6,100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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 5,880.0 | 5,900.0 | 5,780.0 | 5,830.0 | 5,830.0 | 444,000 |
| 2021/11/17 | 6,150.0 | 6,150.0 | 5,890.0 | 5,960.0 | 5,960.0 | 420,700 |
| 2021/11/16 | 6,010.0 | 6,140.0 | 6,010.0 | 6,110.0 | 6,110.0 | 345,900 |
| 2021/11/15 | 5,960.0 | 6,040.0 | 5,940.0 | 6,030.0 | 6,030.0 | 409,700 |
| 2021/11/12 | 5,840.0 | 5,970.0 | 5,820.0 | 5,960.0 | 5,960.0 | 230,900 |
| 2021/11/11 | 5,740.0 | 5,890.0 | 5,730.0 | 5,880.0 | 5,880.0 | 206,200 |
| 2021/11/10 | 5,750.0 | 5,880.0 | 5,740.0 | 5,770.0 | 5,770.0 | 283,800 |
| 2021/11/09 | 5,950.0 | 5,950.0 | 5,680.0 | 5,710.0 | 5,710.0 | 233,100 |
| 2021/11/08 | 5,850.0 | 5,880.0 | 5,780.0 | 5,850.0 | 5,850.0 | 251,100 |
| 2021/11/05 | 5,920.0 | 5,950.0 | 5,800.0 | 5,880.0 | 5,880.0 | 254,100 |
| 2021/11/04 | 5,680.0 | 5,870.0 | 5,650.0 | 5,860.0 | 5,860.0 | 427,100 |
| 2021/11/02 | 5,510.0 | 5,660.0 | 5,490.0 | 5,590.0 | 5,590.0 | 313,100 |
| 2021/11/01 | 5,540.0 | 5,570.0 | 5,430.0 | 5,540.0 | 5,540.0 | 327,400 |
| 2021/10/29 | 5,600.0 | 5,640.0 | 5,540.0 | 5,600.0 | 5,600.0 | 267,300 |
| 2021/10/28 | 5,580.0 | 5,580.0 | 5,470.0 | 5,540.0 | 5,540.0 | 317,100 |
| 2021/10/27 | 5,460.0 | 5,510.0 | 5,440.0 | 5,510.0 | 5,510.0 | 217,400 |
| 2021/10/26 | 5,500.0 | 5,500.0 | 5,410.0 | 5,450.0 | 5,450.0 | 248,700 |
| 2021/10/25 | 5,420.0 | 5,470.0 | 5,370.0 | 5,380.0 | 5,380.0 | 362,100 |
| 2021/10/22 | 5,580.0 | 5,640.0 | 5,540.0 | 5,570.0 | 5,570.0 | 279,600 |
| 2021/10/21 | 5,570.0 | 5,650.0 | 5,540.0 | 5,580.0 | 5,580.0 | 202,300 |
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。
