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
2026/06/26 1,260 1,283 1,190 1,216 409,400
2026/06/25 1,280 1,438 1,251 1,338 2,286,200
2026/06/24 1,270 1,330 1,151 1,191 630,300
2026/06/23 1,305 1,372 1,188 1,264 2,523,400
2026/06/22 1,072 1,072 1,072 1,072 36,300
2026/06/19 955 973 905 922 189,700
2026/06/18 893 968 883 951 321,000
2026/06/17 860 933 851 878 400,800
2026/06/16 865 892 841 871 267,200
2026/06/15 930 957 833 860 702,700
2026/06/12 1,025 1,060 1,008 1,043 192,100
2026/06/11 980 1,010 960 1,002 105,900
2026/06/10 1,065 1,065 978 1,010 234,300
2026/06/09 1,113 1,160 1,069 1,086 213,400
2026/06/08 1,110 1,191 1,081 1,111 420,000
2026/06/05 1,069 1,228 1,069 1,178 1,083,000
2026/06/04 1,052 1,086 1,027 1,050 126,300
2026/06/03 1,059 1,095 1,014 1,065 218,400
2026/06/02 1,056 1,094 1,004 1,051 267,300
2026/06/01 1,100 1,129 1,080 1,080 260,200
2026/05/29 1,203 1,216 1,087 1,087 334,100
2026/05/28 1,108 1,190 1,091 1,169 374,500
2026/05/27 1,187 1,203 1,085 1,098 230,400
2026/05/26 1,214 1,217 1,161 1,184 181,500
2026/05/25 1,245 1,290 1,183 1,215 377,100
2026/05/22 1,210 1,275 1,178 1,243 435,800
2026/05/21 1,171 1,191 1,114 1,128 295,200
2026/05/20 1,210 1,210 1,133 1,149 363,500
2026/05/19 1,335 1,344 1,207 1,218 554,700
2026/05/18 1,391 1,450 1,297 1,325 622,500
2026/05/15 1,382 1,520 1,382 1,421 543,300
2026/05/14 1,511 1,580 1,376 1,397 692,500
2026/05/13 1,370 1,432 1,350 1,405 397,500
2026/05/12 1,581 1,880 1,437 1,460 2,604,900
2026/05/11 1,504 1,683 1,472 1,581 2,362,400
2026/05/08 1,351 1,548 1,320 1,516 1,351,400
2026/05/07 1,434 1,437 1,323 1,350 721,500
2026/05/01 1,524 1,550 1,406 1,415 678,700
2026/04/30 1,442 1,613 1,442 1,525 1,365,600
2026/04/28 1,565 1,648 1,503 1,544 1,541,900
2026/04/27 1,575 1,865 1,540 1,657 6,833,600
2026/04/24 1,745 1,870 1,434 1,500 5,598,500
2026/04/23 1,511 1,683 1,393 1,683 6,354,100
2026/04/22 1,295 1,479 1,265 1,383 3,886,700
2026/04/21 1,720 1,728 1,340 1,355 7,563,900
2026/04/20 1,370 1,449 1,350 1,449 1,428,400
2026/04/17 1,025 1,149 1,022 1,149 3,706,300
2026/04/16 900 999 880 999 1,601,200
2026/04/15 876 905 832 849 348,200
2026/04/14 963 971 868 871 921,800
2026/04/13 817 918 817 918 1,199,800
2026/04/10 750 774 750 768 62,300
2026/04/09 769 769 744 745 49,700
2026/04/08 740 768 740 765 76,400
2026/04/07 722 733 721 729 28,300
2026/04/06 721 729 718 721 35,800
2026/04/03 717 727 712 721 40,600
2026/03/27 711 741 705 732 49,400
2026/03/26 750 760 719 724 93,400
2026/03/25 736 750 734 738 56,100
2026/03/24 730 740 714 716 79,700
2026/03/23 722 728 700 707 106,600
2026/03/19 768 776 750 750 85,000
2026/03/18 767 790 764 788 92,400
2026/03/17 781 792 752 752 92,900
2026/03/16 757 785 751 766 176,600
2026/03/13 801 822 790 817 112,400
2026/03/12 849 849 808 816 146,600
2026/03/11 862 914 834 834 519,700
2026/03/10 760 797 760 787 84,800
2026/03/09 728 753 719 753 115,800
2026/03/06 779 791 764 787 76,700
2026/03/05 759 803 750 787 182,200
2026/03/04 761 777 712 729 204,800
2026/03/03 837 844 785 787 164,600
2026/03/02 822 873 800 837 294,000
2026/02/27 812 854 808 844 185,100
2026/02/26 802 823 794 804 148,900
2026/02/25 781 818 778 802 186,400
2026/02/24 808 820 774 780 182,500
2026/02/20 838 851 809 816 126,800
2026/02/19 848 864 830 838 132,400
2026/02/18 888 888 845 858 108,600
2026/02/17 885 885 855 880 112,400
2026/02/16 818 885 818 885 310,300
2026/02/13 861 870 816 818 215,300
2026/02/12 890 895 863 870 191,900
2026/02/10 871 914 861 888 356,100
2026/02/09 955 960 858 858 596,600
2026/02/06 953 973 900 930 637,200
2026/02/05 905 1,020 871 963 1,401,600
2026/02/04 891 913 864 899 543,900
2026/02/03 840 907 824 898 595,800
2026/02/02 876 902 827 841 298,400
2026/01/30 840 962 783 851 1,532,800
