7,156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) |
|---|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2024/04/09 | 6,262.0 | 6,333.0 | 6,257.0 | 6,310.0 | 6,310.0 | 160,200 |
| 2024/04/08 | 6,244.0 | 6,284.0 | 6,182.0 | 6,250.0 | 6,250.0 | 272,800 |
| 2024/04/05 | 6,306.0 | 6,328.0 | 6,207.0 | 6,242.0 | 6,242.0 | 276,200 |
| 2024/04/04 | 6,192.0 | 6,419.0 | 6,185.0 | 6,406.0 | 6,406.0 | 476,000 |
| 2024/04/03 | 6,221.0 | 6,235.0 | 6,141.0 | 6,171.0 | 6,171.0 | 371,700 |
| 2024/04/02 | 6,150.0 | 6,236.0 | 6,101.0 | 6,222.0 | 6,222.0 | 443,700 |
| 2024/04/01 | 6,320.0 | 6,320.0 | 6,195.0 | 6,218.0 | 6,218.0 | 329,700 |
| 2024/03/29 | 6,260.0 | 6,341.0 | 6,245.0 | 6,301.0 | 6,301.0 | 320,600 |
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。
