6370 栗田工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 6,301 | 6,371 | 6,262 | 6,299 | 302,900 | 6,299 |
| 2024-05-07 | 6,277 | 6,302 | 6,201 | 6,274 | 388,800 | 6,274 |
| 2024-05-02 | 6,294 | 6,294 | 6,195 | 6,277 | 323,300 | 6,277 |
| 2024-05-01 | 6,276 | 6,307 | 6,227 | 6,294 | 150,900 | 6,294 |
| 2024-04-30 | 6,259 | 6,370 | 6,259 | 6,295 | 398,700 | 6,295 |
| 2024-04-26 | 6,093 | 6,222 | 6,022 | 6,197 | 443,300 | 6,197 |
| 2024-04-25 | 6,020 | 6,071 | 5,978 | 6,021 | 280,000 | 6,021 |
| 2024-04-24 | 5,930 | 6,109 | 5,921 | 6,103 | 387,400 | 6,103 |
| 2024-04-23 | 5,953 | 5,953 | 5,819 | 5,896 | 304,000 | 5,896 |
| 2024-04-22 | 5,922 | 5,936 | 5,843 | 5,895 | 352,400 | 5,895 |
| 2024-04-19 | 5,887 | 5,941 | 5,749 | 5,836 | 847,400 | 5,836 |
| 2024-04-18 | 5,871 | 6,039 | 5,830 | 6,012 | 383,900 | 6,012 |
| 2024-04-17 | 6,157 | 6,200 | 5,876 | 5,950 | 739,400 | 5,950 |
| 2024-04-16 | 6,287 | 6,304 | 6,200 | 6,200 | 373,400 | 6,200 |
| 2024-04-15 | 6,400 | 6,443 | 6,348 | 6,417 | 291,500 | 6,417 |
| 2024-04-12 | 6,336 | 6,422 | 6,336 | 6,399 | 449,200 | 6,399 |
| 2024-04-11 | 6,163 | 6,375 | 6,163 | 6,346 | 309,100 | 6,346 |
| 2024-04-10 | 6,251 | 6,295 | 6,208 | 6,263 | 251,200 | 6,263 |
| 2024-04-09 | 6,262 | 6,333 | 6,257 | 6,310 | 160,200 | 6,310 |
| 2024-04-08 | 6,244 | 6,284 | 6,182 | 6,250 | 272,800 | 6,250 |
| 2024-04-05 | 6,306 | 6,328 | 6,207 | 6,242 | 276,200 | 6,242 |
| 2024-04-04 | 6,192 | 6,419 | 6,185 | 6,406 | 476,000 | 6,406 |
| 2024-04-03 | 6,221 | 6,235 | 6,141 | 6,171 | 371,700 | 6,171 |
| 2024-04-02 | 6,150 | 6,236 | 6,101 | 6,222 | 443,700 | 6,222 |
| 2024-04-01 | 6,320 | 6,320 | 6,195 | 6,218 | 329,700 | 6,218 |
| 2024-03-29 | 6,260 | 6,341 | 6,245 | 6,301 | 320,600 | 6,301 |
| 2024-03-28 | 6,250 | 6,300 | 6,211 | 6,254 | 236,300 | 6,254 |
| 2024-03-27 | 6,250 | 6,317 | 6,224 | 6,271 | 517,400 | 6,271 |
| 2024-03-26 | 6,231 | 6,286 | 6,218 | 6,242 | 416,500 | 6,242 |
| 2024-03-25 | 6,362 | 6,388 | 6,248 | 6,250 | 340,700 | 6,250 |
| 2024-03-22 | 6,480 | 6,497 | 6,255 | 6,361 | 496,900 | 6,361 |
| 2024-03-21 | 6,499 | 6,523 | 6,454 | 6,502 | 355,600 | 6,502 |
| 2024-03-19 | 6,393 | 6,445 | 6,347 | 6,436 | 218,800 | 6,436 |
| 2024-03-18 | 6,303 | 6,406 | 6,295 | 6,403 | 217,000 | 6,403 |
| 2024-03-15 | 6,240 | 6,286 | 6,218 | 6,250 | 325,200 | 6,250 |
| 2024-03-14 | 6,246 | 6,298 | 6,226 | 6,293 | 308,400 | 6,293 |
| 2024-03-13 | 6,405 | 6,449 | 6,238 | 6,292 | 458,200 | 6,292 |
| 2024-03-12 | 6,243 | 6,376 | 6,230 | 6,372 | 471,600 | 6,372 |
| 2024-03-11 | 6,310 | 6,377 | 6,271 | 6,343 | 504,400 | 6,343 |
| 2024-03-08 | 6,317 | 6,511 | 6,263 | 6,410 | 628,300 | 6,410 |
| 2024-03-07 | 6,451 | 6,550 | 6,417 | 6,417 | 618,900 | 6,417 |
| 2024-03-06 | 6,175 | 6,394 | 6,161 | 6,351 | 460,000 | 6,351 |
