7,549円
栗田工業の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/10 | 6,700.0 | 6,900.0 | 6,631.0 | 6,748.0 | 6,748.0 | 819,900 |
2024/05/09 | 6,222.0 | 6,330.0 | 6,201.0 | 6,240.0 | 6,240.0 | 370,800 |
2024/05/08 | 6,301.0 | 6,371.0 | 6,262.0 | 6,299.0 | 6,299.0 | 302,900 |
2024/05/07 | 6,277.0 | 6,302.0 | 6,201.0 | 6,274.0 | 6,274.0 | 388,800 |
2024/05/02 | 6,294.0 | 6,294.0 | 6,195.0 | 6,277.0 | 6,277.0 | 323,300 |
2024/05/01 | 6,276.0 | 6,307.0 | 6,227.0 | 6,294.0 | 6,294.0 | 150,900 |
2024/04/30 | 6,259.0 | 6,370.0 | 6,259.0 | 6,295.0 | 6,295.0 | 398,700 |
2024/04/26 | 6,093.0 | 6,222.0 | 6,022.0 | 6,197.0 | 6,197.0 | 443,300 |
2024/04/25 | 6,020.0 | 6,071.0 | 5,978.0 | 6,021.0 | 6,021.0 | 280,000 |
2024/04/24 | 5,930.0 | 6,109.0 | 5,921.0 | 6,103.0 | 6,103.0 | 387,400 |
2024/04/23 | 5,953.0 | 5,953.0 | 5,819.0 | 5,896.0 | 5,896.0 | 304,000 |
2024/04/22 | 5,922.0 | 5,936.0 | 5,843.0 | 5,895.0 | 5,895.0 | 352,400 |
2024/04/19 | 5,887.0 | 5,941.0 | 5,749.0 | 5,836.0 | 5,836.0 | 847,400 |
2024/04/18 | 5,871.0 | 6,039.0 | 5,830.0 | 6,012.0 | 6,012.0 | 383,900 |
2024/04/17 | 6,157.0 | 6,200.0 | 5,876.0 | 5,950.0 | 5,950.0 | 739,400 |
2024/04/16 | 6,287.0 | 6,304.0 | 6,200.0 | 6,200.0 | 6,200.0 | 373,400 |
2024/04/15 | 6,400.0 | 6,443.0 | 6,348.0 | 6,417.0 | 6,417.0 | 291,500 |
2024/04/12 | 6,336.0 | 6,422.0 | 6,336.0 | 6,399.0 | 6,399.0 | 449,200 |
2024/04/11 | 6,163.0 | 6,375.0 | 6,163.0 | 6,346.0 | 6,346.0 | 309,100 |
2024/04/10 | 6,251.0 | 6,295.0 | 6,208.0 | 6,263.0 | 6,263.0 | 251,200 |
栗田工業の取引履歴を振り返りませんか?
栗田工業の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。