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
2024-10-046,2356,2886,2166,263255,1006,263
2024-10-036,4276,4386,2286,243334,0006,243
2024-10-026,2836,3146,2016,240371,7006,240
2024-10-016,2006,3836,1656,383411,9006,383
2024-09-306,1306,2486,1016,166446,8006,166
2024-09-276,2806,3286,2016,312443,7006,312
2024-09-266,0196,2675,9636,251608,6006,251
2024-09-255,9695,9935,9185,958365,8005,958
2024-09-245,8505,9835,8225,949688,6005,949
2024-09-205,6185,6915,5855,662552,7005,662
2024-09-195,5105,5595,4805,533207,1005,533
2024-09-185,4635,4735,3625,458324,6005,458
2024-09-175,4875,5245,2785,431409,9005,431
2024-09-135,4655,5045,4145,441400,8005,441
2024-09-125,5015,5595,4295,483364,9005,483
2024-09-115,4855,5105,3665,413285,1005,413
2024-09-105,4765,5645,4015,493454,7005,493
2024-09-095,3865,4225,2335,406344,3005,406
2024-09-065,5475,5825,4195,449350,4005,449
2024-09-055,5115,6055,4895,555302,0005,555
2024-09-045,6445,6945,5575,577361,8005,577
2024-09-035,7765,8185,7535,811177,8005,811
2024-09-025,9125,9125,7455,773192,4005,773
2024-08-305,7945,8535,7325,833385,6005,833
2024-08-295,7565,8475,7165,793262,6005,793
2024-08-285,8645,8715,7755,856189,2005,856
2024-08-275,8585,9215,8295,905175,1005,905
2024-08-265,8955,8955,7705,814174,5005,814
2024-08-235,8075,9165,7885,914221,4005,914
2024-08-225,8005,8415,7515,790223,8005,790
2024-08-215,8035,9015,7555,812277,9005,812
2024-08-205,9206,0035,8745,946224,4005,946
2024-08-195,9206,0055,8065,857488,2005,857
2024-08-166,0906,1336,0436,120486,6006,120
2024-08-155,9936,0655,9335,956499,1005,956
2024-08-146,0466,0465,9215,993410,3005,993
2024-08-135,7445,9645,6835,946652,3005,946
2024-08-096,1006,1525,5115,6341,516,8005,634
2024-08-086,0306,3015,9916,301489,7006,301
2024-08-075,9746,3215,9286,127934,7006,127
2024-08-065,6745,6745,4745,674363,7005,674
2024-08-055,5315,5934,9744,974696,1004,974
2024-08-026,1266,2105,9265,974449,6005,974
2024-08-016,3886,5516,3486,390557,9006,390
2024-07-316,2696,5006,2506,462310,8006,462
2024-07-306,3056,3856,3036,366263,1006,366
2024-07-296,2706,3816,2466,345245,3006,345
2024-07-266,1616,2506,1306,199173,6006,199
2024-07-256,2686,2926,1506,155349,6006,155
2024-07-246,4346,5016,4016,436292,0006,436
2024-07-236,5746,5786,4296,455237,9006,455
2024-07-226,5906,5906,4796,521284,2006,521
2024-07-196,7286,8076,6356,663337,3006,663
2024-07-186,9517,0296,7506,750327,7006,750
2024-07-177,0557,1407,0557,075240,8007,075
2024-07-167,0397,1317,0207,020306,6007,020
2024-07-126,8787,0286,8537,023254,8007,023
2024-07-117,1307,1376,9737,000296,5007,000
2024-07-107,0347,0696,9957,057263,0007,057
2024-07-096,9947,0566,9567,026313,0007,026
2024-07-087,0707,1607,0097,049504,7007,049
2024-07-057,0607,0806,9897,026302,5007,026
2024-07-047,0247,0496,9116,974325,6006,974
2024-07-037,0627,1827,0107,060507,7007,060
2024-07-026,8677,0136,8676,962383,1006,962
2024-07-016,8736,9336,8036,864338,4006,864
2024-06-286,8606,8866,7836,819249,8006,819
2024-06-276,8176,8666,7706,800211,6006,800
2024-06-266,7966,8546,7556,830370,6006,830
2024-06-256,8056,8566,7086,776323,7006,776
2024-06-246,7486,8516,7336,733246,9006,733
2024-06-216,7346,7766,6656,693365,6006,693
2024-06-206,7336,7686,5496,687326,7006,687
2024-06-196,7806,8376,7476,800235,7006,800
2024-06-186,7916,7946,6956,696188,1006,696
2024-06-176,8006,8226,6456,700254,1006,700
2024-06-146,7136,8936,7076,852385,8006,852
2024-06-136,7896,8286,7226,722241,1006,722
2024-06-126,6876,7446,6646,708247,0006,708
2024-06-116,6876,7846,6406,693241,0006,693
2024-06-106,6156,7386,6156,681215,4006,681
2024-06-076,6356,6926,5806,614167,9006,614
2024-06-066,5956,6546,5306,632280,0006,632
2024-06-056,5066,5686,4546,522254,1006,522
2024-06-046,5806,5836,4696,515281,3006,515
2024-06-036,6926,7346,6346,674292,9006,674
2024-05-316,5916,7326,5766,720500,8006,720
2024-05-306,4206,5616,4206,535281,6006,535
2024-05-296,6746,6986,5726,577282,5006,577
2024-05-286,6706,7056,6326,674211,3006,674
2024-05-276,7906,7906,6386,712293,2006,712
2024-05-246,7336,8486,7216,805251,3006,805
2024-05-236,7726,8346,7486,797220,3006,797
