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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/27 | 4,908 | 4,960 | 4,885 | 4,938 | 386,700 |
| 2025/03/26 | 4,915 | 4,997 | 4,910 | 4,958 | 410,300 |
| 2025/03/25 | 4,888 | 4,918 | 4,842 | 4,913 | 385,400 |
| 2025/03/24 | 4,938 | 4,945 | 4,818 | 4,828 | 497,400 |
| 2025/03/21 | 4,963 | 5,001 | 4,958 | 4,961 | 602,600 |
| 2025/03/19 | 5,000 | 5,059 | 4,965 | 4,970 | 559,300 |
| 2025/03/18 | 5,000 | 5,017 | 4,955 | 4,955 | 413,500 |
| 2025/03/17 | 4,869 | 4,933 | 4,869 | 4,910 | 320,300 |
| 2025/03/14 | 4,769 | 4,887 | 4,767 | 4,868 | 429,700 |
| 2025/03/13 | 4,845 | 4,923 | 4,777 | 4,777 | 405,000 |
| 2025/03/12 | 4,765 | 4,845 | 4,750 | 4,845 | 557,700 |
| 2025/03/11 | 4,788 | 4,806 | 4,683 | 4,804 | 632,500 |
| 2025/03/10 | 4,790 | 4,871 | 4,728 | 4,834 | 446,000 |
| 2025/03/07 | 4,790 | 4,830 | 4,771 | 4,804 | 323,500 |
| 2025/03/06 | 4,845 | 4,924 | 4,841 | 4,899 | 351,000 |
| 2025/03/05 | 4,788 | 4,846 | 4,755 | 4,829 | 359,500 |
| 2025/03/04 | 4,774 | 4,918 | 4,774 | 4,777 | 489,900 |
| 2025/03/03 | 4,868 | 4,894 | 4,784 | 4,873 | 367,300 |
| 2025/02/28 | 4,894 | 4,905 | 4,780 | 4,806 | 414,800 |
| 2025/02/27 | 5,000 | 5,011 | 4,955 | 4,961 | 301,500 |
| 2025/02/26 | 4,881 | 4,965 | 4,838 | 4,931 | 511,200 |
| 2025/02/25 | 4,800 | 4,954 | 4,784 | 4,903 | 811,400 |
| 2025/02/21 | 4,890 | 4,893 | 4,840 | 4,890 | 842,900 |
| 2025/02/20 | 5,070 | 5,070 | 4,910 | 4,946 | 1,057,300 |
| 2025/02/19 | 5,110 | 5,330 | 5,101 | 5,284 | 781,200 |
| 2025/02/18 | 5,133 | 5,178 | 5,070 | 5,104 | 398,600 |
| 2025/02/17 | 5,188 | 5,236 | 5,098 | 5,098 | 357,400 |
| 2025/02/14 | 5,173 | 5,262 | 5,083 | 5,201 | 968,700 |
| 2025/02/13 | 5,166 | 5,209 | 5,109 | 5,171 | 492,100 |
| 2025/02/12 | 5,158 | 5,217 | 5,128 | 5,202 | 470,800 |
| 2025/02/10 | 5,077 | 5,231 | 5,026 | 5,200 | 547,500 |
| 2025/02/07 | 5,131 | 5,164 | 5,063 | 5,111 | 598,100 |
| 2025/02/06 | 5,365 | 5,398 | 5,187 | 5,206 | 722,100 |
| 2025/02/05 | 5,335 | 5,392 | 5,277 | 5,350 | 545,300 |
| 2025/02/04 | 5,257 | 5,349 | 5,244 | 5,259 | 577,600 |
| 2025/02/03 | 5,262 | 5,275 | 5,140 | 5,157 | 700,600 |
| 2025/01/31 | 5,432 | 5,477 | 5,402 | 5,433 | 388,500 |
| 2025/01/30 | 5,423 | 5,459 | 5,360 | 5,429 | 684,900 |
| 2025/01/29 | 5,420 | 5,470 | 5,363 | 5,440 | 641,800 |
| 2025/01/28 | 5,388 | 5,429 | 5,326 | 5,370 | 630,500 |
| 2025/01/27 | 5,611 | 5,622 | 5,478 | 5,488 | 621,900 |
| 2025/01/24 | 5,659 | 5,686 | 5,565 | 5,595 | 349,700 |
| 2025/01/23 | 5,668 | 5,679 | 5,595 | 5,659 | 350,300 |
| 2025/01/22 | 5,603 | 5,662 | 5,549 | 5,658 | 416,400 |
| 2025/01/21 | 5,612 | 5,620 | 5,466 | 5,570 | 289,300 |
| 2025/01/20 | 5,521 | 5,557 | 5,501 | 5,534 | 250,000 |
| 2025/01/17 | 5,452 | 5,479 | 5,362 | 5,471 | 426,700 |
| 2025/01/16 | 5,546 | 5,611 | 5,503 | 5,526 | 377,900 |
