日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

菊池製作所(3444)の株価時系列情報

菊池製作所(3444)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 841 842 821 831 25,500
2020/12/29 820 843 820 842 25,000
2020/12/28 821 825 810 815 33,400
2020/12/25 818 820 806 815 44,000
2020/12/24 811 821 807 808 20,100
2020/12/23 795 830 795 811 59,900
2020/12/22 820 824 791 799 100,900
2020/12/21 875 882 835 835 65,300
2020/12/18 900 900 868 885 50,600
2020/12/17 918 919 892 898 44,700
2020/12/16 936 939 916 925 28,500
2020/12/15 902 940 900 934 52,700
2020/12/14 886 940 886 908 93,800
2020/12/11 923 924 875 889 88,900
2020/12/10 900 914 891 908 41,500
2020/12/09 936 957 894 900 122,600
2020/12/08 880 935 877 921 147,600
2020/12/07 932 932 856 861 139,500
2020/12/04 858 956 843 947 318,600
2020/12/03 838 858 826 858 43,100
2020/12/02 838 866 821 833 73,500
2020/12/01 812 837 812 831 39,700
2020/11/30 811 814 801 812 36,400
2020/11/27 817 826 813 816 19,000
2020/11/26 821 826 816 822 22,800
2020/11/25 834 840 820 827 42,700
2020/11/24 833 849 827 836 50,800
2020/11/20 815 824 810 821 14,700
2020/11/19 824 824 805 815 29,000
2020/11/18 863 863 824 824 54,700
2020/11/17 887 899 860 863 57,300
2020/11/16 843 905 843 888 84,400
2020/11/13 850 857 837 857 22,200
2020/11/12 850 857 835 848 15,200
2020/11/11 831 855 821 855 35,200
2020/11/10 852 860 829 832 29,600
2020/11/09 845 854 833 854 14,800
2020/11/06 847 853 836 841 13,200
2020/11/05 855 855 832 847 21,400
2020/11/04 860 860 821 840 36,000
2020/11/02 848 850 823 830 28,500
2020/10/30 887 894 839 850 51,100
2020/10/29 861 900 856 881 36,500
2020/10/28 853 909 853 880 46,800
2020/10/27 860 874 848 868 28,000
2020/10/26 870 890 869 874 31,200
2020/10/23 865 865 845 855 24,400
2020/10/22 888 888 863 865 23,000
2020/10/21 852 899 852 888 37,100
2020/10/20 869 875 861 864 14,900
2020/10/19 850 883 844 883 30,400
2020/10/16 868 876 835 854 40,100
2020/10/15 900 900 863 881 61,800
2020/10/14 927 931 900 903 44,200
2020/10/13 930 938 912 926 20,300
2020/10/12 953 953 928 934 16,800
2020/10/09 958 958 929 950 27,200
2020/10/08 926 956 925 944 32,300
2020/10/07 929 937 918 923 23,000
2020/10/06 940 946 903 938 36,800
2020/10/05 889 939 889 938 52,700
2020/10/02 978 978 882 890 107,900
2020/09/30 980 980 945 952 32,100
2020/09/29 978 985 961 976 52,300
2020/09/28 979 981 941 968 50,400
2020/09/25 940 971 940 951 53,200
2020/09/24 976 981 937 940 58,200
2020/09/23 990 1,002 955 980 90,900
2020/09/18 970 1,022 970 999 82,100
2020/09/17 1,000 1,025 963 1,000 162,900
2020/09/16 1,021 1,073 1,012 1,025 243,500
2020/09/15 971 1,005 935 1,000 246,700
2020/09/14 895 974 866 954 246,800
2020/09/11 892 899 883 893 58,100
2020/09/10 925 932 891 902 63,100
2020/09/09 903 926 895 922 67,500
2020/09/08 895 930 864 912 112,600
2020/09/07 892 935 883 883 165,000
2020/09/04 860 879 860 879 40,400
2020/09/03 885 885 858 878 63,100
