KabuInsight

栗田工業

6370
プライム/機械/Kurita Water Industries Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-137,799.07,882.07,754.07,792.0-199.0-2.49%487,400
2026-03-127,970.08,064.07,907.07,991.0-129.0-1.59%342,300
2026-03-118,027.08,244.08,025.08,120.0+192.0+2.42%431,700
2026-03-107,875.07,990.07,787.07,928.0+353.0+4.66%609,300
2026-03-097,536.07,745.07,415.07,575.0-565.0-6.94%582,600
2026-03-068,108.08,190.08,017.08,140.0-115.0-1.39%332,400
2026-03-058,476.08,550.08,142.08,255.0+95.0+1.16%489,400
2026-03-048,203.08,419.08,013.08,160.0-389.0-4.55%465,100
2026-03-038,792.08,882.08,512.08,549.0-184.0-2.11%533,300
2026-03-028,578.08,783.08,506.08,733.0+20.0+0.23%296,800
2026-02-278,565.08,719.08,504.08,713.0+135.0+1.57%453,300
2026-02-268,600.08,638.08,415.08,578.0+47.0+0.55%519,600
2026-02-258,527.08,585.08,429.08,531.0+11.0+0.13%451,900
2026-02-248,430.08,567.08,359.08,520.0+213.0+2.56%641,000
2026-02-208,108.08,394.08,066.08,307.0+150.0+1.84%654,000
2026-02-198,040.08,235.08,000.08,157.0+165.0+2.06%443,400
2026-02-188,169.08,191.07,975.07,992.0-84.0-1.04%565,900
2026-02-178,023.08,092.07,975.08,076.0+31.0+0.39%320,800
2026-02-168,033.08,127.07,963.08,045.0+4.0+0.05%371,100
2026-02-138,134.08,269.07,941.08,041.0-243.0-2.93%570,700
2026-02-128,111.08,306.08,076.08,284.0+312.0+3.91%621,600
2026-02-107,818.08,035.07,791.07,972.0+173.0+2.22%567,400
2026-02-097,928.08,040.07,799.07,799.0+73.0+0.94%671,800
2026-02-067,208.07,843.07,121.07,726.0+68.0+0.89%1,354,700
2026-02-058,166.08,166.07,580.07,658.0-112.0-1.44%795,500
2026-02-047,812.07,850.07,706.07,770.0+6.0+0.08%614,200
2026-02-037,650.07,796.07,599.07,764.0+224.0+2.97%867,700
2026-02-027,673.07,796.07,476.07,540.0-173.0-2.24%487,800
2026-01-307,691.07,766.07,585.07,713.0+98.0+1.29%741,800
2026-01-297,472.07,632.07,355.07,615.0+339.0+4.66%1,391,100
2026-01-287,208.07,285.07,186.07,276.0-35.0-0.48%387,500
2026-01-277,199.07,324.07,162.07,311.0+77.0+1.06%394,100
2026-01-267,265.07,396.07,204.07,234.0-147.0-1.99%355,100
2026-01-237,316.07,426.07,314.07,381.0+65.0+0.89%391,000
2026-01-227,303.07,416.07,287.07,316.0+136.0+1.89%727,800
2026-01-216,927.07,227.06,927.07,180.0+30.0+0.42%380,900
2026-01-207,211.07,256.07,112.07,150.0-98.0-1.35%278,800
2026-01-197,315.07,361.07,198.07,248.0-65.0-0.89%440,700
2026-01-167,099.07,347.07,064.07,313.0+254.0+3.60%502,500
2026-01-156,804.07,069.06,804.07,059.0+89.0+1.28%397,600
2026-01-147,073.07,099.06,970.06,970.0-30.0-0.43%332,900
2026-01-137,137.07,211.07,000.07,000.0+138.0+2.01%581,900
2026-01-096,804.06,870.06,735.06,862.0+106.0+1.57%326,900
2026-01-086,752.06,826.06,745.06,756.0-37.0-0.54%354,500
2026-01-076,674.06,897.06,651.06,793.0+135.0+2.03%441,000
2026-01-066,538.06,658.06,519.06,658.0+109.0+1.66%426,900
2026-01-056,448.06,549.06,407.06,549.0+201.0+3.17%321,600
2025-12-306,441.06,445.06,348.06,348.0-106.0-1.64%226,600
2025-12-296,448.06,493.06,429.06,454.0+39.0+0.61%196,800
2025-12-266,484.06,498.06,377.06,415.0-35.0-0.54%161,200
2025-12-256,443.06,471.06,404.06,450.0+13.0+0.20%143,300
2025-12-246,421.06,526.06,400.06,437.0-13.0-0.20%246,600
2025-12-236,495.06,495.06,432.06,450.0+6.0+0.09%216,500
2025-12-226,499.06,503.06,402.06,444.0+84.0+1.32%513,900
2025-12-196,274.06,391.06,267.06,360.0+142.0+2.28%666,700
2025-12-186,226.06,295.06,181.06,218.0-108.0-1.71%351,900
2025-12-176,342.06,358.06,273.06,326.0-30.0-0.47%245,000
2025-12-166,501.06,515.06,356.06,356.0-159.0-2.44%312,500
2025-12-156,520.06,547.06,415.06,515.0-104.0-1.57%339,700
