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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 6,090 | 6,133 | 6,043 | 6,120 | 486,600 |
| 2024/08/15 | 5,993 | 6,065 | 5,933 | 5,956 | 499,100 |
| 2024/08/14 | 6,046 | 6,046 | 5,921 | 5,993 | 410,300 |
| 2024/08/13 | 5,744 | 5,964 | 5,683 | 5,946 | 652,300 |
| 2024/08/09 | 6,100 | 6,152 | 5,511 | 5,634 | 1,516,800 |
| 2024/08/08 | 6,030 | 6,301 | 5,991 | 6,301 | 489,700 |
| 2024/08/07 | 5,974 | 6,321 | 5,928 | 6,127 | 934,700 |
| 2024/08/06 | 5,674 | 5,674 | 5,474 | 5,674 | 363,700 |
| 2024/08/05 | 5,531 | 5,593 | 4,974 | 4,974 | 696,100 |
| 2024/08/02 | 6,126 | 6,210 | 5,926 | 5,974 | 449,600 |
| 2024/08/01 | 6,388 | 6,551 | 6,348 | 6,390 | 557,900 |
| 2024/07/31 | 6,269 | 6,500 | 6,250 | 6,462 | 310,800 |
| 2024/07/30 | 6,305 | 6,385 | 6,303 | 6,366 | 263,100 |
| 2024/07/29 | 6,270 | 6,381 | 6,246 | 6,345 | 245,300 |
| 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 |