栗田工業(6370)の株価時系列情報
栗田工業(6370)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 |
|---|---|---|---|---|---|
| 2026/01/21 | 6,927 | 7,227 | 6,927 | 7,180 | 380,900 |
| 2026/01/20 | 7,211 | 7,256 | 7,112 | 7,150 | 278,800 |
| 2026/01/19 | 7,315 | 7,361 | 7,198 | 7,248 | 440,700 |
| 2026/01/16 | 7,099 | 7,347 | 7,064 | 7,313 | 502,500 |
| 2026/01/15 | 6,804 | 7,069 | 6,804 | 7,059 | 397,600 |
| 2026/01/14 | 7,073 | 7,099 | 6,970 | 6,970 | 332,900 |
| 2026/01/13 | 7,137 | 7,211 | 7,000 | 7,000 | 581,900 |
| 2026/01/09 | 6,804 | 6,870 | 6,735 | 6,862 | 326,900 |
| 2026/01/08 | 6,752 | 6,826 | 6,745 | 6,756 | 354,500 |
| 2026/01/07 | 6,674 | 6,897 | 6,651 | 6,793 | 441,000 |
| 2026/01/06 | 6,538 | 6,658 | 6,519 | 6,658 | 426,900 |
| 2026/01/05 | 6,448 | 6,549 | 6,407 | 6,549 | 321,600 |
| 2025/12/30 | 6,441 | 6,445 | 6,348 | 6,348 | 226,600 |
| 2025/12/29 | 6,448 | 6,493 | 6,429 | 6,454 | 196,800 |
| 2025/12/26 | 6,484 | 6,498 | 6,377 | 6,415 | 161,200 |
| 2025/12/25 | 6,443 | 6,471 | 6,404 | 6,450 | 143,300 |
| 2025/12/24 | 6,421 | 6,526 | 6,400 | 6,437 | 246,600 |
| 2025/12/23 | 6,495 | 6,495 | 6,432 | 6,450 | 216,500 |
| 2025/12/22 | 6,499 | 6,503 | 6,402 | 6,444 | 513,900 |
| 2025/12/19 | 6,274 | 6,391 | 6,267 | 6,360 | 666,700 |
| 2025/12/18 | 6,226 | 6,295 | 6,181 | 6,218 | 351,900 |
| 2025/12/17 | 6,342 | 6,358 | 6,273 | 6,326 | 245,000 |
| 2025/12/16 | 6,501 | 6,515 | 6,356 | 6,356 | 312,500 |
| 2025/12/15 | 6,520 | 6,547 | 6,415 | 6,515 | 339,700 |
| 2025/12/12 | 6,642 | 6,642 | 6,571 | 6,619 | 373,000 |
| 2025/12/11 | 6,683 | 6,688 | 6,535 | 6,583 | 273,800 |
| 2025/12/10 | 6,561 | 6,682 | 6,496 | 6,624 | 425,600 |
| 2025/12/09 | 6,600 | 6,700 | 6,597 | 6,597 | 324,300 |
| 2025/12/08 | 6,719 | 6,803 | 6,643 | 6,703 | 566,000 |
| 2025/12/05 | 6,444 | 6,567 | 6,439 | 6,529 | 480,000 |
| 2025/12/04 | 6,401 | 6,517 | 6,401 | 6,515 | 361,600 |
| 2025/12/03 | 6,242 | 6,393 | 6,229 | 6,361 | 478,200 |
| 2025/12/02 | 6,277 | 6,331 | 6,168 | 6,175 | 210,600 |
| 2025/12/01 | 6,217 | 6,255 | 6,164 | 6,180 | 290,000 |
| 2025/11/28 | 6,225 | 6,300 | 6,176 | 6,217 | 395,500 |
| 2025/11/27 | 6,253 | 6,293 | 6,221 | 6,274 | 247,100 |
| 2025/11/26 | 6,199 | 6,272 | 6,182 | 6,250 | 420,500 |
| 2025/11/25 | 6,112 | 6,243 | 6,099 | 6,131 | 421,600 |
