6,489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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 5,430.0 | 5,450.0 | 5,370.0 | 5,400.0 | 5,400.0 | 524,000 |
| 2021/09/29 | 5,490.0 | 5,530.0 | 5,420.0 | 5,530.0 | 5,530.0 | 575,900 |
| 2021/09/28 | 5,620.0 | 5,690.0 | 5,580.0 | 5,630.0 | 5,630.0 | 464,400 |
| 2021/09/27 | 5,750.0 | 5,770.0 | 5,630.0 | 5,640.0 | 5,640.0 | 439,100 |
| 2021/09/24 | 5,800.0 | 5,810.0 | 5,720.0 | 5,780.0 | 5,780.0 | 526,200 |
| 2021/09/22 | 5,890.0 | 5,890.0 | 5,710.0 | 5,720.0 | 5,720.0 | 637,200 |
| 2021/09/21 | 5,740.0 | 5,900.0 | 5,710.0 | 5,880.0 | 5,880.0 | 577,700 |
| 2021/09/17 | 6,000.0 | 6,070.0 | 5,960.0 | 6,040.0 | 6,040.0 | 669,500 |
| 2021/09/16 | 5,970.0 | 5,980.0 | 5,870.0 | 5,980.0 | 5,980.0 | 393,900 |
| 2021/09/15 | 5,790.0 | 5,990.0 | 5,760.0 | 5,950.0 | 5,950.0 | 583,800 |
| 2021/09/14 | 5,710.0 | 5,820.0 | 5,650.0 | 5,800.0 | 5,800.0 | 483,700 |
| 2021/09/13 | 5,760.0 | 5,760.0 | 5,570.0 | 5,620.0 | 5,620.0 | 362,700 |
| 2021/09/10 | 5,610.0 | 5,780.0 | 5,590.0 | 5,780.0 | 5,780.0 | 531,300 |
| 2021/09/09 | 5,560.0 | 5,660.0 | 5,550.0 | 5,570.0 | 5,570.0 | 396,600 |
| 2021/09/08 | 5,410.0 | 5,580.0 | 5,400.0 | 5,580.0 | 5,580.0 | 392,900 |
| 2021/09/07 | 5,480.0 | 5,520.0 | 5,420.0 | 5,450.0 | 5,450.0 | 312,000 |
| 2021/09/06 | 5,390.0 | 5,420.0 | 5,320.0 | 5,390.0 | 5,390.0 | 310,800 |
| 2021/09/03 | 5,290.0 | 5,360.0 | 5,240.0 | 5,360.0 | 5,360.0 | 371,000 |
| 2021/09/02 | 5,230.0 | 5,350.0 | 5,200.0 | 5,340.0 | 5,340.0 | 385,100 |
| 2021/09/01 | 5,200.0 | 5,280.0 | 5,150.0 | 5,240.0 | 5,240.0 | 258,900 |
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。