2020/09/02 910 910 876 880 66,000
2020/09/01 908 908 889 900 54,300
2020/08/31 923 933 899 908 183,800
2020/08/28 866 925 863 888 276,000
2020/08/27 910 911 875 875 84,800
2020/08/26 905 937 885 895 254,100
2020/08/25 835 918 825 895 422,300
2020/08/24 781 790 768 790 23,200
2020/08/21 775 780 770 780 16,100
2020/08/20 782 793 772 777 20,500
2020/08/19 781 788 780 787 18,500
2020/08/18 782 795 764 781 47,300
2020/08/17 773 781 765 781 12,200
2020/08/14 774 775 764 775 13,400
2020/08/13 785 785 763 767 18,100
2020/08/12 778 785 762 770 18,700
2020/08/11 764 775 763 767 15,700
2020/08/07 765 765 745 761 18,900
2020/08/06 774 774 751 751 23,000
2020/08/05 739 774 739 774 25,200
2020/08/04 725 746 725 740 17,000
2020/08/03 711 739 711 724 27,600
2020/07/31 733 733 700 710 56,700
2020/07/30 751 776 737 739 29,500
2020/07/29 789 789 742 749 46,400
2020/07/28 746 792 742 767 69,800
2020/07/27 731 747 725 740 27,300
2020/07/22 737 747 733 733 15,600
2020/07/21 728 739 725 735 17,600
2020/07/20 740 741 721 729 26,300
2020/07/17 738 741 731 734 19,200
2020/07/16 763 768 737 744 26,400
2020/07/15 744 763 744 755 27,100
2020/07/14 749 750 730 736 28,100
2020/07/13 724 753 724 743 23,100
2020/07/10 741 746 721 723 38,200
2020/07/09 772 772 752 752 19,800
2020/07/08 753 767 749 757 10,100
2020/07/07 769 778 752 760 23,500
2020/07/06 749 778 749 774 33,300
2020/07/03 721 740 718 740 46,400
2020/07/02 782 783 721 721 93,200
2020/07/01 794 813 774 782 26,300
2020/06/30 786 818 786 789 50,000
2020/06/29 805 810 779 782 38,300
2020/06/26 837 837 811 816 33,300
2020/06/25 831 837 825 833 30,200
2020/06/24 852 874 837 846 48,500
2020/06/23 880 880 846 858 41,600
2020/06/22 831 867 826 867 107,200
2020/06/19 857 884 855 861 55,100
2020/06/18 895 895 855 871 52,500
2020/06/17 880 895 877 888 22,000
2020/06/16 854 895 847 887 104,300
2020/06/15 853 859 811 815 75,200
2020/06/12 840 865 815 861 118,400
2020/06/11 905 915 871 874 109,400
2020/06/10 927 941 922 923 44,100
2020/06/09 956 968 927 939 86,000
2020/06/08 932 979 930 961 201,600
2020/06/05 884 935 881 932 127,800
2020/06/04 924 925 881 886 106,800
2020/06/03 948 950 881 924 276,100
2020/06/02 899 925 885 888 152,900
2020/06/01 810 945 805 908 567,700
2020/05/29 831 831 784 797 79,400
2020/05/28 814 844 802 829 112,300
2020/05/27 794 800 773 800 67,500
2020/05/26 739 800 731 779 80,600
2020/05/25 741 741 728 739 20,500
2020/05/22 708 729 698 727 42,800
2020/05/21 685 708 682 708 39,800
2020/05/20 684 693 671 689 14,300
2020/05/19 697 697 668 685 27,400
2020/05/18 670 689 666 681 26,800
2020/05/15 657 675 651 666 37,300
2020/05/14 691 691 653 653 56,500
2020/05/13 654 695 654 691 67,100
2020/05/12 647 677 644 672 45,800
2020/05/11 606 645 604 637 51,900
2020/05/08 585 622 585 616 64,700
2020/05/07 561 587 561 582 27,300
2020/05/01 585 585 557 579 32,500
2020/04/30 568 589 568 585 48,400