| 2024-03-05 | 6,300 | 6,398 | 6,273 | 6,275 | 433,900 | 6,275 |
| 2024-03-04 | 6,195 | 6,244 | 6,158 | 6,221 | 513,200 | 6,221 |
| 2024-03-01 | 6,020 | 6,163 | 6,013 | 6,156 | 374,100 | 6,156 |
| 2024-02-29 | 6,180 | 6,229 | 5,995 | 6,089 | 604,700 | 6,089 |
| 2024-02-28 | 5,993 | 6,163 | 5,916 | 6,116 | 825,000 | 6,116 |
| 2024-02-27 | 5,848 | 5,880 | 5,811 | 5,850 | 316,500 | 5,850 |
| 2024-02-26 | 5,945 | 5,967 | 5,854 | 5,859 | 265,900 | 5,859 |
| 2024-02-22 | 5,810 | 5,949 | 5,788 | 5,915 | 355,200 | 5,915 |
| 2024-02-21 | 5,782 | 5,856 | 5,682 | 5,771 | 565,500 | 5,771 |
| 2024-02-20 | 5,881 | 5,908 | 5,821 | 5,882 | 263,200 | 5,882 |
| 2024-02-19 | 5,851 | 5,930 | 5,834 | 5,881 | 678,200 | 5,881 |
| 2024-02-16 | 5,840 | 5,910 | 5,816 | 5,845 | 603,700 | 5,845 |
| 2024-02-15 | 5,846 | 5,879 | 5,659 | 5,763 | 774,100 | 5,763 |
| 2024-02-14 | 5,933 | 5,933 | 5,785 | 5,875 | 810,400 | 5,875 |
| 2024-02-13 | 5,614 | 6,025 | 5,585 | 5,993 | 1,915,000 | 5,993 |
| 2024-02-09 | 5,426 | 5,576 | 5,422 | 5,494 | 513,500 | 5,494 |
| 2024-02-08 | 5,553 | 5,576 | 5,501 | 5,526 | 346,600 | 5,526 |
| 2024-02-07 | 5,511 | 5,559 | 5,482 | 5,499 | 435,400 | 5,499 |
| 2024-02-06 | 5,466 | 5,543 | 5,449 | 5,484 | 429,300 | 5,484 |
| 2024-02-05 | 5,474 | 5,541 | 5,424 | 5,513 | 320,100 | 5,513 |
| 2024-02-02 | 5,430 | 5,465 | 5,422 | 5,425 | 251,300 | 5,425 |
| 2024-02-01 | 5,440 | 5,468 | 5,408 | 5,426 | 297,500 | 5,426 |
| 2024-01-31 | 5,391 | 5,446 | 5,386 | 5,444 | 234,700 | 5,444 |
| 2024-01-30 | 5,400 | 5,471 | 5,392 | 5,452 | 303,600 | 5,452 |
| 2024-01-29 | 5,445 | 5,494 | 5,392 | 5,455 | 207,700 | 5,455 |
| 2024-01-26 | 5,488 | 5,552 | 5,448 | 5,471 | 440,900 | 5,471 |
| 2024-01-25 | 5,505 | 5,548 | 5,472 | 5,520 | 430,200 | 5,520 |
| 2024-01-24 | 5,557 | 5,571 | 5,513 | 5,542 | 424,200 | 5,542 |
| 2024-01-23 | 5,550 | 5,579 | 5,481 | 5,510 | 471,000 | 5,510 |
| 2024-01-22 | 5,410 | 5,514 | 5,387 | 5,511 | 775,900 | 5,511 |
| 2024-01-19 | 5,475 | 5,524 | 5,279 | 5,312 | 1,552,800 | 5,312 |
| 2024-01-18 | 5,632 | 5,640 | 5,443 | 5,444 | 739,500 | 5,444 |
| 2024-01-17 | 5,754 | 5,774 | 5,666 | 5,666 | 387,800 | 5,666 |
| 2024-01-16 | 5,700 | 5,756 | 5,658 | 5,658 | 293,500 | 5,658 |
| 2024-01-15 | 5,651 | 5,749 | 5,651 | 5,749 | 380,600 | 5,749 |
| 2024-01-12 | 5,705 | 5,729 | 5,675 | 5,687 | 368,600 | 5,687 |
| 2024-01-11 | 5,635 | 5,729 | 5,622 | 5,626 | 580,100 | 5,626 |
| 2024-01-10 | 5,460 | 5,584 | 5,443 | 5,544 | 465,600 | 5,544 |
| 2024-01-09 | 5,453 | 5,499 | 5,392 | 5,425 | 488,100 | 5,425 |
| 2024-01-05 | 5,437 | 5,453 | 5,382 | 5,383 | 418,000 | 5,383 |
| 2024-01-04 | 5,463 | 5,469 | 5,377 | 5,439 | 421,700 | 5,439 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
