1,442円
栗本鐵工所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) |
|---|---|---|---|---|---|---|
| 2025/08/12 | 7,400.0 | 7,720.0 | 7,390.0 | 7,550.0 | 1,510.0 | 340,200 |
| 2025/08/08 | 7,460.0 | 7,560.0 | 7,280.0 | 7,300.0 | 1,460.0 | 339,400 |
| 2025/08/07 | 7,710.0 | 7,830.0 | 7,380.0 | 7,480.0 | 1,496.0 | 406,100 |
| 2025/08/06 | 7,550.0 | 7,900.0 | 7,520.0 | 7,620.0 | 1,524.0 | 469,300 |
| 2025/08/05 | 7,980.0 | 7,980.0 | 7,490.0 | 7,580.0 | 1,516.0 | 562,200 |
| 2025/08/04 | 7,770.0 | 7,950.0 | 7,590.0 | 7,890.0 | 1,578.0 | 422,600 |
| 2025/08/01 | 7,850.0 | 7,930.0 | 7,720.0 | 7,900.0 | 1,580.0 | 398,800 |
| 2025/07/31 | 7,540.0 | 7,950.0 | 7,450.0 | 7,890.0 | 1,578.0 | 493,400 |
| 2025/07/30 | 7,390.0 | 7,640.0 | 7,310.0 | 7,560.0 | 1,512.0 | 344,100 |
| 2025/07/29 | 7,350.0 | 7,510.0 | 7,290.0 | 7,320.0 | 1,464.0 | 345,000 |
| 2025/07/28 | 7,180.0 | 7,370.0 | 7,170.0 | 7,300.0 | 1,460.0 | 291,400 |
| 2025/07/25 | 7,100.0 | 7,190.0 | 7,040.0 | 7,090.0 | 1,418.0 | 138,900 |
| 2025/07/24 | 7,030.0 | 7,100.0 | 6,940.0 | 7,100.0 | 1,420.0 | 263,700 |
| 2025/07/23 | 6,870.0 | 6,990.0 | 6,740.0 | 6,930.0 | 1,386.0 | 170,700 |
| 2025/07/22 | 6,700.0 | 6,840.0 | 6,660.0 | 6,810.0 | 1,362.0 | 90,600 |
| 2025/07/18 | 6,820.0 | 6,820.0 | 6,630.0 | 6,630.0 | 1,326.0 | 103,500 |
| 2025/07/17 | 6,670.0 | 6,680.0 | 6,570.0 | 6,630.0 | 1,326.0 | 76,100 |
| 2025/07/16 | 6,520.0 | 6,660.0 | 6,500.0 | 6,600.0 | 1,320.0 | 142,500 |
| 2025/07/15 | 6,980.0 | 6,980.0 | 6,470.0 | 6,510.0 | 1,302.0 | 496,900 |
| 2025/07/14 | 6,880.0 | 7,030.0 | 6,750.0 | 6,970.0 | 1,394.0 | 292,500 |
おすすめ条件でスクリーニングされた銘柄を見る
栗本鐵工所の取引履歴を振り返りませんか？
栗本鐵工所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。
