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
2026/06/05 8,808 8,870 8,660 8,769 401,900
2026/06/04 8,803 8,866 8,702 8,839 348,100
2026/06/03 8,714 8,981 8,653 8,856 502,500
2026/06/02 8,549 8,600 8,327 8,490 377,300
2026/06/01 8,800 8,820 8,633 8,699 350,300
2026/05/29 8,691 8,892 8,662 8,753 556,400
2026/05/28 8,728 8,789 8,535 8,691 493,800
2026/05/27 9,077 9,227 8,725 8,819 473,600
2026/05/26 8,969 9,020 8,740 8,844 545,500
2026/05/25 8,834 8,972 8,735 8,776 489,100
2026/05/22 8,713 8,792 8,684 8,684 444,600
2026/05/21 8,538 8,647 8,456 8,563 492,500
2026/05/20 8,616 8,705 8,276 8,388 791,300
2026/05/19 8,773 8,961 8,738 8,766 815,700
2026/05/18 8,918 9,024 8,661 8,720 815,800
2026/05/15 9,500 9,508 8,910 9,000 1,030,400
2026/05/14 9,010 9,318 8,802 8,809 845,700
2026/05/13 9,000 9,000 8,713 8,917 426,700
2026/05/12 9,184 9,257 8,936 9,036 611,800
2026/05/11 8,900 9,063 8,786 8,937 837,400
2026/05/08 8,362 8,648 8,278 8,648 914,000
2026/05/07 8,296 8,410 8,209 8,358 795,900
2026/05/01 8,290 8,333 8,044 8,044 653,800
2026/04/30 8,401 8,573 8,372 8,429 827,500
2026/04/28 8,297 8,514 8,251 8,477 661,400
2026/04/27 7,905 8,303 7,811 8,303 766,300
2026/04/24 7,916 7,954 7,767 7,796 582,900
2026/04/23 7,847 7,976 7,708 7,827 534,400
2026/04/22 7,990 8,064 7,818 7,818 577,300
2026/04/21 8,188 8,200 8,015 8,038 421,700
2026/04/20 8,095 8,224 8,065 8,163 368,500
2026/04/17 8,010 8,120 8,010 8,080 662,400
2026/04/16 7,950 8,002 7,882 7,971 566,800
2026/04/15 7,998 8,080 7,860 7,916 461,700
2026/04/14 8,201 8,214 7,915 7,947 627,200
2026/04/13 8,069 8,144 8,031 8,090 344,000
2026/04/10 8,040 8,163 8,014 8,118 404,400
2026/04/09 8,212 8,240 8,046 8,059 418,600
2026/04/08 8,048 8,150 7,943 8,115 470,500
2026/04/07 7,725 7,811 7,690 7,748 117,500
2026/04/06 7,720 7,808 7,700 7,704 153,700
2026/04/03 7,619 7,713 7,600 7,685 273,900
2026/03/27 7,655 7,734 7,536 7,674 459,900
2026/03/26 7,806 7,832 7,651 7,745 287,000
2026/03/25 7,672 7,734 7,617 7,702 347,300
2026/03/24 7,417 7,544 7,360 7,522 454,100
2026/03/23 7,098 7,294 7,048 7,186 837,200
2026/03/19 7,700 7,740 7,626 7,698 539,800
2026/03/18 7,800 7,974 7,774 7,974 367,100
2026/03/17 7,890 8,004 7,826 7,826 379,300
2026/03/16 7,735 7,881 7,698 7,740 412,300
2026/03/13 7,799 7,882 7,754 7,792 487,400
2026/03/12 7,970 8,064 7,907 7,991 342,300
2026/03/11 8,027 8,244 8,025 8,120 431,700
2026/03/10 7,875 7,990 7,787 7,928 609,300
2026/03/09 7,536 7,745 7,415 7,575 582,600
2026/03/06 8,108 8,190 8,017 8,140 332,400
2026/03/05 8,476 8,550 8,142 8,255 489,400
2026/03/04 8,203 8,419 8,013 8,160 465,100
2026/03/03 8,792 8,882 8,512 8,549 533,300
2026/03/02 8,578 8,783 8,506 8,733 296,800
2026/02/27 8,565 8,719 8,504 8,713 453,300
2026/02/26 8,600 8,638 8,415 8,578 519,600
2026/02/25 8,527 8,585 8,429 8,531 451,900
2026/02/24 8,430 8,567 8,359 8,520 641,000
2026/02/20 8,108 8,394 8,066 8,307 654,000
2026/02/19 8,040 8,235 8,000 8,157 443,400
2026/02/18 8,169 8,191 7,975 7,992 565,900
2026/02/17 8,023 8,092 7,975 8,076 320,800
2026/02/16 8,033 8,127 7,963 8,045 371,100
2026/02/13 8,134 8,269 7,941 8,041 570,700
2026/02/12 8,111 8,306 8,076 8,284 621,600
2026/02/10 7,818 8,035 7,791 7,972 567,400
2026/02/09 7,928 8,040 7,799 7,799 671,800
2026/02/06 7,208 7,843 7,121 7,726 1,354,700
2026/02/05 8,166 8,166 7,580 7,658 795,500
2026/02/04 7,812 7,850 7,706 7,770 614,200
2026/02/03 7,650 7,796 7,599 7,764 867,700
2026/02/02 7,673 7,796 7,476 7,540 487,800
2026/01/30 7,691 7,766 7,585 7,713 741,800
2026/01/29 7,472 7,632 7,355 7,615 1,391,100
2026/01/28 7,208 7,285 7,186 7,276 387,500
2026/01/27 7,199 7,324 7,162 7,311 394,100
2026/01/26 7,265 7,396 7,204 7,234 355,100
2026/01/23 7,316 7,426 7,314 7,381 391,000
2026/01/22 7,303 7,416 7,287 7,316 727,800
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

このページの先頭へ