2026/01/29 913 925 814 850 494,500
2026/01/28 1,006 1,006 904 916 405,100
2026/01/27 1,046 1,050 999 1,005 315,300
2026/01/26 1,026 1,111 1,026 1,046 675,100
2026/01/23 1,005 1,063 991 1,012 358,200
2026/01/22 1,032 1,063 995 997 437,600
2026/01/21 991 1,028 981 996 244,000
2026/01/20 1,041 1,084 1,011 1,016 338,700
2026/01/19 1,005 1,090 994 1,058 740,000
2026/01/16 1,028 1,130 987 1,005 1,032,500
2026/01/15 990 1,026 985 1,009 538,300
2026/01/14 1,004 1,040 961 1,034 1,048,100
2026/01/13 1,192 1,216 1,034 1,071 1,720,700
2026/01/09 995 1,257 918 1,146 2,440,800
2026/01/08 1,071 1,099 987 1,025 3,198,300
2026/01/07 836 951 822 951 2,226,900
2026/01/06 770 831 730 801 1,730,700
2026/01/05 720 769 692 721 1,189,100
2025/12/30 753 885 701 708 2,797,000
2025/12/29 650 740 645 740 1,553,200
2025/12/26 620 664 618 640 630,700
2025/12/25 618 655 617 621 657,900
2025/12/24 611 682 599 623 1,425,300
2025/12/23 600 628 598 603 426,200
2025/12/22 622 663 602 606 1,288,600
2025/12/19 624 640 590 595 497,300
2025/12/18 688 712 602 624 2,206,400
2025/12/17 539 629 521 629 2,311,400
2025/12/16 565 574 518 529 540,600
2025/12/15 618 618 560 575 685,900
2025/12/12 593 612 558 608 1,494,800
2025/12/11 716 749 611 643 4,292,600
2025/12/10 761 761 744 761 852,600
2025/12/09 551 661 550 661 4,779,300
2025/12/08 616 716 550 561 5,667,700
2025/12/05 525 616 486 616 7,369,100
2025/12/04 450 516 417 516 8,995,900
2025/12/03 381 436 371 436 1,908,000
2025/12/02 334 380 333 356 921,500
2025/12/01 334 335 330 331 24,900
2025/11/28 332 335 332 334 22,000
2025/11/27 333 337 332 334 33,400
2025/11/26 332 335 330 333 23,100
2025/11/25 334 336 333 333 35,900
2025/11/21 339 345 333 335 60,500
2025/11/20 336 347 335 343 40,500
2025/11/19 341 344 339 344 17,100
2025/11/18 340 344 336 344 34,000
2025/11/17 349 349 340 343 19,100
2025/11/14 347 353 342 348 27,600
2025/11/13 356 357 348 355 17,300
2025/11/12 349 360 345 358 49,000
2025/11/11 348 350 347 348 5,100
2025/11/10 346 347 343 347 9,000
2025/11/07 345 354 344 345 35,400
2025/11/06 341 349 338 349 18,800
2025/11/05 340 347 335 338 20,500
2025/11/04 354 361 342 345 62,500
2025/10/31 333 353 333 352 83,400
2025/10/30 329 334 328 333 10,400
2025/10/29 335 335 328 329 9,900
2025/10/28 340 342 335 335 15,900
2025/10/27 333 340 333 338 32,000
2025/10/24 329 333 325 333 21,400
2025/10/23 324 327 322 327 15,100
2025/10/22 316 325 316 325 23,600
2025/10/21 318 320 315 316 15,800
2025/10/20 304 325 299 317 224,800
2025/10/17 321 325 321 325 2,200
2025/10/16 328 330 321 323 13,500
2025/10/15 323 328 321 327 8,600
2025/10/14 328 330 315 323 16,900
2025/10/10 337 337 328 328 14,600
2025/10/09 323 335 323 335 35,700
2025/10/08 319 327 319 326 15,000
2025/10/07 328 328 312 319 28,300
2025/10/06 320 326 319 325 32,000
2025/10/03 319 320 315 318 10,200
2025/10/02 321 322 319 321 5,600
2025/10/01 334 334 319 320 17,000
2025/09/30 329 333 329 333 13,600
2025/09/29 330 331 328 330 12,100
2025/09/26 330 333 328 331 10,200
2025/09/25 338 338 329 329 24,200
2025/09/24 333 338 333 336 7,700
2025/09/22 337 340 333 333 32,900
2025/09/19 335 340 332 333 21,300
2025/09/18 340 340 335 336 19,000
2025/09/17 344 345 340 341 14,700
2025/09/16 354 354 333 344 59,700
2025/09/12 354 364 353 364 23,500
2025/09/11 358 361 354 354 10,200
2025/09/10 360 372 354 357 64,500
2025/09/09 359 359 354 358 7,800
2025/09/08 357 361 354 354 12,300
2025/09/05 356 359 354 357 4,900
2025/09/04 360 362 355 357 9,700
2025/09/03 360 361 357 357 8,300
2025/09/02 361 362 358 360 2,900
2025/09/01 358 362 357 360 15,200
2025/08/29 358 363 355 360 24,200
2025/08/28 348 357 346 356 29,300
2025/08/27 356 356 348 348 24,000
2025/08/26 360 360 356 356 10,400
2025/08/25 364 365 357 360 17,000

このページの先頭へ