| 2025/11/21 | 6,025 | 6,155 | 6,025 | 6,094 | 490,800 |
| 2025/11/20 | 6,204 | 6,226 | 6,134 | 6,134 | 442,900 |
| 2025/11/19 | 6,177 | 6,191 | 5,976 | 6,097 | 547,500 |
| 2025/11/18 | 6,429 | 6,450 | 6,156 | 6,156 | 402,500 |
| 2025/11/17 | 6,505 | 6,546 | 6,428 | 6,493 | 390,500 |
| 2025/11/14 | 6,430 | 6,499 | 6,371 | 6,456 | 469,000 |
| 2025/11/13 | 6,520 | 6,545 | 6,393 | 6,433 | 406,600 |
| 2025/11/12 | 6,323 | 6,549 | 6,301 | 6,514 | 754,200 |
| 2025/11/11 | 6,550 | 6,560 | 6,325 | 6,374 | 867,700 |
| 2025/11/10 | 6,428 | 6,556 | 6,204 | 6,545 | 1,451,800 |
| 2025/11/07 | 5,790 | 5,813 | 5,667 | 5,728 | 529,300 |
| 2025/11/06 | 5,707 | 5,762 | 5,668 | 5,724 | 350,100 |
| 2025/11/05 | 5,740 | 5,764 | 5,484 | 5,607 | 548,200 |
| 2025/11/04 | 5,771 | 5,930 | 5,752 | 5,814 | 592,300 |
| 2025/10/31 | 5,809 | 5,858 | 5,782 | 5,858 | 387,800 |
| 2025/10/30 | 5,700 | 5,843 | 5,696 | 5,843 | 1,014,700 |
| 2025/10/29 | 5,785 | 5,812 | 5,664 | 5,716 | 541,500 |
| 2025/10/28 | 5,906 | 5,923 | 5,782 | 5,782 | 480,300 |
| 2025/10/27 | 5,873 | 5,910 | 5,844 | 5,895 | 499,400 |
| 2025/10/24 | 5,817 | 5,850 | 5,745 | 5,844 | 440,600 |
| 2025/10/23 | 5,677 | 5,826 | 5,637 | 5,771 | 826,100 |
| 2025/10/22 | 5,488 | 5,597 | 5,482 | 5,577 | 327,800 |
| 2025/10/21 | 5,509 | 5,568 | 5,486 | 5,495 | 412,300 |
| 2025/10/20 | 5,440 | 5,515 | 5,433 | 5,482 | 422,700 |
| 2025/10/17 | 5,393 | 5,397 | 5,345 | 5,358 | 411,400 |
| 2025/10/16 | 5,359 | 5,385 | 5,284 | 5,376 | 357,800 |
| 2025/10/15 | 5,200 | 5,393 | 5,199 | 5,359 | 555,200 |
| 2025/10/14 | 5,238 | 5,282 | 5,090 | 5,122 | 794,600 |
| 2025/10/10 | 5,488 | 5,514 | 5,411 | 5,438 | 828,500 |
| 2025/10/09 | 5,225 | 5,442 | 5,206 | 5,439 | 632,900 |
| 2025/10/08 | 5,147 | 5,177 | 5,128 | 5,166 | 320,200 |
| 2025/10/07 | 5,183 | 5,219 | 5,155 | 5,198 | 325,300 |
| 2025/10/06 | 5,202 | 5,247 | 5,098 | 5,151 | 547,800 |
| 2025/10/03 | 4,970 | 5,012 | 4,964 | 5,002 | 546,800 |
| 2025/10/02 | 4,999 | 5,024 | 4,952 | 4,971 | 328,500 |
| 2025/10/01 | 4,969 | 5,019 | 4,935 | 4,970 | 461,100 |
| 2025/09/30 | 5,035 | 5,092 | 5,031 | 5,049 | 279,300 |
| 2025/09/29 | 5,052 | 5,081 | 5,020 | 5,036 | 269,500 |
| 2025/09/26 | 5,125 | 5,167 | 5,115 | 5,115 | 446,300 |
| 2025/09/25 | 5,110 | 5,188 | 5,101 | 5,186 | 370,700 |
| 2025/09/24 | 5,174 | 5,183 | 5,131 | 5,142 | 313,900 |
