1,403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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 1,540.0 | 1,541.0 | 1,506.0 | 1,506.0 | 301.2 | 18,200 |
| 2022/01/26 | 1,549.0 | 1,560.0 | 1,530.0 | 1,531.0 | 306.2 | 10,300 |
| 2022/01/25 | 1,543.0 | 1,549.0 | 1,531.0 | 1,541.0 | 308.2 | 12,600 |
| 2022/01/24 | 1,555.0 | 1,557.0 | 1,542.0 | 1,543.0 | 308.6 | 5,900 |
| 2022/01/21 | 1,540.0 | 1,557.0 | 1,537.0 | 1,555.0 | 311.0 | 13,300 |
| 2022/01/20 | 1,560.0 | 1,576.0 | 1,540.0 | 1,540.0 | 308.0 | 12,200 |
| 2022/01/19 | 1,578.0 | 1,578.0 | 1,550.0 | 1,550.0 | 310.0 | 18,700 |
| 2022/01/18 | 1,591.0 | 1,591.0 | 1,561.0 | 1,578.0 | 315.6 | 14,700 |
| 2022/01/17 | 1,603.0 | 1,610.0 | 1,569.0 | 1,581.0 | 316.2 | 11,200 |
| 2022/01/14 | 1,610.0 | 1,610.0 | 1,576.0 | 1,603.0 | 320.6 | 15,700 |
| 2022/01/13 | 1,590.0 | 1,623.0 | 1,580.0 | 1,607.0 | 321.4 | 22,600 |
| 2022/01/12 | 1,580.0 | 1,598.0 | 1,567.0 | 1,590.0 | 318.0 | 12,300 |
| 2022/01/11 | 1,571.0 | 1,585.0 | 1,551.0 | 1,585.0 | 317.0 | 11,000 |
| 2022/01/07 | 1,579.0 | 1,580.0 | 1,554.0 | 1,564.0 | 312.8 | 10,800 |
| 2022/01/06 | 1,578.0 | 1,590.0 | 1,573.0 | 1,578.0 | 315.6 | 11,800 |
| 2022/01/05 | 1,588.0 | 1,589.0 | 1,568.0 | 1,586.0 | 317.2 | 13,900 |
| 2022/01/04 | 1,589.0 | 1,594.0 | 1,570.0 | 1,580.0 | 316.0 | 13,300 |
| 2021/12/30 | 1,558.0 | 1,578.0 | 1,525.0 | 1,574.0 | 314.8 | 16,600 |
| 2021/12/29 | 1,538.0 | 1,577.0 | 1,538.0 | 1,577.0 | 315.4 | 19,500 |
| 2021/12/28 | 1,517.0 | 1,534.0 | 1,505.0 | 1,534.0 | 306.8 | 29,800 |
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。
