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
2022/12/30 414 414 409 413 6,500
2022/12/29 404 417 402 411 9,900
2022/12/28 409 409 400 404 26,300
2022/12/27 409 415 407 411 30,100
2022/12/26 408 412 398 399 39,300
2022/12/23 452 452 408 408 168,300
2022/12/22 447 449 443 448 12,700
2022/12/21 443 444 425 431 37,100
2022/12/20 463 463 443 450 30,900
2022/12/19 465 466 461 463 11,100
2022/12/16 464 468 463 464 10,600
2022/12/15 463 467 463 463 27,100
2022/12/14 474 475 465 470 23,600
2022/12/13 470 479 468 468 14,900
2022/12/12 475 478 470 473 12,900
2022/12/09 475 476 470 474 14,200
2022/12/08 465 477 465 470 29,100
2022/12/07 470 470 466 469 7,200
2022/12/06 464 470 462 470 8,200
2022/12/05 463 466 462 466 6,600
2022/12/02 465 470 463 464 9,100
2022/12/01 468 469 464 468 4,600
2022/11/30 466 468 464 467 1,900
2022/11/29 464 468 464 468 5,300
2022/11/28 469 470 465 465 9,600
2022/11/25 466 470 463 464 10,300
2022/11/24 465 468 464 466 10,200
2022/11/22 467 468 465 468 2,700
2022/11/21 464 467 464 465 4,600
2022/11/18 467 468 465 466 3,100
2022/11/17 470 470 466 466 6,800
2022/11/16 465 472 465 472 2,500
2022/11/15 467 470 465 470 6,300
2022/11/14 466 468 465 467 5,000
2022/11/11 465 470 465 465 7,200
2022/11/10 465 469 464 465 6,000
2022/11/09 468 470 466 466 1,800
2022/11/08 470 471 467 468 6,100
2022/11/07 468 469 468 469 2,100
2022/11/04 470 470 464 470 4,200
2022/11/02 466 468 462 467 3,500
2022/11/01 465 474 465 466 2,800
2022/10/31 468 471 468 468 5,300
2022/10/28 470 473 466 473 3,600
2022/10/27 470 470 466 467 6,900
2022/10/26 474 475 469 475 3,800
2022/10/25 478 478 472 475 2,100
2022/10/24 469 473 469 473 3,100
2022/10/21 471 476 470 470 2,700
2022/10/20 475 477 471 473 2,600
2022/10/19 475 477 472 473 1,900
2022/10/18 472 475 472 475 1,100
2022/10/17 466 472 463 472 2,300
2022/10/14 468 473 460 466 6,900
2022/10/13 470 473 468 468 7,600
2022/10/12 474 476 470 470 4,800
2022/10/11 471 479 471 479 1,800
2022/10/07 471 481 471 477 3,300
2022/10/06 482 482 479 479 2,300
2022/10/05 477 482 476 482 4,000
2022/10/04 472 482 472 479 6,000
2022/10/03 481 482 464 471 18,000
2022/09/30 489 497 484 484 6,200
2022/09/29 491 498 491 497 1,700
2022/09/28 493 493 485 493 9,000
2022/09/27 499 502 494 496 4,500
2022/09/26 499 507 499 499 3,000
2022/09/22 501 507 500 503 4,200
2022/09/21 502 511 502 511 4,900
2022/09/20 517 517 505 507 2,100
2022/09/16 510 518 506 517 5,600
2022/09/15 520 520 514 516 9,000
2022/09/14 510 510 505 509 10,300
2022/09/13 517 517 507 507 12,600
2022/09/12 511 528 505 517 30,700
2022/09/09 484 501 484 501 17,400
2022/09/08 498 507 489 492 21,800
2022/09/07 510 512 500 504 8,600
2022/09/06 529 529 510 510 7,500
2022/09/05 518 530 507 519 12,500