| 2025/09/22 | 5,232 | 5,270 | 5,179 | 5,179 | 284,900 |
| 2025/09/19 | 5,265 | 5,328 | 5,155 | 5,187 | 718,800 |
| 2025/09/18 | 5,102 | 5,255 | 5,094 | 5,232 | 467,200 |
| 2025/09/17 | 5,153 | 5,180 | 5,093 | 5,102 | 296,600 |
| 2025/09/16 | 5,170 | 5,230 | 5,167 | 5,185 | 247,000 |
| 2025/09/12 | 5,184 | 5,229 | 5,167 | 5,170 | 373,500 |
| 2025/09/11 | 5,170 | 5,205 | 5,147 | 5,180 | 240,000 |
| 2025/09/10 | 5,192 | 5,232 | 5,174 | 5,205 | 352,300 |
| 2025/09/09 | 5,203 | 5,271 | 5,191 | 5,221 | 390,900 |
| 2025/09/08 | 5,151 | 5,191 | 5,140 | 5,181 | 403,800 |
| 2025/09/05 | 5,050 | 5,102 | 5,036 | 5,097 | 326,100 |
| 2025/09/04 | 5,078 | 5,109 | 5,000 | 5,002 | 363,000 |
| 2025/09/03 | 5,002 | 5,059 | 4,984 | 5,044 | 466,200 |
| 2025/09/02 | 4,991 | 5,022 | 4,979 | 5,007 | 515,500 |
| 2025/09/01 | 5,016 | 5,043 | 4,930 | 4,952 | 450,500 |
| 2025/08/29 | 5,038 | 5,077 | 5,020 | 5,046 | 399,900 |
| 2025/08/28 | 4,990 | 5,032 | 4,969 | 5,001 | 402,300 |
| 2025/08/27 | 4,950 | 4,987 | 4,938 | 4,969 | 661,400 |
| 2025/08/26 | 5,052 | 5,075 | 4,960 | 4,960 | 1,070,400 |
| 2025/08/25 | 5,100 | 5,131 | 5,076 | 5,083 | 745,100 |
| 2025/08/22 | 5,150 | 5,160 | 5,063 | 5,084 | 665,200 |
| 2025/08/21 | 5,231 | 5,256 | 5,172 | 5,172 | 314,900 |
| 2025/08/20 | 5,267 | 5,319 | 5,229 | 5,258 | 321,300 |
| 2025/08/19 | 5,271 | 5,313 | 5,220 | 5,270 | 380,100 |
| 2025/08/18 | 5,261 | 5,317 | 5,256 | 5,266 | 532,600 |
| 2025/08/15 | 5,247 | 5,331 | 5,244 | 5,310 | 399,200 |
| 2025/08/14 | 5,257 | 5,325 | 5,252 | 5,313 | 439,400 |
| 2025/08/13 | 5,399 | 5,408 | 5,306 | 5,352 | 945,800 |
| 2025/08/12 | 5,128 | 5,251 | 5,088 | 5,213 | 1,020,400 |
| 2025/08/08 | 5,007 | 5,131 | 4,994 | 5,114 | 1,398,200 |
| 2025/08/07 | 5,177 | 5,178 | 4,977 | 4,984 | 3,703,100 |
| 2025/08/06 | 5,900 | 6,014 | 5,880 | 5,977 | 580,200 |
| 2025/08/05 | 5,845 | 5,892 | 5,748 | 5,865 | 497,700 |
| 2025/08/04 | 5,730 | 5,822 | 5,725 | 5,822 | 268,600 |
| 2025/08/01 | 5,852 | 5,975 | 5,845 | 5,930 | 384,600 |
| 2025/07/31 | 5,830 | 5,872 | 5,800 | 5,860 | 265,600 |
| 2025/07/30 | 5,765 | 5,816 | 5,745 | 5,802 | 269,800 |
| 2025/07/29 | 5,750 | 5,830 | 5,720 | 5,749 | 328,500 |
| 2025/07/28 | 5,762 | 5,863 | 5,750 | 5,833 | 443,300 |
| 2025/07/25 | 5,750 | 5,772 | 5,725 | 5,732 | 180,500 |
