5602 (株)栗本鐵工所 の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 4,775 | 4,895 | 4,720 | 4,855 | 125,900 | 4,855 |
2025-02-10 | 4,665 | 4,740 | 4,630 | 4,670 | 46,600 | 4,670 |
2025-02-07 | 4,630 | 4,660 | 4,590 | 4,615 | 49,000 | 4,615 |
2025-02-06 | 4,520 | 4,565 | 4,515 | 4,565 | 26,300 | 4,565 |
2025-02-05 | 4,495 | 4,530 | 4,480 | 4,520 | 25,100 | 4,520 |
2025-02-04 | 4,605 | 4,605 | 4,490 | 4,490 | 41,900 | 4,490 |
2025-02-03 | 4,590 | 4,675 | 4,515 | 4,535 | 95,000 | 4,535 |
2025-01-31 | 4,545 | 4,555 | 4,460 | 4,495 | 87,300 | 4,495 |
2025-01-30 | 4,400 | 4,525 | 4,400 | 4,520 | 145,100 | 4,520 |
2025-01-29 | 4,285 | 4,325 | 4,270 | 4,290 | 34,500 | 4,290 |
2025-01-28 | 4,240 | 4,260 | 4,220 | 4,245 | 19,200 | 4,245 |
2025-01-27 | 4,290 | 4,290 | 4,240 | 4,245 | 19,800 | 4,245 |
2025-01-24 | 4,265 | 4,300 | 4,245 | 4,245 | 20,900 | 4,245 |
2025-01-23 | 4,285 | 4,300 | 4,230 | 4,230 | 22,800 | 4,230 |
2025-01-22 | 4,240 | 4,290 | 4,205 | 4,275 | 28,600 | 4,275 |
2025-01-21 | 4,210 | 4,235 | 4,180 | 4,215 | 20,500 | 4,215 |
2025-01-20 | 4,175 | 4,230 | 4,175 | 4,205 | 14,000 | 4,205 |
2025-01-17 | 4,175 | 4,195 | 4,150 | 4,175 | 22,800 | 4,175 |
2025-01-16 | 4,195 | 4,200 | 4,155 | 4,155 | 30,200 | 4,155 |
2025-01-15 | 4,240 | 4,270 | 4,195 | 4,195 | 22,700 | 4,195 |
2025-01-14 | 4,275 | 4,280 | 4,225 | 4,235 | 34,000 | 4,235 |
2025-01-10 | 4,265 | 4,300 | 4,250 | 4,295 | 36,100 | 4,295 |
2025-01-09 | 4,320 | 4,325 | 4,255 | 4,265 | 31,300 | 4,265 |
2025-01-08 | 4,375 | 4,400 | 4,365 | 4,365 | 25,700 | 4,365 |
2025-01-07 | 4,420 | 4,425 | 4,365 | 4,385 | 29,000 | 4,385 |
2025-01-06 | 4,395 | 4,430 | 4,380 | 4,395 | 56,400 | 4,395 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株