2022/09/02 503 522 490 517 15,800
2022/09/01 508 512 503 505 2,400
2022/08/31 510 510 503 508 1,400
2022/08/30 519 519 510 510 2,000
2022/08/29 503 519 502 513 3,200
2022/08/26 511 511 509 509 2,100
2022/08/25 510 512 508 511 9,100
2022/08/24 505 513 505 513 9,200
2022/08/23 519 519 511 515 5,000
2022/08/22 515 515 508 511 5,100
2022/08/19 521 539 521 521 11,800
2022/08/18 509 528 508 528 8,200
2022/08/17 519 530 514 514 4,100
2022/08/16 517 530 516 523 6,700
2022/08/15 505 530 505 525 14,800
2022/08/12 510 527 510 525 20,500
2022/08/10 502 542 502 520 30,600
2022/08/09 503 537 503 521 22,600
2022/08/08 489 514 488 509 19,000
2022/08/05 489 495 486 495 4,500
2022/08/04 487 492 486 489 8,900
2022/08/03 486 495 486 495 6,000
2022/08/02 492 492 488 489 3,900
2022/08/01 490 494 490 492 6,100
2022/07/29 495 499 493 493 9,300
2022/07/28 505 505 500 501 4,000
2022/07/27 494 502 490 502 11,500
2022/07/26 491 493 490 493 1,200
2022/07/25 484 490 483 490 10,200
2022/07/22 484 492 484 492 6,600
2022/07/21 490 491 485 491 6,500
2022/07/20 485 493 485 489 6,100
2022/07/19 482 488 480 485 12,200
2022/07/15 484 489 484 486 13,800
2022/07/14 486 495 486 492 7,000
2022/07/13 490 498 489 496 10,200
2022/07/12 490 493 490 492 10,500
2022/07/11 501 501 496 497 3,000
2022/07/08 497 499 495 495 2,900
2022/07/07 494 500 491 494 5,300
2022/07/06 495 501 495 495 5,300
2022/07/05 495 501 494 495 10,200
2022/07/04 501 503 495 499 4,000
2022/07/01 499 506 498 501 3,100
2022/06/30 499 515 497 499 7,100
2022/06/29 499 503 497 499 9,600
2022/06/28 510 512 505 507 4,600
2022/06/27 505 507 503 507 1,300
2022/06/24 508 510 497 506 7,700
2022/06/23 499 504 499 500 3,000
2022/06/22 503 508 497 508 11,400
2022/06/21 504 505 501 503 2,500
2022/06/20 507 508 500 501 3,700
2022/06/17 504 505 501 503 7,900
2022/06/16 508 509 502 508 2,700
2022/06/15 504 512 503 508 11,900
2022/06/14 512 514 505 510 7,500
2022/06/13 524 524 510 514 8,800
2022/06/10 521 528 521 524 4,400
2022/06/09 531 531 521 525 4,500
2022/06/08 522 530 522 529 10,300
2022/06/07 526 526 515 522 5,100
2022/06/06 518 523 518 520 3,100
2022/06/03 530 530 521 522 2,700
2022/06/02 522 530 515 522 5,600
2022/06/01 515 524 515 522 4,200
2022/05/31 515 522 515 522 3,100
2022/05/30 523 524 515 518 2,700
2022/05/27 530 530 515 515 2,200
2022/05/26 519 530 518 523 2,500
2022/05/25 545 545 520 520 3,700
2022/05/24 525 530 520 529 11,500
2022/05/23 505 522 505 518 3,700
2022/05/20 503 514 503 508 4,800
2022/05/19 505 516 504 504 3,400
2022/05/18 507 518 507 514 2,100
2022/05/17 524 524 501 503 11,300
2022/05/16 521 531 517 517 4,400
2022/05/13 526 531 521 531 1,900
2022/05/12 533 535 526 530 6,800
2022/05/11 539 540 533 540 1,100
2022/05/10 543 543 527 538 2,300
2022/05/09 527 545 524 545 4,400