| 2025/07/24 | 5,736 | 5,792 | 5,721 | 5,778 | 318,300 |
| 2025/07/23 | 5,709 | 5,760 | 5,654 | 5,713 | 405,500 |
| 2025/07/22 | 5,590 | 5,622 | 5,526 | 5,556 | 296,700 |
| 2025/07/18 | 5,518 | 5,613 | 5,498 | 5,613 | 1,181,100 |
| 2025/07/17 | 5,555 | 5,556 | 5,482 | 5,515 | 378,600 |
| 2025/07/16 | 5,633 | 5,670 | 5,603 | 5,604 | 360,000 |
| 2025/07/15 | 5,655 | 5,664 | 5,584 | 5,614 | 252,700 |
| 2025/07/14 | 5,600 | 5,643 | 5,582 | 5,621 | 294,900 |
| 2025/07/11 | 5,681 | 5,754 | 5,646 | 5,672 | 306,000 |
| 2025/07/10 | 5,666 | 5,728 | 5,566 | 5,592 | 570,800 |
| 2025/07/09 | 5,692 | 5,731 | 5,627 | 5,652 | 586,100 |
| 2025/07/08 | 5,707 | 5,849 | 5,705 | 5,705 | 557,600 |
| 2025/07/07 | 5,736 | 5,737 | 5,648 | 5,697 | 247,700 |
| 2025/07/04 | 5,746 | 5,792 | 5,665 | 5,736 | 242,600 |
| 2025/07/03 | 5,780 | 5,784 | 5,695 | 5,745 | 338,800 |
| 2025/07/02 | 5,618 | 5,755 | 5,618 | 5,734 | 472,900 |
| 2025/07/01 | 5,698 | 5,780 | 5,642 | 5,664 | 506,800 |
| 2025/06/30 | 5,730 | 5,758 | 5,645 | 5,698 | 645,100 |
| 2025/06/27 | 5,587 | 5,619 | 5,510 | 5,562 | 403,400 |
| 2025/06/26 | 5,436 | 5,521 | 5,422 | 5,487 | 443,900 |
| 2025/06/25 | 5,359 | 5,454 | 5,349 | 5,436 | 371,800 |
| 2025/06/24 | 5,410 | 5,437 | 5,347 | 5,373 | 276,000 |
| 2025/06/23 | 5,310 | 5,377 | 5,275 | 5,367 | 286,400 |
| 2025/06/20 | 5,354 | 5,405 | 5,329 | 5,329 | 446,300 |
| 2025/06/19 | 5,370 | 5,416 | 5,335 | 5,364 | 448,700 |
| 2025/06/18 | 5,380 | 5,412 | 5,370 | 5,412 | 364,000 |
| 2025/06/17 | 5,353 | 5,447 | 5,331 | 5,413 | 384,300 |
| 2025/06/16 | 5,385 | 5,404 | 5,276 | 5,323 | 325,000 |
| 2025/06/13 | 5,345 | 5,367 | 5,270 | 5,312 | 306,400 |
| 2025/06/12 | 5,353 | 5,387 | 5,301 | 5,345 | 215,100 |
| 2025/06/11 | 5,288 | 5,331 | 5,287 | 5,317 | 146,100 |
| 2025/06/10 | 5,318 | 5,398 | 5,257 | 5,273 | 277,900 |
| 2025/06/09 | 5,290 | 5,303 | 5,265 | 5,295 | 186,300 |
| 2025/06/06 | 5,342 | 5,342 | 5,270 | 5,274 | 179,500 |
| 2025/06/05 | 5,284 | 5,320 | 5,255 | 5,317 | 242,400 |
| 2025/06/04 | 5,383 | 5,433 | 5,312 | 5,338 | 261,500 |
| 2025/06/03 | 5,372 | 5,393 | 5,334 | 5,361 | 208,100 |
| 2025/06/02 | 5,405 | 5,423 | 5,372 | 5,405 | 223,600 |
| 2025/05/30 | 5,367 | 5,428 | 5,346 | 5,407 | 461,200 |
| 2025/05/29 | 5,366 | 5,486 | 5,359 | 5,413 | 386,200 |
| 2025/05/28 | 5,390 | 5,423 | 5,335 | 5,340 | 505,000 |