2025-12-126,642.06,642.06,571.06,619.0+36.0+0.55%373,000
2025-12-116,683.06,688.06,535.06,583.0-41.0-0.62%273,800
2025-12-106,561.06,682.06,496.06,624.0+27.0+0.41%425,600
2025-12-096,600.06,700.06,597.06,597.0-106.0-1.58%324,300
2025-12-086,719.06,803.06,643.06,703.0+174.0+2.67%566,000
2025-12-056,444.06,567.06,439.06,529.0+14.0+0.21%480,000
2025-12-046,401.06,517.06,401.06,515.0+154.0+2.42%361,600
2025-12-036,242.06,393.06,229.06,361.0+186.0+3.01%478,200
2025-12-026,277.06,331.06,168.06,175.0-5.0-0.08%210,600
2025-12-016,217.06,255.06,164.06,180.0-37.0-0.60%290,000
2025-11-286,225.06,300.06,176.06,217.0-57.0-0.91%395,500
2025-11-276,253.06,293.06,221.06,274.0+24.0+0.38%247,100
2025-11-266,199.06,272.06,182.06,250.0+119.0+1.94%420,500
2025-11-256,112.06,243.06,099.06,131.0+37.0+0.61%421,600
2025-11-216,025.06,155.06,025.06,094.0-40.0-0.65%490,800
2025-11-206,204.06,226.06,134.06,134.0+37.0+0.61%442,900
2025-11-196,177.06,191.05,976.06,097.0-59.0-0.96%547,500
2025-11-186,429.06,450.06,156.06,156.0-337.0-5.19%402,500
2025-11-176,505.06,546.06,428.06,493.0+37.0+0.57%390,500
2025-11-146,430.06,499.06,371.06,456.0+23.0+0.36%469,000
2025-11-136,520.06,545.06,393.06,433.0-81.0-1.24%406,600
2025-11-126,323.06,549.06,301.06,514.0+140.0+2.20%754,200
2025-11-116,550.06,560.06,325.06,374.0-171.0-2.61%867,700
2025-11-106,428.06,556.06,204.06,545.0+817.0+14.26%1,451,800
2025-11-075,790.05,813.05,667.05,728.0+4.0+0.07%529,300
2025-11-065,707.05,762.05,668.05,724.0+117.0+2.09%350,100
2025-11-055,740.05,764.05,484.05,607.0-207.0-3.56%548,200
2025-11-045,771.05,930.05,752.05,814.0-44.0-0.75%592,300
2025-10-315,809.05,858.05,782.05,858.0+15.0+0.26%387,800
2025-10-305,700.05,843.05,696.05,843.0+127.0+2.22%1,014,700
2025-10-295,785.05,812.05,664.05,716.0-66.0-1.14%541,500
2025-10-285,906.05,923.05,782.05,782.0-113.0-1.92%480,300
2025-10-275,873.05,910.05,844.05,895.0+51.0+0.87%499,400
2025-10-245,817.05,850.05,745.05,844.0+73.0+1.26%440,600
2025-10-235,677.05,826.05,637.05,771.0+194.0+3.48%826,100
2025-10-225,488.05,597.05,482.05,577.0+82.0+1.49%327,800
2025-10-215,509.05,568.05,486.05,495.0+13.0+0.24%412,300
2025-10-205,440.05,515.05,433.05,482.0+124.0+2.31%422,700
2025-10-175,393.05,397.05,345.05,358.0-18.0-0.33%411,400
2025-10-165,359.05,385.05,284.05,376.0+17.0+0.32%357,800
2025-10-155,200.05,393.05,199.05,359.0+237.0+4.63%555,200
2025-10-145,238.05,282.05,090.05,122.0-316.0-5.81%794,600
2025-10-105,488.05,514.05,411.05,438.0-1.0-0.02%828,500
2025-10-095,225.05,442.05,206.05,439.0+273.0+5.28%632,900
2025-10-085,147.05,177.05,128.05,166.0-32.0-0.62%320,200
2025-10-075,183.05,219.05,155.05,198.0+47.0+0.91%325,300
2025-10-065,202.05,247.05,098.05,151.0+149.0+2.98%547,800
2025-10-034,970.05,012.04,964.05,002.0+31.0+0.62%546,800
2025-10-024,999.05,024.04,952.04,971.0+1.0+0.02%328,500
2025-10-014,969.05,019.04,935.04,970.0-79.0-1.56%461,100
2025-09-305,035.05,092.05,031.05,049.0+13.0+0.26%279,300
2025-09-295,052.05,081.05,020.05,036.0-79.0-1.54%269,500
2025-09-265,125.05,167.05,115.05,115.0-71.0-1.37%446,300
2025-09-255,110.05,188.05,101.05,186.0+44.0+0.86%370,700
2025-09-245,174.05,183.05,131.05,142.0-37.0-0.71%313,900
2025-09-225,232.05,270.05,179.05,179.0-8.0-0.15%284,900
2025-09-195,265.05,328.05,155.05,187.0-45.0-0.86%718,800
2025-09-185,102.05,255.05,094.05,232.0+130.0+2.55%467,200
2025-09-175,153.05,180.05,093.05,102.0-83.0-1.60%296,600
2025-09-165,170.05,230.05,167.05,185.0+15.0+0.29%247,000
2025-09-125,184.05,229.05,167.05,170.0——373,500

直近120営業日分を表示