5,955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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 6,230.0 | 6,250.0 | 6,180.0 | 6,220.0 | 6,220.0 | 300,600 |
| 2023/03/03 | 6,100.0 | 6,220.0 | 6,090.0 | 6,200.0 | 6,200.0 | 305,100 |
| 2023/03/02 | 6,140.0 | 6,140.0 | 6,010.0 | 6,050.0 | 6,050.0 | 168,700 |
| 2023/03/01 | 6,180.0 | 6,190.0 | 6,050.0 | 6,110.0 | 6,110.0 | 229,500 |
| 2023/02/28 | 6,130.0 | 6,170.0 | 6,080.0 | 6,160.0 | 6,160.0 | 587,400 |
| 2023/02/27 | 6,040.0 | 6,090.0 | 6,020.0 | 6,080.0 | 6,080.0 | 246,600 |
| 2023/02/24 | 5,970.0 | 6,030.0 | 5,910.0 | 6,010.0 | 6,010.0 | 215,000 |
| 2023/02/22 | 5,940.0 | 5,980.0 | 5,850.0 | 5,890.0 | 5,890.0 | 242,600 |
| 2023/02/21 | 6,050.0 | 6,100.0 | 5,970.0 | 5,970.0 | 5,970.0 | 229,200 |
| 2023/02/20 | 6,090.0 | 6,090.0 | 6,030.0 | 6,030.0 | 6,030.0 | 110,400 |
| 2023/02/17 | 6,070.0 | 6,090.0 | 6,000.0 | 6,020.0 | 6,020.0 | 161,700 |
| 2023/02/16 | 6,090.0 | 6,130.0 | 6,060.0 | 6,090.0 | 6,090.0 | 147,500 |
| 2023/02/15 | 6,160.0 | 6,180.0 | 6,020.0 | 6,040.0 | 6,040.0 | 235,800 |
| 2023/02/14 | 6,060.0 | 6,140.0 | 6,020.0 | 6,130.0 | 6,130.0 | 207,900 |
| 2023/02/13 | 6,080.0 | 6,120.0 | 6,020.0 | 6,050.0 | 6,050.0 | 128,700 |
| 2023/02/10 | 6,170.0 | 6,200.0 | 6,120.0 | 6,130.0 | 6,130.0 | 250,300 |
| 2023/02/09 | 6,100.0 | 6,180.0 | 6,060.0 | 6,170.0 | 6,170.0 | 155,300 |
| 2023/02/08 | 6,100.0 | 6,200.0 | 6,090.0 | 6,140.0 | 6,140.0 | 219,700 |
| 2023/02/07 | 5,920.0 | 6,240.0 | 5,920.0 | 6,160.0 | 6,160.0 | 301,600 |
| 2023/02/06 | 6,100.0 | 6,250.0 | 5,970.0 | 6,010.0 | 6,010.0 | 300,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
