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 |
|---|---|---|---|---|---|
| 2026/03/09 | 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 |