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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,161 | 6,250 | 6,130 | 6,199 | 173,600 |
| 2024/07/25 | 6,268 | 6,292 | 6,150 | 6,155 | 349,600 |
| 2024/07/24 | 6,434 | 6,501 | 6,401 | 6,436 | 292,000 |
| 2024/07/23 | 6,574 | 6,578 | 6,429 | 6,455 | 237,900 |
| 2024/07/22 | 6,590 | 6,590 | 6,479 | 6,521 | 284,200 |
| 2024/07/19 | 6,728 | 6,807 | 6,635 | 6,663 | 337,300 |
| 2024/07/18 | 6,951 | 7,029 | 6,750 | 6,750 | 327,700 |
| 2024/07/17 | 7,055 | 7,140 | 7,055 | 7,075 | 240,800 |
| 2024/07/16 | 7,039 | 7,131 | 7,020 | 7,020 | 306,600 |
| 2024/07/12 | 6,878 | 7,028 | 6,853 | 7,023 | 254,800 |
| 2024/07/11 | 7,130 | 7,137 | 6,973 | 7,000 | 296,500 |
| 2024/07/10 | 7,034 | 7,069 | 6,995 | 7,057 | 263,000 |
| 2024/07/09 | 6,994 | 7,056 | 6,956 | 7,026 | 313,000 |
| 2024/07/08 | 7,070 | 7,160 | 7,009 | 7,049 | 504,700 |
| 2024/07/05 | 7,060 | 7,080 | 6,989 | 7,026 | 302,500 |
| 2024/07/04 | 7,024 | 7,049 | 6,911 | 6,974 | 325,600 |
| 2024/07/03 | 7,062 | 7,182 | 7,010 | 7,060 | 507,700 |
| 2024/07/02 | 6,867 | 7,013 | 6,867 | 6,962 | 383,100 |
| 2024/07/01 | 6,873 | 6,933 | 6,803 | 6,864 | 338,400 |
| 2024/06/28 | 6,860 | 6,886 | 6,783 | 6,819 | 249,800 |
| 2024/06/27 | 6,817 | 6,866 | 6,770 | 6,800 | 211,600 |
| 2024/06/26 | 6,796 | 6,854 | 6,755 | 6,830 | 370,600 |
| 2024/06/25 | 6,805 | 6,856 | 6,708 | 6,776 | 323,700 |
| 2024/06/24 | 6,748 | 6,851 | 6,733 | 6,733 | 246,900 |
| 2024/06/21 | 6,734 | 6,776 | 6,665 | 6,693 | 365,600 |
| 2024/06/20 | 6,733 | 6,768 | 6,549 | 6,687 | 326,700 |
| 2024/06/19 | 6,780 | 6,837 | 6,747 | 6,800 | 235,700 |
| 2024/06/18 | 6,791 | 6,794 | 6,695 | 6,696 | 188,100 |
| 2024/06/17 | 6,800 | 6,822 | 6,645 | 6,700 | 254,100 |
| 2024/06/14 | 6,713 | 6,893 | 6,707 | 6,852 | 385,800 |
| 2024/06/13 | 6,789 | 6,828 | 6,722 | 6,722 | 241,100 |
| 2024/06/12 | 6,687 | 6,744 | 6,664 | 6,708 | 247,000 |
| 2024/06/11 | 6,687 | 6,784 | 6,640 | 6,693 | 241,000 |
| 2024/06/10 | 6,615 | 6,738 | 6,615 | 6,681 | 215,400 |
| 2024/06/07 | 6,635 | 6,692 | 6,580 | 6,614 | 167,900 |
| 2024/06/06 | 6,595 | 6,654 | 6,530 | 6,632 | 280,000 |
| 2024/06/05 | 6,506 | 6,568 | 6,454 | 6,522 | 254,100 |
| 2024/06/04 | 6,580 | 6,583 | 6,469 | 6,515 | 281,300 |
| 2024/06/03 | 6,692 | 6,734 | 6,634 | 6,674 | 292,900 |
