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
2026/03/27 1,558 1,579 1,547 1,572 308,000
2026/03/26 1,582 1,582 1,543 1,562 151,100
2026/03/25 1,566 1,584 1,562 1,578 233,200
2026/03/24 1,519 1,530 1,509 1,530 220,700
2026/03/23 1,505 1,507 1,463 1,483 388,100
2026/03/19 1,579 1,582 1,545 1,545 345,700
2026/03/18 1,575 1,613 1,571 1,613 203,800
2026/03/17 1,550 1,574 1,550 1,552 243,200
2026/03/16 1,533 1,558 1,530 1,545 249,400
2026/03/13 1,533 1,552 1,531 1,533 311,400
2026/03/12 1,580 1,587 1,545 1,555 326,500
2026/03/11 1,576 1,637 1,576 1,607 454,600
2026/03/10 1,562 1,590 1,550 1,570 320,900
2026/03/09 1,510 1,529 1,474 1,524 536,100
2026/03/06 1,570 1,601 1,570 1,589 287,800
2026/03/05 1,611 1,633 1,581 1,594 417,500
2026/03/04 1,605 1,615 1,515 1,546 805,100
2026/03/03 1,720 1,759 1,653 1,658 572,700
2026/03/02 1,755 1,766 1,709 1,743 488,000
2026/02/27 1,756 1,777 1,740 1,777 307,200
2026/02/26 1,725 1,757 1,715 1,743 417,200
2026/02/25 1,716 1,732 1,681 1,719 401,300
2026/02/24 1,720 1,733 1,696 1,713 291,700
2026/02/20 1,741 1,755 1,702 1,711 305,300
2026/02/19 1,750 1,755 1,723 1,743 330,700
2026/02/18 1,709 1,735 1,702 1,731 304,400
2026/02/17 1,698 1,706 1,676 1,700 369,300
2026/02/16 1,718 1,720 1,675 1,699 437,900
2026/02/13 1,713 1,718 1,656 1,685 627,700
2026/02/12 1,685 1,738 1,673 1,728 571,500
2026/02/10 1,635 1,689 1,627 1,684 590,700
2026/02/09 1,695 1,695 1,600 1,630 1,164,700
2026/02/06 1,727 1,744 1,611 1,668 1,141,800
2026/02/05 1,740 1,771 1,724 1,749 380,300
2026/02/04 1,727 1,742 1,707 1,727 355,700
2026/02/03 1,707 1,729 1,700 1,729 360,800
2026/02/02 1,711 1,729 1,680 1,685 613,800
2026/01/30 1,738 1,740 1,703 1,720 277,700
2026/01/29 1,753 1,756 1,717 1,740 299,900
2026/01/28 1,799 1,799 1,754 1,758 276,000
2026/01/27 1,800 1,819 1,780 1,812 244,100
2026/01/26 1,820 1,838 1,809 1,809 240,200
2026/01/23 1,859 1,871 1,828 1,835 268,200
2026/01/22 1,872 1,890 1,848 1,857 318,600
2026/01/21 1,872 1,916 1,850 1,886 600,200
2026/01/20 1,948 1,952 1,899 1,912 415,400
2026/01/19 1,991 1,991 1,913 1,951 451,300
2026/01/16 1,975 2,044 1,963 1,990 850,600
2026/01/15 1,910 1,944 1,906 1,942 471,700
2026/01/14 1,880 1,905 1,864 1,905 756,700
2026/01/13 1,800 1,842 1,789 1,822 714,600
2026/01/09 1,750 1,773 1,743 1,772 326,600
2026/01/08 1,760 1,786 1,737 1,740 337,700
2026/01/07 1,707 1,762 1,701 1,754 400,700
2026/01/06 1,686 1,735 1,685 1,722 414,200
2026/01/05 1,685 1,702 1,662 1,686 338,800

このページの先頭へ