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 |
|---|---|---|---|---|---|
| 2024/08/30 | 319 | 320 | 317 | 320 | 1,500 |
| 2024/08/29 | 315 | 319 | 315 | 318 | 3,400 |
| 2024/08/28 | 318 | 320 | 317 | 317 | 1,200 |
| 2024/08/27 | 316 | 319 | 316 | 319 | 1,200 |
| 2024/08/26 | 317 | 318 | 314 | 318 | 11,900 |
| 2024/08/23 | 324 | 325 | 316 | 317 | 6,000 |
| 2024/08/22 | 324 | 325 | 321 | 321 | 4,400 |
| 2024/08/21 | 320 | 325 | 318 | 324 | 3,300 |
| 2024/08/20 | 320 | 326 | 319 | 322 | 4,700 |
| 2024/08/19 | 321 | 325 | 320 | 320 | 5,100 |
| 2024/08/16 | 316 | 317 | 314 | 317 | 4,400 |
| 2024/08/15 | 313 | 316 | 312 | 313 | 4,600 |
| 2024/08/14 | 308 | 312 | 307 | 312 | 4,700 |
| 2024/08/13 | 300 | 308 | 299 | 308 | 13,200 |
| 2024/08/09 | 306 | 308 | 295 | 305 | 16,800 |
| 2024/08/08 | 308 | 314 | 305 | 305 | 10,500 |
| 2024/08/07 | 311 | 313 | 291 | 313 | 18,700 |
| 2024/08/06 | 303 | 310 | 288 | 307 | 40,500 |
| 2024/08/05 | 313 | 314 | 288 | 305 | 34,500 |
| 2024/08/02 | 349 | 349 | 320 | 327 | 45,800 |
| 2024/08/01 | 357 | 357 | 352 | 353 | 1,900 |
| 2024/07/31 | 356 | 357 | 355 | 357 | 900 |
| 2024/07/30 | 357 | 359 | 355 | 356 | 4,200 |
| 2024/07/29 | 354 | 357 | 353 | 357 | 6,600 |
| 2024/07/26 | 353 | 357 | 353 | 354 | 2,300 |
| 2024/07/25 | 361 | 363 | 353 | 353 | 21,700 |
| 2024/07/24 | 362 | 363 | 361 | 363 | 1,200 |
| 2024/07/23 | 363 | 365 | 362 | 362 | 2,700 |
| 2024/07/22 | 362 | 367 | 360 | 365 | 8,400 |
| 2024/07/19 | 363 | 363 | 359 | 361 | 4,500 |
| 2024/07/18 | 364 | 369 | 360 | 366 | 23,700 |
| 2024/07/17 | 361 | 366 | 360 | 362 | 18,500 |
| 2024/07/16 | 364 | 364 | 362 | 363 | 4,100 |
| 2024/07/12 | 364 | 364 | 361 | 364 | 4,900 |
| 2024/07/11 | 361 | 365 | 360 | 363 | 9,300 |
| 2024/07/10 | 361 | 365 | 361 | 363 | 4,000 |
| 2024/07/09 | 362 | 367 | 361 | 364 | 5,000 |
| 2024/07/08 | 365 | 367 | 361 | 364 | 10,300 |
| 2024/07/05 | 365 | 370 | 365 | 366 | 6,200 |
| 2024/07/04 | 369 | 373 | 367 | 369 | 9,900 |
| 2024/07/03 | 376 | 377 | 371 | 372 | 13,000 |
| 2024/07/02 | 378 | 384 | 378 | 378 | 13,000 |
| 2024/07/01 | 383 | 386 | 378 | 382 | 11,300 |
| 2024/06/28 | 389 | 389 | 383 | 384 | 8,200 |
| 2024/06/27 | 387 | 390 | 386 | 386 | 10,900 |
| 2024/06/26 | 387 | 392 | 382 | 390 | 47,900 |
| 2024/06/25 | 380 | 382 | 376 | 382 | 10,100 |
| 2024/06/24 | 370 | 385 | 370 | 376 | 30,500 |
| 2024/06/21 | 366 | 368 | 363 | 367 | 16,100 |
