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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 5,260.0 | 5,380.0 | 5,240.0 | 5,370.0 | 5,370.0 | 296,300 |
| 2023/01/04 | 5,360.0 | 5,360.0 | 5,240.0 | 5,280.0 | 5,280.0 | 247,300 |
| 2022/12/30 | 5,530.0 | 5,560.0 | 5,450.0 | 5,460.0 | 5,460.0 | 149,000 |
| 2022/12/29 | 5,480.0 | 5,500.0 | 5,390.0 | 5,490.0 | 5,490.0 | 121,000 |
| 2022/12/28 | 5,470.0 | 5,520.0 | 5,430.0 | 5,500.0 | 5,500.0 | 133,400 |
| 2022/12/27 | 5,610.0 | 5,610.0 | 5,490.0 | 5,500.0 | 5,500.0 | 112,400 |
| 2022/12/26 | 5,510.0 | 5,540.0 | 5,480.0 | 5,540.0 | 5,540.0 | 88,000 |
| 2022/12/23 | 5,530.0 | 5,530.0 | 5,460.0 | 5,470.0 | 5,470.0 | 146,900 |
| 2022/12/22 | 5,630.0 | 5,630.0 | 5,550.0 | 5,580.0 | 5,580.0 | 200,700 |
| 2022/12/21 | 5,640.0 | 5,650.0 | 5,520.0 | 5,590.0 | 5,590.0 | 308,000 |
| 2022/12/20 | 5,830.0 | 5,830.0 | 5,600.0 | 5,650.0 | 5,650.0 | 260,000 |
| 2022/12/19 | 5,760.0 | 5,840.0 | 5,760.0 | 5,800.0 | 5,800.0 | 168,900 |
| 2022/12/16 | 5,780.0 | 5,850.0 | 5,760.0 | 5,810.0 | 5,810.0 | 586,300 |
| 2022/12/15 | 5,880.0 | 5,950.0 | 5,850.0 | 5,880.0 | 5,880.0 | 170,400 |
| 2022/12/14 | 5,910.0 | 5,920.0 | 5,850.0 | 5,910.0 | 5,910.0 | 136,700 |
| 2022/12/13 | 5,940.0 | 5,970.0 | 5,830.0 | 5,830.0 | 5,830.0 | 203,300 |
| 2022/12/12 | 5,810.0 | 5,880.0 | 5,790.0 | 5,840.0 | 5,840.0 | 127,900 |
| 2022/12/09 | 5,760.0 | 5,880.0 | 5,750.0 | 5,860.0 | 5,860.0 | 192,100 |
| 2022/12/08 | 5,820.0 | 5,850.0 | 5,780.0 | 5,810.0 | 5,810.0 | 254,700 |
| 2022/12/07 | 5,760.0 | 5,830.0 | 5,710.0 | 5,800.0 | 5,800.0 | 327,900 |
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。