| 2024/05/31 | 6,591 | 6,732 | 6,576 | 6,720 | 500,800 |
| 2024/05/30 | 6,420 | 6,561 | 6,420 | 6,535 | 281,600 |
| 2024/05/29 | 6,674 | 6,698 | 6,572 | 6,577 | 282,500 |
| 2024/05/28 | 6,670 | 6,705 | 6,632 | 6,674 | 211,300 |
| 2024/05/27 | 6,790 | 6,790 | 6,638 | 6,712 | 293,200 |
| 2024/05/24 | 6,733 | 6,848 | 6,721 | 6,805 | 251,300 |
| 2024/05/23 | 6,772 | 6,834 | 6,748 | 6,797 | 220,300 |
| 2024/05/22 | 6,889 | 6,936 | 6,743 | 6,744 | 301,800 |
| 2024/05/21 | 6,949 | 7,010 | 6,838 | 6,857 | 268,500 |
| 2024/05/20 | 6,838 | 6,966 | 6,815 | 6,946 | 306,300 |
| 2024/05/17 | 6,833 | 6,886 | 6,789 | 6,826 | 258,700 |
| 2024/05/16 | 6,740 | 6,843 | 6,712 | 6,843 | 334,100 |
| 2024/05/15 | 6,775 | 6,842 | 6,681 | 6,698 | 262,500 |
| 2024/05/14 | 6,959 | 7,070 | 6,801 | 6,813 | 429,600 |
| 2024/05/13 | 6,848 | 6,977 | 6,771 | 6,859 | 689,300 |
| 2024/05/10 | 6,700 | 6,900 | 6,631 | 6,748 | 819,900 |
| 2024/05/09 | 6,222 | 6,330 | 6,201 | 6,240 | 370,800 |
| 2024/05/08 | 6,301 | 6,371 | 6,262 | 6,299 | 302,900 |
| 2024/05/07 | 6,277 | 6,302 | 6,201 | 6,274 | 388,800 |
| 2024/05/02 | 6,294 | 6,294 | 6,195 | 6,277 | 323,300 |
| 2024/05/01 | 6,276 | 6,307 | 6,227 | 6,294 | 150,900 |
| 2024/04/30 | 6,259 | 6,370 | 6,259 | 6,295 | 398,700 |
| 2024/04/26 | 6,093 | 6,222 | 6,022 | 6,197 | 443,300 |
| 2024/04/25 | 6,020 | 6,071 | 5,978 | 6,021 | 280,000 |
| 2024/04/24 | 5,930 | 6,109 | 5,921 | 6,103 | 387,400 |
| 2024/04/23 | 5,953 | 5,953 | 5,819 | 5,896 | 304,000 |
| 2024/04/22 | 5,922 | 5,936 | 5,843 | 5,895 | 352,400 |
| 2024/04/19 | 5,887 | 5,941 | 5,749 | 5,836 | 847,400 |
| 2024/04/18 | 5,871 | 6,039 | 5,830 | 6,012 | 383,900 |
| 2024/04/17 | 6,157 | 6,200 | 5,876 | 5,950 | 739,400 |
| 2024/04/16 | 6,287 | 6,304 | 6,200 | 6,200 | 373,400 |
| 2024/04/15 | 6,400 | 6,443 | 6,348 | 6,417 | 291,500 |
| 2024/04/12 | 6,336 | 6,422 | 6,336 | 6,399 | 449,200 |
| 2024/04/11 | 6,163 | 6,375 | 6,163 | 6,346 | 309,100 |
| 2024/04/10 | 6,251 | 6,295 | 6,208 | 6,263 | 251,200 |
| 2024/04/09 | 6,262 | 6,333 | 6,257 | 6,310 | 160,200 |
| 2024/04/08 | 6,244 | 6,284 | 6,182 | 6,250 | 272,800 |
| 2024/04/05 | 6,306 | 6,328 | 6,207 | 6,242 | 276,200 |
| 2024/04/04 | 6,192 | 6,419 | 6,185 | 6,406 | 476,000 |
| 2024/04/03 | 6,221 | 6,235 | 6,141 | 6,171 | 371,700 |
