1,559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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 7,100.0 | 7,190.0 | 7,040.0 | 7,090.0 | 1,418.0 | 138,900 |
| 2025/07/24 | 7,030.0 | 7,100.0 | 6,940.0 | 7,100.0 | 1,420.0 | 263,700 |
| 2025/07/23 | 6,870.0 | 6,990.0 | 6,740.0 | 6,930.0 | 1,386.0 | 170,700 |
| 2025/07/22 | 6,700.0 | 6,840.0 | 6,660.0 | 6,810.0 | 1,362.0 | 90,600 |
| 2025/07/18 | 6,820.0 | 6,820.0 | 6,630.0 | 6,630.0 | 1,326.0 | 103,500 |
| 2025/07/17 | 6,670.0 | 6,680.0 | 6,570.0 | 6,630.0 | 1,326.0 | 76,100 |
| 2025/07/16 | 6,520.0 | 6,660.0 | 6,500.0 | 6,600.0 | 1,320.0 | 142,500 |
| 2025/07/15 | 6,980.0 | 6,980.0 | 6,470.0 | 6,510.0 | 1,302.0 | 496,900 |
| 2025/07/14 | 6,880.0 | 7,030.0 | 6,750.0 | 6,970.0 | 1,394.0 | 292,500 |
| 2025/07/11 | 6,530.0 | 6,820.0 | 6,530.0 | 6,780.0 | 1,356.0 | 187,500 |
| 2025/07/10 | 6,610.0 | 6,650.0 | 6,470.0 | 6,520.0 | 1,304.0 | 130,900 |
| 2025/07/09 | 6,470.0 | 6,590.0 | 6,410.0 | 6,580.0 | 1,316.0 | 109,700 |
| 2025/07/08 | 6,470.0 | 6,490.0 | 6,380.0 | 6,470.0 | 1,294.0 | 154,300 |
| 2025/07/07 | 7,070.0 | 7,080.0 | 6,330.0 | 6,470.0 | 1,294.0 | 374,900 |
| 2025/07/04 | 6,110.0 | 6,500.0 | 6,080.0 | 6,470.0 | 1,294.0 | 311,400 |
| 2025/07/03 | 5,990.0 | 6,220.0 | 5,960.0 | 6,010.0 | 1,202.0 | 160,300 |
| 2025/07/02 | 5,710.0 | 5,750.0 | 5,690.0 | 5,690.0 | 1,138.0 | 20,100 |
| 2025/07/01 | 5,640.0 | 5,700.0 | 5,640.0 | 5,680.0 | 1,136.0 | 20,100 |
| 2025/06/30 | 5,760.0 | 5,760.0 | 5,650.0 | 5,670.0 | 1,134.0 | 45,600 |
| 2025/06/27 | 5,660.0 | 5,670.0 | 5,620.0 | 5,670.0 | 1,134.0 | 27,600 |
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。