| 2024/06/20 | 358 | 366 | 357 | 365 | 12,900 |
| 2024/06/19 | 357 | 366 | 348 | 358 | 74,200 |
| 2024/06/18 | 358 | 360 | 357 | 360 | 24,300 |
| 2024/06/17 | 365 | 371 | 357 | 362 | 145,600 |
| 2024/06/14 | 334 | 338 | 331 | 338 | 6,100 |
| 2024/06/13 | 333 | 336 | 333 | 335 | 4,000 |
| 2024/06/12 | 332 | 334 | 332 | 333 | 9,200 |
| 2024/06/11 | 330 | 333 | 330 | 332 | 2,800 |
| 2024/06/10 | 330 | 332 | 329 | 331 | 4,600 |
| 2024/06/07 | 330 | 331 | 327 | 330 | 8,700 |
| 2024/06/06 | 333 | 333 | 331 | 331 | 2,000 |
| 2024/06/05 | 334 | 335 | 330 | 332 | 5,700 |
| 2024/06/04 | 332 | 338 | 332 | 334 | 6,900 |
| 2024/06/03 | 336 | 339 | 336 | 338 | 3,700 |
| 2024/05/31 | 330 | 339 | 330 | 336 | 8,000 |
| 2024/05/30 | 328 | 330 | 328 | 330 | 3,600 |
| 2024/05/29 | 333 | 340 | 329 | 331 | 19,700 |
| 2024/05/28 | 329 | 332 | 329 | 332 | 4,400 |
| 2024/05/27 | 331 | 332 | 329 | 330 | 6,000 |
| 2024/05/24 | 334 | 335 | 331 | 333 | 3,400 |
| 2024/05/23 | 332 | 334 | 332 | 334 | 7,000 |
| 2024/05/22 | 336 | 336 | 330 | 332 | 8,300 |
| 2024/05/21 | 335 | 338 | 335 | 336 | 1,700 |
| 2024/05/20 | 332 | 336 | 331 | 336 | 6,900 |
| 2024/05/17 | 329 | 334 | 329 | 332 | 8,200 |
| 2024/05/16 | 335 | 336 | 330 | 332 | 16,600 |
| 2024/05/15 | 336 | 340 | 336 | 336 | 10,000 |
| 2024/05/14 | 338 | 339 | 335 | 337 | 6,900 |
| 2024/05/13 | 341 | 343 | 338 | 338 | 15,800 |
| 2024/05/10 | 341 | 345 | 341 | 342 | 5,800 |
| 2024/05/09 | 345 | 345 | 341 | 342 | 3,000 |
| 2024/05/08 | 336 | 345 | 336 | 345 | 10,100 |
| 2024/05/07 | 340 | 342 | 337 | 338 | 9,700 |
| 2024/05/02 | 340 | 342 | 339 | 340 | 11,400 |
| 2024/05/01 | 344 | 345 | 341 | 342 | 5,900 |
| 2024/04/30 | 343 | 345 | 342 | 344 | 6,600 |
| 2024/04/26 | 347 | 348 | 343 | 346 | 4,700 |
| 2024/04/25 | 349 | 353 | 347 | 347 | 11,700 |
| 2024/04/24 | 351 | 354 | 351 | 354 | 8,500 |
| 2024/04/23 | 358 | 358 | 354 | 354 | 11,800 |
| 2024/04/22 | 360 | 361 | 359 | 359 | 11,100 |
| 2024/04/19 | 361 | 362 | 360 | 360 | 12,300 |
| 2024/04/18 | 365 | 365 | 362 | 362 | 6,200 |
| 2024/04/17 | 364 | 365 | 363 | 365 | 2,000 |
| 2024/04/16 | 364 | 365 | 363 | 364 | 6,900 |
| 2024/04/15 | 363 | 365 | 363 | 363 | 7,200 |
| 2024/04/12 | 363 | 364 | 362 | 362 | 4,800 |
| 2024/04/11 | 363 | 363 | 361 | 362 | 9,000 |
| 2024/04/10 | 368 | 368 | 361 | 361 | 7,600 |
| 2024/04/09 | 364 | 368 | 364 | 368 | 4,100 |