2024-05-226,8896,9366,7436,744301,8006,744
2024-05-216,9497,0106,8386,857268,5006,857
2024-05-206,8386,9666,8156,946306,3006,946
2024-05-176,8336,8866,7896,826258,7006,826
2024-05-166,7406,8436,7126,843334,1006,843
2024-05-156,7756,8426,6816,698262,5006,698
2024-05-146,9597,0706,8016,813429,6006,813
2024-05-136,8486,9776,7716,859689,3006,859
2024-05-106,7006,9006,6316,748819,9006,748
2024-05-096,2226,3306,2016,240370,8006,240
2024-05-086,3016,3716,2626,299302,9006,299
2024-05-076,2776,3026,2016,274388,8006,274
2024-05-026,2946,2946,1956,277323,3006,277
2024-05-016,2766,3076,2276,294150,9006,294
2024-04-306,2596,3706,2596,295398,7006,295
2024-04-266,0936,2226,0226,197443,3006,197
2024-04-256,0206,0715,9786,021280,0006,021
2024-04-245,9306,1095,9216,103387,4006,103
2024-04-235,9535,9535,8195,896304,0005,896
2024-04-225,9225,9365,8435,895352,4005,895
2024-04-195,8875,9415,7495,836847,4005,836
2024-04-185,8716,0395,8306,012383,9006,012
2024-04-176,1576,2005,8765,950739,4005,950
2024-04-166,2876,3046,2006,200373,4006,200
2024-04-156,4006,4436,3486,417291,5006,417
2024-04-126,3366,4226,3366,399449,2006,399
2024-04-116,1636,3756,1636,346309,1006,346
2024-04-106,2516,2956,2086,263251,2006,263
2024-04-096,2626,3336,2576,310160,2006,310
2024-04-086,2446,2846,1826,250272,8006,250
2024-04-056,3066,3286,2076,242276,2006,242
2024-04-046,1926,4196,1856,406476,0006,406
2024-04-036,2216,2356,1416,171371,7006,171
2024-04-026,1506,2366,1016,222443,7006,222
2024-04-016,3206,3206,1956,218329,7006,218
2024-03-296,2606,3416,2456,301320,6006,301
2024-03-286,2506,3006,2116,254236,3006,254
2024-03-276,2506,3176,2246,271517,4006,271
2024-03-266,2316,2866,2186,242416,5006,242
2024-03-256,3626,3886,2486,250340,7006,250
2024-03-226,4806,4976,2556,361496,9006,361
2024-03-216,4996,5236,4546,502355,6006,502
2024-03-196,3936,4456,3476,436218,8006,436
2024-03-186,3036,4066,2956,403217,0006,403
2024-03-156,2406,2866,2186,250325,2006,250
2024-03-146,2466,2986,2266,293308,4006,293
2024-03-136,4056,4496,2386,292458,2006,292
2024-03-126,2436,3766,2306,372471,6006,372
2024-03-116,3106,3776,2716,343504,4006,343
2024-03-086,3176,5116,2636,410628,3006,410
2024-03-076,4516,5506,4176,417618,9006,417
2024-03-066,1756,3946,1616,351460,0006,351
2024-03-056,3006,3986,2736,275433,9006,275
2024-03-046,1956,2446,1586,221513,2006,221
2024-03-016,0206,1636,0136,156374,1006,156
2024-02-296,1806,2295,9956,089604,7006,089
2024-02-285,9936,1635,9166,116825,0006,116
2024-02-275,8485,8805,8115,850316,5005,850
2024-02-265,9455,9675,8545,859265,9005,859
2024-02-225,8105,9495,7885,915355,2005,915
2024-02-215,7825,8565,6825,771565,5005,771
2024-02-205,8815,9085,8215,882263,2005,882
2024-02-195,8515,9305,8345,881678,2005,881
2024-02-165,8405,9105,8165,845603,7005,845
2024-02-155,8465,8795,6595,763774,1005,763
2024-02-145,9335,9335,7855,875810,4005,875
2024-02-135,6146,0255,5855,9931,915,0005,993
2024-02-095,4265,5765,4225,494513,5005,494
2024-02-085,5535,5765,5015,526346,6005,526
2024-02-075,5115,5595,4825,499435,4005,499
2024-02-065,4665,5435,4495,484429,3005,484
2024-02-055,4745,5415,4245,513320,1005,513
2024-02-025,4305,4655,4225,425251,3005,425
2024-02-015,4405,4685,4085,426297,5005,426
2024-01-315,3915,4465,3865,444234,7005,444
2024-01-305,4005,4715,3925,452303,6005,452
2024-01-295,4455,4945,3925,455207,7005,455
2024-01-265,4885,5525,4485,471440,9005,471
2024-01-255,5055,5485,4725,520430,2005,520
2024-01-245,5575,5715,5135,542424,2005,542
2024-01-235,5505,5795,4815,510471,0005,510
2024-01-225,4105,5145,3875,511775,9005,511
2024-01-195,4755,5245,2795,3121,552,8005,312
2024-01-185,6325,6405,4435,444739,5005,444
2024-01-175,7545,7745,6665,666387,8005,666
2024-01-165,7005,7565,6585,658293,5005,658
2024-01-155,6515,7495,6515,749380,6005,749
2024-01-125,7055,7295,6755,687368,6005,687
2024-01-115,6355,7295,6225,626580,1005,626
2024-01-105,4605,5845,4435,544465,6005,544
2024-01-095,4535,4995,3925,425488,1005,425
2024-01-055,4375,4535,3825,383418,0005,383
2024-01-045,4635,4695,3775,439421,7005,439

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