1,441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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 8,500.0 | 8,560.0 | 7,970.0 | 8,410.0 | 1,682.0 | 838,900 |
| 2025/09/04 | 8,470.0 | 8,740.0 | 8,370.0 | 8,480.0 | 1,696.0 | 590,900 |
| 2025/09/03 | 8,180.0 | 8,480.0 | 8,120.0 | 8,390.0 | 1,678.0 | 513,500 |
| 2025/09/02 | 8,050.0 | 8,480.0 | 8,010.0 | 8,180.0 | 1,636.0 | 543,500 |
| 2025/09/01 | 7,830.0 | 7,990.0 | 7,740.0 | 7,990.0 | 1,598.0 | 326,600 |
| 2025/08/29 | 7,810.0 | 7,850.0 | 7,750.0 | 7,850.0 | 1,570.0 | 168,900 |
| 2025/08/28 | 7,730.0 | 7,850.0 | 7,660.0 | 7,830.0 | 1,566.0 | 254,400 |
| 2025/08/27 | 7,780.0 | 7,840.0 | 7,640.0 | 7,670.0 | 1,534.0 | 237,300 |
| 2025/08/26 | 7,610.0 | 7,790.0 | 7,580.0 | 7,760.0 | 1,552.0 | 326,800 |
| 2025/08/25 | 7,480.0 | 7,630.0 | 7,370.0 | 7,620.0 | 1,524.0 | 420,800 |
| 2025/08/22 | 7,450.0 | 7,470.0 | 7,200.0 | 7,240.0 | 1,448.0 | 436,500 |
| 2025/08/21 | 7,540.0 | 7,600.0 | 7,460.0 | 7,480.0 | 1,496.0 | 146,000 |
| 2025/08/20 | 7,610.0 | 7,620.0 | 7,500.0 | 7,580.0 | 1,516.0 | 174,400 |
| 2025/08/19 | 7,760.0 | 7,770.0 | 7,590.0 | 7,680.0 | 1,536.0 | 241,000 |
| 2025/08/18 | 7,800.0 | 7,860.0 | 7,710.0 | 7,760.0 | 1,552.0 | 255,400 |
| 2025/08/15 | 7,700.0 | 7,760.0 | 7,650.0 | 7,710.0 | 1,542.0 | 231,500 |
| 2025/08/14 | 7,610.0 | 7,700.0 | 7,560.0 | 7,630.0 | 1,526.0 | 234,900 |
| 2025/08/13 | 7,620.0 | 7,680.0 | 7,540.0 | 7,660.0 | 1,532.0 | 238,900 |
| 2025/08/12 | 7,400.0 | 7,720.0 | 7,390.0 | 7,550.0 | 1,510.0 | 340,200 |
| 2025/08/08 | 7,460.0 | 7,560.0 | 7,280.0 | 7,300.0 | 1,460.0 | 339,400 |
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。