| 2024/04/08 | 369 | 369 | 362 | 362 | 12,800 |
| 2024/04/05 | 365 | 390 | 363 | 368 | 42,200 |
| 2024/04/04 | 372 | 372 | 365 | 365 | 7,500 |
| 2024/04/03 | 372 | 372 | 368 | 372 | 3,300 |
| 2024/04/02 | 376 | 376 | 367 | 367 | 17,800 |
| 2024/04/01 | 379 | 383 | 376 | 376 | 10,500 |
| 2024/03/29 | 377 | 379 | 376 | 379 | 4,500 |
| 2024/03/28 | 383 | 383 | 376 | 376 | 10,500 |
| 2024/03/27 | 386 | 387 | 382 | 383 | 11,000 |
| 2024/03/26 | 380 | 386 | 380 | 386 | 11,000 |
| 2024/03/25 | 376 | 387 | 376 | 380 | 20,000 |
| 2024/03/22 | 384 | 386 | 377 | 386 | 19,300 |
| 2024/03/21 | 370 | 398 | 368 | 385 | 71,800 |
| 2024/03/19 | 380 | 382 | 368 | 373 | 32,000 |
| 2024/03/18 | 389 | 392 | 382 | 382 | 30,900 |
| 2024/03/15 | 398 | 398 | 391 | 392 | 14,200 |
| 2024/03/14 | 387 | 394 | 385 | 394 | 44,400 |
| 2024/03/13 | 386 | 432 | 374 | 387 | 326,700 |
| 2024/03/12 | 361 | 368 | 361 | 361 | 4,100 |
| 2024/03/11 | 369 | 370 | 361 | 361 | 12,700 |
| 2024/03/08 | 370 | 372 | 370 | 370 | 2,200 |
| 2024/03/07 | 375 | 376 | 370 | 370 | 9,100 |
| 2024/03/06 | 378 | 378 | 369 | 374 | 16,500 |
| 2024/03/05 | 360 | 380 | 358 | 378 | 38,400 |
| 2024/03/04 | 359 | 361 | 358 | 360 | 7,700 |
| 2024/03/01 | 359 | 363 | 359 | 360 | 7,300 |
| 2024/02/29 | 357 | 362 | 357 | 360 | 5,500 |
| 2024/02/28 | 358 | 361 | 358 | 358 | 10,400 |
| 2024/02/27 | 358 | 361 | 358 | 359 | 5,100 |
| 2024/02/26 | 360 | 362 | 358 | 360 | 19,600 |
| 2024/02/22 | 363 | 369 | 362 | 364 | 14,600 |
| 2024/02/21 | 359 | 360 | 355 | 357 | 10,500 |
| 2024/02/20 | 358 | 361 | 358 | 361 | 3,700 |
| 2024/02/19 | 351 | 360 | 351 | 360 | 16,000 |
| 2024/02/16 | 358 | 364 | 355 | 357 | 8,700 |
| 2024/02/15 | 355 | 371 | 354 | 360 | 27,400 |
| 2024/02/14 | 354 | 360 | 350 | 357 | 32,700 |
| 2024/02/13 | 355 | 357 | 354 | 355 | 11,800 |
| 2024/02/09 | 357 | 357 | 355 | 355 | 5,900 |
| 2024/02/08 | 359 | 360 | 356 | 357 | 9,700 |
| 2024/02/07 | 358 | 360 | 356 | 360 | 10,800 |
| 2024/02/06 | 363 | 363 | 358 | 358 | 3,500 |
| 2024/02/05 | 358 | 360 | 358 | 358 | 6,400 |
| 2024/02/02 | 363 | 363 | 358 | 358 | 9,300 |
| 2024/02/01 | 366 | 366 | 363 | 363 | 4,200 |
| 2024/01/31 | 367 | 371 | 366 | 366 | 3,800 |
| 2024/01/30 | 358 | 387 | 353 | 369 | 81,700 |
| 2024/01/29 | 360 | 360 | 358 | 359 | 6,600 |
| 2024/01/26 | 354 | 360 | 354 | 358 | 10,900 |
| 2024/01/25 | 356 | 357 | 355 | 356 | 6,000 |
| 2024/01/24 | 355 | 356 | 354 | 356 | 2,800 |
