940 2,019 40,700
2023/02/13 1,950 1,951 1,928 1,934 22,400
2023/02/10 1,924 1,963 1,921 1,936 32,000
2023/02/09 1,925 1,939 1,910 1,934 36,700
2023/02/08 1,975 1,975 1,918 1,929 79,700
2023/02/07 1,865 1,875 1,849 1,855 19,900
2023/02/06 1,837 1,859 1,832 1,859 14,400
2023/02/03 1,857 1,857 1,825 1,834 11,900
2023/02/02 1,885 1,885 1,855 1,860 12,400
2023/02/01 1,871 1,883 1,855 1,872 17,000
2023/01/31 1,868 1,868 1,848 1,849 21,600
2023/01/30 1,885 1,890 1,872 1,872 22,500
2023/01/27 1,862 1,873 1,858 1,870 33,000
2023/01/26 1,863 1,863 1,849 1,862 19,300
2023/01/25 1,856 1,857 1,843 1,848 21,200
2023/01/24 1,828 1,865 1,816 1,855 49,300
2023/01/23 1,786 1,792 1,763 1,790 17,200
2023/01/20 1,733 1,753 1,725 1,753 17,000
2023/01/19 1,716 1,737 1,712 1,725 10,200
2023/01/18 1,716 1,735 1,704 1,735 9,100
2023/01/17 1,720 1,721 1,715 1,716 5,400
2023/01/16 1,724 1,724 1,705 1,705 7,000
2023/01/13 1,718 1,729 1,712 1,717 9,200
2023/01/12 1,735 1,735 1,719 1,723 8,700
2023/01/11 1,728 1,733 1,716 1,724 9,100
2023/01/10 1,716 1,724 1,706 1,706 7,000
2023/01/06 1,690 1,700 1,690 1,700 13,900
2023/01/05 1,701 1,709 1,693 1,693 13,500
2023/01/04 1,726 1,730 1,700 1,700 16,500

このページの先頭へ