6,101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) |
|---|---|---|---|---|---|---|
| 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 |
| 2022/12/06 | 5,840.0 | 5,950.0 | 5,780.0 | 5,840.0 | 5,840.0 | 516,800 |
| 2022/12/05 | 5,830.0 | 5,840.0 | 5,610.0 | 5,740.0 | 5,740.0 | 568,300 |
| 2022/12/02 | 6,000.0 | 6,020.0 | 5,790.0 | 5,840.0 | 5,840.0 | 567,600 |
| 2022/12/01 | 6,110.0 | 6,150.0 | 6,020.0 | 6,070.0 | 6,070.0 | 331,000 |
| 2022/11/30 | 6,180.0 | 6,180.0 | 6,040.0 | 6,100.0 | 6,100.0 | 800,600 |
| 2022/11/29 | 6,350.0 | 6,350.0 | 6,130.0 | 6,170.0 | 6,170.0 | 553,300 |
| 2022/11/28 | 6,340.0 | 6,480.0 | 6,320.0 | 6,470.0 | 6,470.0 | 499,700 |
| 2022/11/25 | 6,380.0 | 6,450.0 | 6,320.0 | 6,400.0 | 6,400.0 | 314,900 |
| 2022/11/24 | 6,290.0 | 6,310.0 | 6,200.0 | 6,290.0 | 6,290.0 | 433,100 |
| 2022/11/22 | 6,040.0 | 6,160.0 | 6,020.0 | 6,130.0 | 6,130.0 | 318,300 |
| 2022/11/21 | 6,070.0 | 6,110.0 | 5,990.0 | 6,060.0 | 6,060.0 | 306,600 |
| 2022/11/18 | 6,120.0 | 6,170.0 | 6,070.0 | 6,110.0 | 6,110.0 | 218,100 |
| 2022/11/17 | 6,100.0 | 6,120.0 | 6,050.0 | 6,090.0 | 6,090.0 | 242,700 |
| 2022/11/16 | 5,970.0 | 6,090.0 | 5,960.0 | 6,050.0 | 6,050.0 | 615,000 |
| 2022/11/15 | 5,960.0 | 5,990.0 | 5,890.0 | 5,970.0 | 5,970.0 | 218,800 |
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。