| 2024/01/23 | 356 | 356 | 355 | 355 | 2,500 |
| 2024/01/22 | 356 | 360 | 353 | 356 | 9,700 |
| 2024/01/19 | 356 | 357 | 354 | 354 | 14,200 |
| 2024/01/18 | 360 | 360 | 356 | 356 | 7,400 |
| 2024/01/17 | 356 | 360 | 356 | 358 | 11,900 |
| 2024/01/16 | 356 | 361 | 356 | 358 | 4,900 |
| 2024/01/15 | 357 | 358 | 356 | 356 | 9,200 |
| 2024/01/12 | 358 | 360 | 356 | 357 | 9,600 |
| 2024/01/11 | 361 | 361 | 357 | 358 | 5,200 |
| 2024/01/10 | 352 | 362 | 352 | 359 | 17,700 |
| 2024/01/09 | 348 | 355 | 346 | 355 | 24,800 |
| 2024/01/05 | 339 | 347 | 339 | 346 | 16,300 |
| 2024/01/04 | 335 | 341 | 335 | 341 | 11,500 |
| 2023/12/29 | 338 | 340 | 336 | 339 | 11,000 |
| 2023/12/28 | 328 | 339 | 328 | 336 | 18,400 |
| 2023/12/27 | 327 | 334 | 326 | 331 | 59,700 |
| 2023/12/26 | 340 | 340 | 326 | 330 | 62,500 |
| 2023/12/25 | 360 | 360 | 342 | 342 | 49,600 |
| 2023/12/22 | 361 | 362 | 357 | 357 | 21,100 |
| 2023/12/21 | 362 | 363 | 360 | 360 | 24,500 |
| 2023/12/20 | 366 | 366 | 362 | 362 | 14,400 |
| 2023/12/19 | 366 | 369 | 360 | 364 | 31,000 |
| 2023/12/18 | 367 | 371 | 366 | 371 | 15,500 |
| 2023/12/15 | 365 | 384 | 365 | 370 | 21,100 |
| 2023/12/14 | 370 | 373 | 365 | 368 | 58,700 |
| 2023/12/13 | 383 | 388 | 381 | 387 | 45,900 |
| 2023/12/12 | 388 | 392 | 382 | 382 | 23,900 |
| 2023/12/11 | 393 | 402 | 385 | 388 | 30,400 |
| 2023/12/08 | 397 | 397 | 395 | 395 | 8,500 |
| 2023/12/07 | 397 | 400 | 397 | 397 | 10,200 |
| 2023/12/06 | 399 | 407 | 396 | 397 | 22,800 |
| 2023/12/05 | 399 | 405 | 395 | 405 | 15,200 |
| 2023/12/04 | 397 | 397 | 395 | 395 | 5,800 |
| 2023/12/01 | 395 | 398 | 395 | 397 | 5,200 |
| 2023/11/30 | 399 | 399 | 394 | 394 | 13,500 |
| 2023/11/29 | 398 | 400 | 395 | 399 | 8,800 |
| 2023/11/28 | 396 | 400 | 395 | 400 | 14,000 |
| 2023/11/27 | 398 | 402 | 395 | 396 | 21,400 |
| 2023/11/24 | 403 | 403 | 398 | 398 | 11,700 |
| 2023/11/22 | 402 | 402 | 398 | 398 | 10,200 |
| 2023/11/21 | 397 | 410 | 396 | 403 | 21,000 |
| 2023/11/20 | 392 | 422 | 388 | 402 | 60,500 |
| 2023/11/17 | 395 | 395 | 388 | 392 | 17,600 |
| 2023/11/16 | 397 | 398 | 392 | 395 | 13,500 |
| 2023/11/15 | 392 | 403 | 392 | 397 | 25,300 |
| 2023/11/14 | 409 | 409 | 391 | 396 | 28,200 |
| 2023/11/13 | 418 | 418 | 405 | 405 | 15,300 |
| 2023/11/10 | 428 | 430 | 416 | 417 | 23,600 |
| 2023/11/09 | 419 | 423 | 410 | 422 | 13,500 |
| 2023/11/08 | 431 | 433 | 410 | 418 | 67,000 |