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) |
|---|---|---|---|---|---|---|
| 2025/06/12 | 5,750.0 | 5,840.0 | 5,750.0 | 5,790.0 | 1,158.0 | 34,800 |
| 2025/06/11 | 5,760.0 | 5,800.0 | 5,710.0 | 5,770.0 | 1,154.0 | 41,600 |
| 2025/06/10 | 5,620.0 | 5,720.0 | 5,610.0 | 5,700.0 | 1,140.0 | 45,600 |
| 2025/06/09 | 5,550.0 | 5,600.0 | 5,490.0 | 5,550.0 | 1,110.0 | 39,100 |
| 2025/06/06 | 5,560.0 | 5,590.0 | 5,530.0 | 5,560.0 | 1,112.0 | 44,600 |
| 2025/06/05 | 5,710.0 | 5,720.0 | 5,490.0 | 5,570.0 | 1,114.0 | 112,200 |
| 2025/06/04 | 5,670.0 | 5,740.0 | 5,610.0 | 5,700.0 | 1,140.0 | 58,500 |
| 2025/06/03 | 5,730.0 | 5,780.0 | 5,690.0 | 5,720.0 | 1,144.0 | 78,700 |
| 2025/06/02 | 5,530.0 | 5,740.0 | 5,520.0 | 5,700.0 | 1,140.0 | 79,000 |
| 2025/05/30 | 5,550.0 | 5,620.0 | 5,490.0 | 5,540.0 | 1,108.0 | 62,300 |
| 2025/05/29 | 5,470.0 | 5,720.0 | 5,470.0 | 5,570.0 | 1,114.0 | 133,600 |
| 2025/05/28 | 5,380.0 | 5,440.0 | 5,360.0 | 5,370.0 | 1,074.0 | 22,700 |
| 2025/05/27 | 5,340.0 | 5,370.0 | 5,290.0 | 5,370.0 | 1,074.0 | 23,900 |
| 2025/05/26 | 5,310.0 | 5,340.0 | 5,260.0 | 5,340.0 | 1,068.0 | 20,600 |
| 2025/05/23 | 5,260.0 | 5,300.0 | 5,230.0 | 5,270.0 | 1,054.0 | 15,600 |
| 2025/05/22 | 5,280.0 | 5,310.0 | 5,240.0 | 5,250.0 | 1,050.0 | 22,900 |
| 2025/05/21 | 5,270.0 | 5,310.0 | 5,250.0 | 5,280.0 | 1,056.0 | 18,600 |
| 2025/05/20 | 5,280.0 | 5,350.0 | 5,240.0 | 5,270.0 | 1,054.0 | 27,600 |
| 2025/05/19 | 5,380.0 | 5,460.0 | 5,280.0 | 5,330.0 | 1,066.0 | 53,000 |
| 2025/05/16 | 5,300.0 | 5,390.0 | 5,250.0 | 5,320.0 | 1,064.0 | 75,500 |
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。