| 2025/01/15 | 5,531 | 5,574 | 5,463 | 5,490 | 271,800 |
| 2025/01/14 | 5,611 | 5,673 | 5,531 | 5,545 | 461,000 |
| 2025/01/10 | 5,697 | 5,771 | 5,664 | 5,690 | 427,500 |
| 2025/01/09 | 5,679 | 5,747 | 5,643 | 5,698 | 408,300 |
| 2025/01/08 | 5,650 | 5,747 | 5,634 | 5,696 | 416,600 |
| 2025/01/07 | 5,641 | 5,799 | 5,616 | 5,767 | 682,800 |
| 2025/01/06 | 5,601 | 5,609 | 5,524 | 5,565 | 437,300 |
| 2024/12/30 | 5,543 | 5,600 | 5,520 | 5,544 | 336,000 |
| 2024/12/27 | 5,555 | 5,596 | 5,539 | 5,561 | 225,800 |
| 2024/12/26 | 5,482 | 5,571 | 5,482 | 5,552 | 298,900 |
| 2024/12/25 | 5,569 | 5,569 | 5,427 | 5,480 | 199,600 |
| 2024/12/24 | 5,483 | 5,539 | 5,463 | 5,510 | 268,100 |
| 2024/12/23 | 5,490 | 5,523 | 5,446 | 5,505 | 255,900 |
| 2024/12/20 | 5,474 | 5,491 | 5,407 | 5,433 | 811,100 |
| 2024/12/19 | 5,400 | 5,500 | 5,362 | 5,464 | 449,800 |
| 2024/12/18 | 5,547 | 5,621 | 5,501 | 5,539 | 300,200 |
| 2024/12/17 | 5,585 | 5,634 | 5,564 | 5,575 | 485,300 |
| 2024/12/16 | 5,609 | 5,614 | 5,530 | 5,545 | 355,300 |
| 2024/12/13 | 5,561 | 5,634 | 5,550 | 5,585 | 596,900 |
| 2024/12/12 | 5,757 | 5,775 | 5,679 | 5,679 | 381,300 |
| 2024/12/11 | 5,635 | 5,712 | 5,593 | 5,682 | 375,900 |
| 2024/12/10 | 5,713 | 5,738 | 5,632 | 5,655 | 324,400 |
| 2024/12/09 | 5,795 | 5,823 | 5,707 | 5,735 | 286,000 |
| 2024/12/06 | 5,899 | 5,902 | 5,730 | 5,760 | 356,400 |
| 2024/12/05 | 6,000 | 6,036 | 5,924 | 5,932 | 439,600 |
| 2024/12/04 | 5,859 | 6,016 | 5,859 | 5,900 | 496,300 |
| 2024/12/03 | 5,752 | 5,883 | 5,736 | 5,849 | 408,200 |
| 2024/12/02 | 5,707 | 5,756 | 5,687 | 5,706 | 340,100 |
| 2024/11/29 | 5,705 | 5,760 | 5,680 | 5,700 | 239,200 |
| 2024/11/28 | 5,722 | 5,783 | 5,662 | 5,757 | 293,100 |
| 2024/11/27 | 5,836 | 5,855 | 5,732 | 5,768 | 319,400 |
| 2024/11/26 | 5,884 | 5,904 | 5,811 | 5,869 | 392,600 |
| 2024/11/25 | 6,071 | 6,095 | 5,930 | 5,950 | 429,000 |
| 2024/11/22 | 6,009 | 6,080 | 5,982 | 6,028 | 301,000 |
| 2024/11/21 | 6,050 | 6,081 | 5,994 | 6,031 | 251,500 |
| 2024/11/20 | 6,181 | 6,200 | 6,040 | 6,069 | 277,800 |
| 2024/11/19 | 6,123 | 6,181 | 6,046 | 6,181 | 304,300 |
| 2024/11/18 | 6,166 | 6,197 | 6,080 | 6,105 | 266,900 |
| 2024/11/15 | 6,426 | 6,426 | 6,200 | 6,266 | 399,300 |
| 2024/11/14 | 6,454 | 6,514 | 6,396 | 6,400 | 402,000 |
| 2024/11/13 | 6,550 | 6,574 | 6,484 | 6,507 | 336,600 |
| 2024/11/12 | 6,584 | 6,602 | 6,508 | 6,535 | 658,400 |
| 2024/11/11 | 6,255 | 6,579 | 6,255 | 6,563 | 859,300 |
| 2024/11/08 | 6,249 | 6,374 | 6,139 | 6,195 | 1,032,600 |
| 2024/11/07 | 5,871 | 5,914 | 5,771 | 5,858 | 650,500 |
| 2024/11/06 | 5,613 | 5,826 | 5,588 | 5,743 | 456,300 |
| 2024/11/05 | 5,682 | 5,773 | 5,666 | 5,696 | 391,800 |
| 2024/11/01 | 5,600 | 5,702 | 5,583 | 5,588 | 223,000 |
| 2024/10/31 | 5,677 | 5,813 | 5,665 | 5,786 | 316,700 |