| 2024/04/02 | 6,150 | 6,236 | 6,101 | 6,222 | 443,700 |
| 2024/04/01 | 6,320 | 6,320 | 6,195 | 6,218 | 329,700 |
| 2024/03/29 | 6,260 | 6,341 | 6,245 | 6,301 | 320,600 |
| 2024/03/28 | 6,250 | 6,300 | 6,211 | 6,254 | 236,300 |
| 2024/03/27 | 6,250 | 6,317 | 6,224 | 6,271 | 517,400 |
| 2024/03/26 | 6,231 | 6,286 | 6,218 | 6,242 | 416,500 |
| 2024/03/25 | 6,362 | 6,388 | 6,248 | 6,250 | 340,700 |
| 2024/03/22 | 6,480 | 6,497 | 6,255 | 6,361 | 496,900 |
| 2024/03/21 | 6,499 | 6,523 | 6,454 | 6,502 | 355,600 |
| 2024/03/19 | 6,393 | 6,445 | 6,347 | 6,436 | 218,800 |
| 2024/03/18 | 6,303 | 6,406 | 6,295 | 6,403 | 217,000 |
| 2024/03/15 | 6,240 | 6,286 | 6,218 | 6,250 | 325,200 |
| 2024/03/14 | 6,246 | 6,298 | 6,226 | 6,293 | 308,400 |
| 2024/03/13 | 6,405 | 6,449 | 6,238 | 6,292 | 458,200 |
| 2024/03/12 | 6,243 | 6,376 | 6,230 | 6,372 | 471,600 |
| 2024/03/11 | 6,310 | 6,377 | 6,271 | 6,343 | 504,400 |
| 2024/03/08 | 6,317 | 6,511 | 6,263 | 6,410 | 628,300 |
| 2024/03/07 | 6,451 | 6,550 | 6,417 | 6,417 | 618,900 |
| 2024/03/06 | 6,175 | 6,394 | 6,161 | 6,351 | 460,000 |
| 2024/03/05 | 6,300 | 6,398 | 6,273 | 6,275 | 433,900 |
| 2024/03/04 | 6,195 | 6,244 | 6,158 | 6,221 | 513,200 |
| 2024/03/01 | 6,020 | 6,163 | 6,013 | 6,156 | 374,100 |
| 2024/02/29 | 6,180 | 6,229 | 5,995 | 6,089 | 604,700 |
| 2024/02/28 | 5,993 | 6,163 | 5,916 | 6,116 | 825,000 |
| 2024/02/27 | 5,848 | 5,880 | 5,811 | 5,850 | 316,500 |
| 2024/02/26 | 5,945 | 5,967 | 5,854 | 5,859 | 265,900 |
| 2024/02/22 | 5,810 | 5,949 | 5,788 | 5,915 | 355,200 |
| 2024/02/21 | 5,782 | 5,856 | 5,682 | 5,771 | 565,500 |
| 2024/02/20 | 5,881 | 5,908 | 5,821 | 5,882 | 263,200 |
| 2024/02/19 | 5,851 | 5,930 | 5,834 | 5,881 | 678,200 |
| 2024/02/16 | 5,840 | 5,910 | 5,816 | 5,845 | 603,700 |
| 2024/02/15 | 5,846 | 5,879 | 5,659 | 5,763 | 774,100 |
| 2024/02/14 | 5,933 | 5,933 | 5,785 | 5,875 | 810,400 |
| 2024/02/13 | 5,614 | 6,025 | 5,585 | 5,993 | 1,915,000 |
| 2024/02/09 | 5,426 | 5,576 | 5,422 | 5,494 | 513,500 |
| 2024/02/08 | 5,553 | 5,576 | 5,501 | 5,526 | 346,600 |
| 2024/02/07 | 5,511 | 5,559 | 5,482 | 5,499 | 435,400 |
| 2024/02/06 | 5,466 | 5,543 | 5,449 | 5,484 | 429,300 |
| 2024/02/05 | 5,474 | 5,541 | 5,424 | 5,513 | 320,100 |
| 2024/02/02 | 5,430 | 5,465 | 5,422 | 5,425 | 251,300 |
| 2024/02/01 | 5,440 | 5,468 | 5,408 | 5,426 | 297,500 |
