6370 栗田工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,492 | 4,510 | 4,186 | 4,261 | 681,500 | 4,261 |
| 2025-04-03 | 4,526 | 4,579 | 4,448 | 4,559 | 560,100 | 4,559 |
| 2025-04-02 | 4,606 | 4,639 | 4,563 | 4,596 | 429,900 | 4,596 |
| 2025-04-01 | 4,619 | 4,657 | 4,601 | 4,610 | 407,100 | 4,610 |
| 2025-03-31 | 4,637 | 4,666 | 4,588 | 4,590 | 741,300 | 4,590 |
| 2025-03-28 | 4,885 | 4,927 | 4,796 | 4,808 | 484,800 | 4,808 |
| 2025-03-27 | 4,908 | 4,960 | 4,885 | 4,938 | 386,700 | 4,938 |
| 2025-03-26 | 4,915 | 4,997 | 4,910 | 4,958 | 410,300 | 4,958 |
| 2025-03-25 | 4,888 | 4,918 | 4,842 | 4,913 | 385,400 | 4,913 |
| 2025-03-24 | 4,938 | 4,945 | 4,818 | 4,828 | 497,400 | 4,828 |
| 2025-03-21 | 4,963 | 5,001 | 4,958 | 4,961 | 602,600 | 4,961 |
| 2025-03-19 | 5,000 | 5,059 | 4,965 | 4,970 | 559,300 | 4,970 |
| 2025-03-18 | 5,000 | 5,017 | 4,955 | 4,955 | 413,500 | 4,955 |
| 2025-03-17 | 4,869 | 4,933 | 4,869 | 4,910 | 320,300 | 4,910 |
| 2025-03-14 | 4,769 | 4,887 | 4,767 | 4,868 | 429,700 | 4,868 |
| 2025-03-13 | 4,845 | 4,923 | 4,777 | 4,777 | 405,000 | 4,777 |
| 2025-03-12 | 4,765 | 4,845 | 4,750 | 4,845 | 557,700 | 4,845 |
| 2025-03-11 | 4,788 | 4,806 | 4,683 | 4,804 | 632,500 | 4,804 |
| 2025-03-10 | 4,790 | 4,871 | 4,728 | 4,834 | 446,000 | 4,834 |
| 2025-03-07 | 4,790 | 4,830 | 4,771 | 4,804 | 323,500 | 4,804 |
| 2025-03-06 | 4,845 | 4,924 | 4,841 | 4,899 | 351,000 | 4,899 |
| 2025-03-05 | 4,788 | 4,846 | 4,755 | 4,829 | 359,500 | 4,829 |
| 2025-03-04 | 4,774 | 4,918 | 4,774 | 4,777 | 489,900 | 4,777 |
| 2025-03-03 | 4,868 | 4,894 | 4,784 | 4,873 | 367,300 | 4,873 |
| 2025-02-28 | 4,894 | 4,905 | 4,780 | 4,806 | 414,800 | 4,806 |
| 2025-02-27 | 5,000 | 5,011 | 4,955 | 4,961 | 301,500 | 4,961 |
| 2025-02-26 | 4,881 | 4,965 | 4,838 | 4,931 | 511,200 | 4,931 |
| 2025-02-25 | 4,800 | 4,954 | 4,784 | 4,903 | 811,400 | 4,903 |
| 2025-02-21 | 4,890 | 4,893 | 4,840 | 4,890 | 842,900 | 4,890 |
| 2025-02-20 | 5,070 | 5,070 | 4,910 | 4,946 | 1,057,300 | 4,946 |
| 2025-02-19 | 5,110 | 5,330 | 5,101 | 5,284 | 781,200 | 5,284 |
| 2025-02-18 | 5,133 | 5,178 | 5,070 | 5,104 | 398,600 | 5,104 |
| 2025-02-17 | 5,188 | 5,236 | 5,098 | 5,098 | 357,400 | 5,098 |
| 2025-02-14 | 5,173 | 5,262 | 5,083 | 5,201 | 968,700 | 5,201 |
| 2025-02-13 | 5,166 | 5,209 | 5,109 | 5,171 | 492,100 | 5,171 |
| 2025-02-12 | 5,158 | 5,217 | 5,128 | 5,202 | 470,800 | 5,202 |
| 2025-02-10 | 5,077 | 5,231 | 5,026 | 5,200 | 547,500 | 5,200 |
| 2025-02-07 | 5,131 | 5,164 | 5,063 | 5,111 | 598,100 | 5,111 |
| 2025-02-06 | 5,365 | 5,398 | 5,187 | 5,206 | 722,100 | 5,206 |
| 2025-02-05 | 5,335 | 5,392 | 5,277 | 5,350 | 545,300 | 5,350 |
| 2025-02-04 | 5,257 | 5,349 | 5,244 | 5,259 | 577,600 | 5,259 |
| 2025-02-03 | 5,262 | 5,275 | 5,140 | 5,157 | 700,600 | 5,157 |
| 2025-01-31 | 5,432 | 5,477 | 5,402 | 5,433 | 388,500 | 5,433 |
| 2025-01-30 | 5,423 | 5,459 | 5,360 | 5,429 | 684,900 | 5,429 |
| 2025-01-29 | 5,420 | 5,470 | 5,363 | 5,440 | 641,800 | 5,440 |
| 2025-01-28 | 5,388 | 5,429 | 5,326 | 5,370 | 630,500 | 5,370 |
| 2025-01-27 | 5,611 | 5,622 | 5,478 | 5,488 | 621,900 | 5,488 |
| 2025-01-24 | 5,659 | 5,686 | 5,565 | 5,595 | 349,700 | 5,595 |
| 2025-01-23 | 5,668 | 5,679 | 5,595 | 5,659 | 350,300 | 5,659 |
| 2025-01-22 | 5,603 | 5,662 | 5,549 | 5,658 | 416,400 | 5,658 |
| 2025-01-21 | 5,612 | 5,620 | 5,466 | 5,570 | 289,300 | 5,570 |
| 2025-01-20 | 5,521 | 5,557 | 5,501 | 5,534 | 250,000 | 5,534 |
| 2025-01-17 | 5,452 | 5,479 | 5,362 | 5,471 | 426,700 | 5,471 |
| 2025-01-16 | 5,546 | 5,611 | 5,503 | 5,526 | 377,900 | 5,526 |
| 2025-01-15 | 5,531 | 5,574 | 5,463 | 5,490 | 271,800 | 5,490 |
| 2025-01-14 | 5,611 | 5,673 | 5,531 | 5,545 | 461,000 | 5,545 |
| 2025-01-10 | 5,697 | 5,771 | 5,664 | 5,690 | 427,500 | 5,690 |
| 2025-01-09 | 5,679 | 5,747 | 5,643 | 5,698 | 408,300 | 5,698 |
| 2025-01-08 | 5,650 | 5,747 | 5,634 | 5,696 | 416,600 | 5,696 |
| 2025-01-07 | 5,641 | 5,799 | 5,616 | 5,767 | 682,800 | 5,767 |
| 2025-01-06 | 5,601 | 5,609 | 5,524 | 5,565 | 437,300 | 5,565 |
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