2020/04/28 542 559 530 558 24,800
2020/04/27 544 555 540 544 69,600
2020/04/24 562 562 530 547 49,900
2020/04/23 541 554 537 552 48,900
2020/04/22 541 542 523 538 29,600
2020/04/21 568 571 539 546 45,700
2020/04/20 570 577 562 575 33,100
2020/04/17 576 592 568 570 38,400
2020/04/16 575 594 568 576 63,400
2020/04/15 556 565 547 565 46,100
2020/04/14 522 552 520 551 35,000
2020/04/13 539 542 528 530 23,500
2020/04/10 530 537 510 532 32,300
2020/04/09 543 558 525 532 88,700
2020/04/08 520 546 515 545 47,300
2020/04/07 515 534 504 523 40,100
2020/04/06 470 503 456 499 58,200
2020/04/03 492 495 471 471 50,300
2020/04/02 500 507 480 486 64,100
2020/04/01 519 539 500 500 43,100
2020/03/31 534 552 526 529 36,200
2020/03/30 528 537 515 534 28,200
2020/03/27 557 564 532 539 36,000
2020/03/26 555 566 546 552 43,500
2020/03/25 595 595 557 585 84,200
2020/03/24 499 525 492 525 82,400
2020/03/23 481 489 469 483 46,200
2020/03/19 543 552 480 495 92,400
2020/03/18 529 570 524 533 93,500
2020/03/17 467 524 467 511 118,000
2020/03/16 555 556 508 511 68,200
2020/03/13 517 550 496 535 149,500
2020/03/12 600 629 570 577 164,700
2020/03/11 682 697 634 634 86,400
2020/03/10 600 690 598 680 130,900
2020/03/09 717 717 665 674 111,500
2020/03/06 760 762 729 735 74,100
2020/03/05 809 809 768 775 72,600
2020/03/04 772 794 764 790 55,900
2020/03/03 876 876 779 783 103,700
2020/03/02 749 850 749 816 111,600
2020/02/28 719 799 719 748 204,500
2020/02/27 898 898 839 839 96,900
2020/02/26 911 923 888 897 69,500
2020/02/25 891 948 889 929 82,200
2020/02/21 967 991 955 978 54,300
2020/02/20 1,001 1,018 951 953 75,200
2020/02/19 948 984 948 978 65,300
2020/02/18 965 977 923 935 61,700
2020/02/17 965 971 918 962 119,000
2020/02/14 982 1,006 957 958 156,400
2020/02/13 1,044 1,057 1,003 1,003 62,000
2020/02/12 1,006 1,049 990 1,040 116,800
2020/02/10 1,052 1,052 1,011 1,018 138,600
2020/02/07 1,132 1,137 1,050 1,067 185,000
2020/02/06 1,158 1,158 1,125 1,125 85,600
2020/02/05 1,150 1,152 1,115 1,144 60,700
2020/02/04 1,142 1,152 1,122 1,127 59,300
2020/02/03 1,100 1,159 1,100 1,144 140,600
2020/01/31 1,065 1,138 1,062 1,129 151,900
2020/01/30 1,121 1,123 1,061 1,084 209,000
2020/01/29 1,165 1,190 1,126 1,135 213,400
2020/01/28 1,122 1,196 1,121 1,187 254,200
2020/01/27 1,075 1,148 1,061 1,142 197,100
2020/01/24 1,170 1,188 1,112 1,127 236,900
2020/01/23 1,170 1,197 1,152 1,168 270,700
2020/01/22 1,124 1,197 1,123 1,190 463,000
2020/01/21 1,100 1,128 1,056 1,127 398,500
2020/01/20 1,130 1,130 1,045 1,050 485,700
2020/01/17 1,200 1,250 1,088 1,148 1,209,800
2020/01/16 1,049 1,186 1,049 1,153 832,200
2020/01/15 967 1,046 963 1,046 483,600
2020/01/14 940 944 930 943 186,500
2020/01/10 900 916 893 900 124,000
2020/01/09 885 898 870 873 109,500
2020/01/08 860 866 815 846 82,200
2020/01/07 840 874 832 866 102,600
2020/01/06 830 840 800 840 155,000

このページの先頭へ