| 2024/01/31 | 5,391 | 5,446 | 5,386 | 5,444 | 234,700 |
| 2024/01/30 | 5,400 | 5,471 | 5,392 | 5,452 | 303,600 |
| 2024/01/29 | 5,445 | 5,494 | 5,392 | 5,455 | 207,700 |
| 2024/01/26 | 5,488 | 5,552 | 5,448 | 5,471 | 440,900 |
| 2024/01/25 | 5,505 | 5,548 | 5,472 | 5,520 | 430,200 |
| 2024/01/24 | 5,557 | 5,571 | 5,513 | 5,542 | 424,200 |
| 2024/01/23 | 5,550 | 5,579 | 5,481 | 5,510 | 471,000 |
| 2024/01/22 | 5,410 | 5,514 | 5,387 | 5,511 | 775,900 |
| 2024/01/19 | 5,475 | 5,524 | 5,279 | 5,312 | 1,552,800 |
| 2024/01/18 | 5,632 | 5,640 | 5,443 | 5,444 | 739,500 |
| 2024/01/17 | 5,754 | 5,774 | 5,666 | 5,666 | 387,800 |
| 2024/01/16 | 5,700 | 5,756 | 5,658 | 5,658 | 293,500 |
| 2024/01/15 | 5,651 | 5,749 | 5,651 | 5,749 | 380,600 |
| 2024/01/12 | 5,705 | 5,729 | 5,675 | 5,687 | 368,600 |
| 2024/01/11 | 5,635 | 5,729 | 5,622 | 5,626 | 580,100 |
| 2024/01/10 | 5,460 | 5,584 | 5,443 | 5,544 | 465,600 |
| 2024/01/09 | 5,453 | 5,499 | 5,392 | 5,425 | 488,100 |
| 2024/01/05 | 5,437 | 5,453 | 5,382 | 5,383 | 418,000 |
| 2024/01/04 | 5,463 | 5,469 | 5,377 | 5,439 | 421,700 |
| 2023/12/29 | 5,486 | 5,520 | 5,466 | 5,520 | 307,800 |
| 2023/12/28 | 5,500 | 5,541 | 5,493 | 5,536 | 169,600 |
| 2023/12/27 | 5,451 | 5,522 | 5,430 | 5,500 | 419,700 |
| 2023/12/26 | 5,451 | 5,500 | 5,421 | 5,451 | 323,100 |
| 2023/12/25 | 5,536 | 5,549 | 5,458 | 5,499 | 292,900 |
| 2023/12/22 | 5,449 | 5,543 | 5,432 | 5,530 | 452,300 |
| 2023/12/21 | 5,390 | 5,418 | 5,360 | 5,418 | 317,000 |
| 2023/12/20 | 5,540 | 5,549 | 5,445 | 5,472 | 628,900 |
| 2023/12/19 | 5,368 | 5,476 | 5,330 | 5,476 | 545,800 |
| 2023/12/18 | 5,428 | 5,433 | 5,343 | 5,423 | 537,400 |
| 2023/12/15 | 5,304 | 5,481 | 5,304 | 5,455 | 1,260,200 |
| 2023/12/14 | 5,314 | 5,315 | 5,192 | 5,251 | 726,000 |
| 2023/12/13 | 5,291 | 5,367 | 5,276 | 5,300 | 1,152,000 |
| 2023/12/12 | 5,240 | 5,282 | 5,109 | 5,191 | 1,580,900 |
| 2023/12/11 | 4,930 | 5,044 | 4,930 | 4,970 | 544,800 |
| 2023/12/08 | 4,958 | 4,980 | 4,868 | 4,893 | 760,200 |
| 2023/12/07 | 5,065 | 5,097 | 4,940 | 4,948 | 554,900 |
| 2023/12/06 | 4,968 | 5,082 | 4,968 | 5,056 | 793,400 |
| 2023/12/05 | 5,024 | 5,084 | 4,950 | 4,950 | 926,600 |
| 2023/12/04 | 5,131 | 5,181 | 5,044 | 5,059 | 881,100 |
| 2023/12/01 | 5,239 | 5,297 | 5,131 | 5,131 | 937,600 |