2022/05/06 543 547 535 547 1,700
2022/05/02 531 554 530 543 3,800
2022/04/28 558 558 537 550 6,300
2022/04/27 520 560 510 556 20,100
2022/04/26 519 540 519 530 103,100
2022/04/25 531 545 531 539 4,100
2022/04/22 548 549 533 537 7,900
2022/04/21 545 555 543 550 3,100
2022/04/20 555 555 550 550 2,700
2022/04/19 550 558 550 552 2,800
2022/04/18 549 560 549 550 7,900
2022/04/15 563 563 535 554 11,500
2022/04/14 564 572 562 572 3,000
2022/04/13 561 574 559 564 5,100
2022/04/12 578 578 561 564 2,600
2022/04/11 585 585 566 580 3,400
2022/04/08 585 586 575 582 4,000
2022/04/07 578 586 556 586 14,400
2022/04/06 599 600 579 588 13,600
2022/04/05 598 600 593 599 10,900
2022/04/04 586 595 580 593 14,800
2022/04/01 572 579 571 576 6,900
2022/03/31 569 580 569 575 8,700
2022/03/30 563 569 557 569 4,600
2022/03/29 561 564 556 564 4,400
2022/03/28 555 559 550 559 2,700
2022/03/25 559 560 549 558 8,300
2022/03/24 552 558 540 557 10,000
2022/03/23 545 558 545 556 11,100
2022/03/22 549 549 543 543 4,100
2022/03/18 545 551 545 550 3,500
2022/03/17 536 547 536 543 5,700
2022/03/16 536 545 530 540 3,400
2022/03/15 538 539 531 536 3,800
2022/03/14 539 545 538 538 8,100
2022/03/11 545 548 525 545 7,600
2022/03/10 548 555 519 555 28,100
2022/03/09 518 545 518 543 18,100
2022/03/08 513 544 513 524 23,400
2022/03/07 517 527 513 516 17,700
2022/03/04 555 555 535 547 7,200
2022/03/03 553 555 546 553 3,700
2022/03/02 552 552 541 550 2,100
2022/03/01 548 555 548 555 8,600
2022/02/28 536 548 530 545 5,800
2022/02/25 541 550 527 536 10,000
2022/02/24 530 537 500 536 29,500
2022/02/22 544 551 537 540 8,800
2022/02/21 548 552 541 551 2,500
2022/02/18 553 553 540 549 4,500
2022/02/17 555 557 546 554 3,400
2022/02/16 557 558 550 554 2,800
2022/02/15 549 556 543 548 18,400
2022/02/14 552 555 543 554 12,100
2022/02/10 536 553 536 552 9,700
2022/02/09 530 545 520 531 9,700
2022/02/08 556 558 524 524 7,000
2022/02/07 554 559 545 556 3,900
2022/02/04 550 563 545 558 11,600
2022/02/03 555 555 544 555 6,000
2022/02/02 543 550 540 550 3,400
2022/02/01 520 552 520 538 13,200
2022/01/31 500 525 500 514 17,300
2022/01/28 520 539 512 512 7,200
2022/01/27 550 550 510 516 17,100
2022/01/26 550 558 542 550 2,500
2022/01/25 559 559 542 550 14,600
2022/01/24 546 556 541 555 7,600
2022/01/21 554 564 540 553 11,700
2022/01/20 530 569 530 566 12,300
2022/01/19 559 572 530 530 25,900
2022/01/18 556 580 556 569 11,200
2022/01/17 562 567 557 562 12,000
2022/01/14 546 553 541 549 14,500
2022/01/13 560 564 547 547 8,800
2022/01/12 545 565 540 560 23,500
2022/01/11 545 548 528 540 12,400
2022/01/07 575 577 544 544 42,700
2022/01/06 574 574 568 570 21,600
2022/01/05 555 598 555 580 90,400
2022/01/04 515 551 514 550 33,400

このページの先頭へ