| 2025/05/27 | 5,282 | 5,339 | 5,253 | 5,326 | 205,700 |
| 2025/05/26 | 5,195 | 5,324 | 5,186 | 5,324 | 426,800 |
| 2025/05/23 | 5,157 | 5,228 | 5,146 | 5,157 | 343,100 |
| 2025/05/22 | 5,082 | 5,253 | 5,079 | 5,188 | 616,100 |
| 2025/05/21 | 5,160 | 5,194 | 5,065 | 5,093 | 433,900 |
| 2025/05/20 | 5,193 | 5,331 | 5,180 | 5,194 | 462,800 |
| 2025/05/19 | 5,167 | 5,229 | 5,151 | 5,212 | 388,600 |
| 2025/05/16 | 5,322 | 5,339 | 5,215 | 5,240 | 618,700 |
| 2025/05/15 | 5,370 | 5,448 | 5,354 | 5,384 | 467,300 |
| 2025/05/14 | 5,410 | 5,490 | 5,383 | 5,424 | 556,700 |
| 2025/05/13 | 5,300 | 5,435 | 5,294 | 5,404 | 720,000 |
| 2025/05/12 | 5,213 | 5,376 | 5,200 | 5,293 | 732,500 |
| 2025/05/09 | 4,991 | 5,272 | 4,930 | 5,269 | 2,003,700 |
| 2025/05/08 | 4,594 | 4,664 | 4,581 | 4,641 | 372,100 |
| 2025/05/07 | 4,715 | 4,721 | 4,600 | 4,644 | 580,100 |
| 2025/05/02 | 4,726 | 4,728 | 4,653 | 4,690 | 498,800 |
| 2025/05/01 | 4,713 | 4,732 | 4,682 | 4,725 | 598,100 |
| 2025/04/30 | 4,747 | 4,769 | 4,693 | 4,725 | 562,700 |
| 2025/04/28 | 4,900 | 4,900 | 4,754 | 4,769 | 323,200 |
| 2025/04/25 | 4,768 | 4,806 | 4,734 | 4,734 | 530,400 |
| 2025/04/24 | 4,719 | 4,762 | 4,686 | 4,703 | 967,800 |
| 2025/04/23 | 4,719 | 4,724 | 4,620 | 4,669 | 347,800 |
| 2025/04/22 | 4,579 | 4,583 | 4,532 | 4,579 | 198,100 |
| 2025/04/21 | 4,584 | 4,596 | 4,520 | 4,583 | 240,400 |
| 2025/04/18 | 4,590 | 4,610 | 4,513 | 4,572 | 498,400 |
| 2025/04/17 | 4,530 | 4,612 | 4,505 | 4,598 | 593,700 |
| 2025/04/16 | 4,600 | 4,629 | 4,554 | 4,582 | 250,100 |
| 2025/04/15 | 4,660 | 4,679 | 4,603 | 4,611 | 351,200 |
| 2025/04/14 | 4,553 | 4,689 | 4,474 | 4,661 | 833,600 |
| 2025/04/11 | 4,234 | 4,440 | 4,211 | 4,413 | 581,500 |
| 2025/04/10 | 4,473 | 4,473 | 4,339 | 4,438 | 362,500 |
| 2025/04/09 | 4,122 | 4,174 | 4,041 | 4,123 | 758,100 |
| 2025/04/08 | 3,955 | 4,180 | 3,955 | 4,123 | 508,400 |
| 2025/04/07 | 3,701 | 3,930 | 3,701 | 3,815 | 754,000 |
| 2025/04/04 | 4,492 | 4,510 | 4,186 | 4,261 | 681,500 |
| 2025/04/03 | 4,526 | 4,579 | 4,448 | 4,559 | 560,100 |
| 2025/04/02 | 4,606 | 4,639 | 4,563 | 4,596 | 429,900 |
| 2025/04/01 | 4,619 | 4,657 | 4,601 | 4,610 | 407,100 |
| 2025/03/31 | 4,637 | 4,666 | 4,588 | 4,590 | 741,300 |
| 2025/03/28 | 4,885 | 4,927 | 4,796 | 4,808 | 484,800 |