| 2023/11/30 | 5,209 | 5,355 | 5,203 | 5,238 | 10,780,800 |
| 2023/11/29 | 5,252 | 5,390 | 5,251 | 5,309 | 1,086,300 |
| 2023/11/28 | 5,220 | 5,323 | 5,171 | 5,285 | 1,535,100 |
| 2023/11/27 | 5,110 | 5,283 | 5,110 | 5,248 | 937,600 |
| 2023/11/24 | 5,099 | 5,248 | 5,079 | 5,235 | 1,305,500 |
| 2023/11/22 | 5,002 | 5,051 | 4,925 | 5,051 | 781,900 |
| 2023/11/21 | 4,971 | 5,013 | 4,924 | 4,982 | 988,000 |
| 2023/11/20 | 4,985 | 5,055 | 4,948 | 4,960 | 644,600 |
| 2023/11/17 | 4,975 | 4,993 | 4,910 | 4,991 | 660,900 |
| 2023/11/16 | 4,983 | 5,064 | 4,858 | 4,937 | 739,400 |
| 2023/11/15 | 5,080 | 5,095 | 4,905 | 4,979 | 1,847,200 |
| 2023/11/14 | 4,970 | 5,106 | 4,959 | 5,072 | 969,100 |
| 2023/11/13 | 4,863 | 4,930 | 4,850 | 4,916 | 507,300 |
| 2023/11/10 | 4,786 | 4,863 | 4,775 | 4,863 | 468,600 |
| 2023/11/09 | 4,784 | 4,845 | 4,760 | 4,798 | 479,500 |
| 2023/11/08 | 4,993 | 4,998 | 4,784 | 4,795 | 1,151,300 |
| 2023/11/07 | 4,790 | 4,820 | 4,737 | 4,783 | 909,000 |
| 2023/11/06 | 4,800 | 4,865 | 4,770 | 4,860 | 796,900 |
| 2023/11/02 | 4,599 | 4,710 | 4,583 | 4,692 | 663,600 |
| 2023/11/01 | 4,686 | 4,691 | 4,551 | 4,595 | 451,600 |
| 2023/10/31 | 4,500 | 4,543 | 4,452 | 4,538 | 566,400 |
| 2023/10/30 | 4,447 | 4,449 | 4,368 | 4,435 | 462,900 |
| 2023/10/27 | 4,535 | 4,545 | 4,434 | 4,477 | 527,900 |
| 2023/10/26 | 4,400 | 4,554 | 4,381 | 4,468 | 1,107,400 |
| 2023/10/25 | 4,450 | 4,515 | 4,357 | 4,434 | 878,200 |
| 2023/10/24 | 4,426 | 4,477 | 4,305 | 4,450 | 661,100 |
| 2023/10/23 | 4,337 | 4,473 | 4,314 | 4,427 | 833,300 |
| 2023/10/20 | 4,350 | 4,364 | 4,253 | 4,332 | 1,562,900 |
| 2023/10/19 | 4,411 | 4,469 | 4,328 | 4,420 | 1,338,900 |
| 2023/10/18 | 4,728 | 4,728 | 4,493 | 4,501 | 1,210,900 |
| 2023/10/17 | 4,723 | 4,836 | 4,709 | 4,749 | 742,000 |
| 2023/10/16 | 4,853 | 4,865 | 4,682 | 4,687 | 830,500 |
| 2023/10/13 | 5,062 | 5,074 | 4,951 | 4,967 | 352,600 |
| 2023/10/12 | 5,032 | 5,100 | 5,016 | 5,072 | 492,200 |
| 2023/10/11 | 5,092 | 5,094 | 4,989 | 5,006 | 361,000 |
| 2023/10/10 | 4,985 | 5,069 | 4,972 | 5,056 | 420,900 |
| 2023/10/06 | 4,950 | 4,963 | 4,916 | 4,939 | 302,300 |
| 2023/10/05 | 4,960 | 4,980 | 4,919 | 4,947 | 382,100 |
| 2023/10/04 | 4,994 | 5,035 | 4,902 | 4,931 | 390,500 |
| 2023/10/03 | 5,166 | 5,166 | 5,070 | 5,080 | 293,900 |