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 |