| 2024/10/30 | 5,689 | 5,741 | 5,660 | 5,697 | 686,300 |
| 2024/10/29 | 5,646 | 5,669 | 5,601 | 5,652 | 282,800 |
| 2024/10/28 | 5,560 | 5,660 | 5,511 | 5,646 | 408,600 |
| 2024/10/25 | 5,693 | 5,707 | 5,571 | 5,580 | 263,700 |
| 2024/10/24 | 5,617 | 5,722 | 5,580 | 5,708 | 306,800 |
| 2024/10/23 | 5,667 | 5,751 | 5,645 | 5,662 | 326,700 |
| 2024/10/22 | 5,828 | 5,879 | 5,696 | 5,731 | 507,700 |
| 2024/10/21 | 5,920 | 5,993 | 5,850 | 5,871 | 407,500 |
| 2024/10/18 | 6,046 | 6,061 | 5,950 | 5,979 | 421,200 |
| 2024/10/17 | 6,100 | 6,143 | 6,012 | 6,047 | 394,800 |
| 2024/10/16 | 6,075 | 6,122 | 6,025 | 6,079 | 567,500 |
| 2024/10/15 | 6,322 | 6,349 | 6,269 | 6,275 | 319,400 |
| 2024/10/11 | 6,229 | 6,302 | 6,187 | 6,222 | 217,400 |
| 2024/10/10 | 6,181 | 6,260 | 6,162 | 6,260 | 237,100 |
| 2024/10/09 | 6,283 | 6,300 | 6,163 | 6,204 | 235,200 |
| 2024/10/08 | 6,225 | 6,287 | 6,191 | 6,221 | 215,900 |
| 2024/10/07 | 6,363 | 6,373 | 6,263 | 6,317 | 273,800 |
| 2024/10/04 | 6,235 | 6,288 | 6,216 | 6,263 | 255,100 |
| 2024/10/03 | 6,427 | 6,438 | 6,228 | 6,243 | 334,000 |
| 2024/10/02 | 6,283 | 6,314 | 6,201 | 6,240 | 371,700 |
| 2024/10/01 | 6,200 | 6,383 | 6,165 | 6,383 | 411,900 |
| 2024/09/30 | 6,130 | 6,248 | 6,101 | 6,166 | 446,800 |
| 2024/09/27 | 6,280 | 6,328 | 6,201 | 6,312 | 443,700 |
| 2024/09/26 | 6,019 | 6,267 | 5,963 | 6,251 | 608,600 |
| 2024/09/25 | 5,969 | 5,993 | 5,918 | 5,958 | 365,800 |
| 2024/09/24 | 5,850 | 5,983 | 5,822 | 5,949 | 688,600 |
| 2024/09/20 | 5,618 | 5,691 | 5,585 | 5,662 | 552,700 |
| 2024/09/19 | 5,510 | 5,559 | 5,480 | 5,533 | 207,100 |
| 2024/09/18 | 5,463 | 5,473 | 5,362 | 5,458 | 324,600 |
| 2024/09/17 | 5,487 | 5,524 | 5,278 | 5,431 | 409,900 |
| 2024/09/13 | 5,465 | 5,504 | 5,414 | 5,441 | 400,800 |
| 2024/09/12 | 5,501 | 5,559 | 5,429 | 5,483 | 364,900 |
| 2024/09/11 | 5,485 | 5,510 | 5,366 | 5,413 | 285,100 |
| 2024/09/10 | 5,476 | 5,564 | 5,401 | 5,493 | 454,700 |
| 2024/09/09 | 5,386 | 5,422 | 5,233 | 5,406 | 344,300 |
| 2024/09/06 | 5,547 | 5,582 | 5,419 | 5,449 | 350,400 |
| 2024/09/05 | 5,511 | 5,605 | 5,489 | 5,555 | 302,000 |
| 2024/09/04 | 5,644 | 5,694 | 5,557 | 5,577 | 361,800 |
| 2024/09/03 | 5,776 | 5,818 | 5,753 | 5,811 | 177,800 |
| 2024/09/02 | 5,912 | 5,912 | 5,745 | 5,773 | 192,400 |
| 2024/08/30 | 5,794 | 5,853 | 5,732 | 5,833 | 385,600 |
| 2024/08/29 | 5,756 | 5,847 | 5,716 | 5,793 | 262,600 |
| 2024/08/28 | 5,864 | 5,871 | 5,775 | 5,856 | 189,200 |
| 2024/08/27 | 5,858 | 5,921 | 5,829 | 5,905 | 175,100 |
| 2024/08/26 | 5,895 | 5,895 | 5,770 | 5,814 | 174,500 |
| 2024/08/23 | 5,807 | 5,916 | 5,788 | 5,914 | 221,400 |
| 2024/08/22 | 5,800 | 5,841 | 5,751 | 5,790 | 223,800 |
| 2024/08/21 | 5,803 | 5,901 | 5,755 | 5,812 | 277,900 |
| 2024/08/20 | 5,920 | 6,003 | 5,874 | 5,946 | 224,400 |
| 2024/08/19 | 5,920 | 6,005 | 5,806 | 5,857 | 488,200 |