1,440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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 6,470.0 | 6,590.0 | 6,410.0 | 6,580.0 | 1,316.0 | 109,700 |
| 2025/07/08 | 6,470.0 | 6,490.0 | 6,380.0 | 6,470.0 | 1,294.0 | 154,300 |
| 2025/07/07 | 7,070.0 | 7,080.0 | 6,330.0 | 6,470.0 | 1,294.0 | 374,900 |
| 2025/07/04 | 6,110.0 | 6,500.0 | 6,080.0 | 6,470.0 | 1,294.0 | 311,400 |
| 2025/07/03 | 5,990.0 | 6,220.0 | 5,960.0 | 6,010.0 | 1,202.0 | 160,300 |
| 2025/07/02 | 5,710.0 | 5,750.0 | 5,690.0 | 5,690.0 | 1,138.0 | 20,100 |
| 2025/07/01 | 5,640.0 | 5,700.0 | 5,640.0 | 5,680.0 | 1,136.0 | 20,100 |
| 2025/06/30 | 5,760.0 | 5,760.0 | 5,650.0 | 5,670.0 | 1,134.0 | 45,600 |
| 2025/06/27 | 5,660.0 | 5,670.0 | 5,620.0 | 5,670.0 | 1,134.0 | 27,600 |
| 2025/06/26 | 5,610.0 | 5,680.0 | 5,570.0 | 5,660.0 | 1,132.0 | 30,100 |
| 2025/06/25 | 5,610.0 | 5,610.0 | 5,530.0 | 5,570.0 | 1,114.0 | 30,000 |
| 2025/06/24 | 5,650.0 | 5,700.0 | 5,580.0 | 5,610.0 | 1,122.0 | 33,600 |
| 2025/06/23 | 5,650.0 | 5,650.0 | 5,530.0 | 5,550.0 | 1,110.0 | 69,800 |
| 2025/06/20 | 5,740.0 | 5,780.0 | 5,690.0 | 5,710.0 | 1,142.0 | 69,800 |
| 2025/06/19 | 5,710.0 | 5,770.0 | 5,700.0 | 5,750.0 | 1,150.0 | 34,600 |
| 2025/06/18 | 5,760.0 | 5,800.0 | 5,690.0 | 5,710.0 | 1,142.0 | 34,000 |
| 2025/06/17 | 5,700.0 | 5,750.0 | 5,680.0 | 5,750.0 | 1,150.0 | 25,700 |
| 2025/06/16 | 5,730.0 | 5,770.0 | 5,700.0 | 5,700.0 | 1,140.0 | 26,600 |
| 2025/06/13 | 5,770.0 | 5,840.0 | 5,690.0 | 5,740.0 | 1,148.0 | 36,900 |
| 2025/06/12 | 5,750.0 | 5,840.0 | 5,750.0 | 5,790.0 | 1,158.0 | 34,800 |
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。
