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 |
|---|---|---|---|---|---|
| 2025/06/13 | 338 | 346 | 327 | 337 | 173,600 |
| 2025/06/12 | 310 | 357 | 307 | 333 | 843,600 |
| 2025/06/11 | 300 | 307 | 300 | 307 | 47,500 |
| 2025/06/10 | 287 | 298 | 283 | 298 | 51,500 |
| 2025/06/09 | 279 | 289 | 278 | 287 | 83,500 |
| 2025/06/06 | 277 | 278 | 277 | 277 | 7,800 |
| 2025/06/05 | 277 | 277 | 271 | 274 | 9,200 |
| 2025/06/04 | 271 | 276 | 271 | 276 | 13,600 |
| 2025/06/03 | 271 | 274 | 268 | 274 | 6,400 |
| 2025/06/02 | 272 | 278 | 267 | 271 | 382,700 |
| 2025/05/30 | 277 | 277 | 270 | 272 | 5,200 |
| 2025/05/29 | 271 | 274 | 271 | 273 | 6,200 |
| 2025/05/28 | 270 | 279 | 265 | 271 | 110,300 |
| 2025/05/27 | 271 | 271 | 267 | 270 | 4,100 |
| 2025/05/26 | 270 | 270 | 267 | 268 | 10,100 |
| 2025/05/23 | 269 | 269 | 267 | 269 | 3,500 |
| 2025/05/22 | 267 | 269 | 267 | 269 | 11,900 |
| 2025/05/21 | 263 | 271 | 263 | 267 | 58,400 |
| 2025/05/20 | 263 | 265 | 261 | 265 | 5,300 |
| 2025/05/19 | 260 | 262 | 259 | 262 | 8,600 |
| 2025/05/16 | 258 | 260 | 257 | 260 | 18,800 |
| 2025/05/15 | 265 | 266 | 259 | 259 | 17,500 |
| 2025/05/14 | 262 | 268 | 262 | 266 | 13,400 |
| 2025/05/13 | 275 | 284 | 260 | 260 | 312,700 |
| 2025/05/12 | 277 | 277 | 271 | 274 | 8,300 |
| 2025/05/09 | 272 | 275 | 271 | 273 | 3,800 |
| 2025/05/08 | 274 | 275 | 272 | 272 | 8,400 |
| 2025/05/07 | 274 | 274 | 269 | 274 | 9,500 |
| 2025/05/02 | 274 | 275 | 269 | 272 | 15,800 |
| 2025/05/01 | 275 | 279 | 275 | 276 | 12,500 |
| 2025/04/30 | 275 | 280 | 274 | 280 | 9,800 |
| 2025/04/28 | 277 | 280 | 273 | 274 | 49,600 |
| 2025/04/25 | 289 | 290 | 275 | 290 | 207,700 |
| 2025/04/24 | 290 | 290 | 281 | 284 | 42,400 |
| 2025/04/23 | 289 | 294 | 287 | 294 | 18,200 |
| 2025/04/22 | 286 | 296 | 286 | 288 | 28,600 |
| 2025/04/21 | 283 | 295 | 280 | 292 | 393,500 |
| 2025/04/18 | 274 | 290 | 272 | 283 | 75,100 |
| 2025/04/17 | 271 | 280 | 271 | 273 | 44,700 |
| 2025/04/16 | 274 | 274 | 270 | 271 | 15,400 |
| 2025/04/15 | 275 | 275 | 271 | 272 | 24,700 |
| 2025/04/14 | 271 | 290 | 264 | 270 | 410,800 |
| 2025/04/11 | 270 | 270 | 259 | 269 | 23,200 |
| 2025/04/10 | 280 | 280 | 268 | 271 | 28,900 |
| 2025/04/09 | 255 | 266 | 255 | 256 | 27,200 |
| 2025/04/08 | 257 | 299 | 257 | 266 | 842,500 |
| 2025/04/07 | 224 | 265 | 224 | 241 | 67,500 |
| 2025/04/04 | 289 | 291 | 278 | 280 | 25,900 |
| 2025/04/03 | 301 | 301 | 294 | 296 | 16,400 |
| 2025/04/02 | 304 | 313 | 301 | 302 | 19,300 |
| 2025/04/01 | 300 | 305 | 300 | 304 | 7,900 |
| 2025/03/31 | 303 | 307 | 300 | 300 | 20,500 |
| 2025/03/28 | 313 | 313 | 303 | 306 | 28,700 |
| 2025/03/27 | 316 | 316 | 313 | 313 | 7,100 |
| 2025/03/26 | 314 | 317 | 313 | 316 | 12,200 |
| 2025/03/25 | 316 | 316 | 314 | 315 | 7,700 |
| 2025/03/24 | 318 | 321 | 313 | 313 | 34,700 |
| 2025/03/21 | 315 | 319 | 315 | 317 | 11,100 |
| 2025/03/19 | 312 | 316 | 306 | 311 | 13,200 |
| 2025/03/18 | 314 | 317 | 306 | 311 | 21,600 |
| 2025/03/17 | 302 | 323 | 302 | 307 | 41,000 |
| 2025/03/14 | 301 | 308 | 298 | 302 | 17,900 |
| 2025/03/13 | 294 | 302 | 292 | 299 | 18,100 |
| 2025/03/12 | 299 | 299 | 288 | 290 | 14,000 |
| 2025/03/11 | 291 | 296 | 289 | 296 | 26,900 |
| 2025/03/10 | 293 | 306 | 292 | 302 | 16,700 |
| 2025/03/07 | 292 | 295 | 291 | 293 | 9,100 |
| 2025/03/06 | 299 | 299 | 296 | 296 | 4,300 |
| 2025/03/05 | 295 | 303 | 291 | 300 | 27,400 |
| 2025/03/04 | 290 | 295 | 290 | 295 | 9,700 |
| 2025/03/03 | 291 | 294 | 288 | 294 | 15,000 |
| 2025/02/28 | 300 | 300 | 283 | 283 | 36,200 |
| 2025/02/27 | 301 | 307 | 297 | 301 | 17,200 |
| 2025/02/26 | 305 | 305 | 295 | 297 | 22,900 |
| 2025/02/25 | 293 | 325 | 293 | 305 | 236,600 |
| 2025/02/21 | 291 | 293 | 290 | 293 | 5,300 |
| 2025/02/20 | 291 | 295 | 290 | 290 | 1,800 |
| 2025/02/19 | 290 | 295 | 290 | 292 | 3,900 |
| 2025/02/18 | 288 | 297 | 288 | 292 | 16,500 |
| 2025/02/17 | 289 | 289 | 286 | 287 | 6,600 |
| 2025/02/14 | 291 | 292 | 284 | 288 | 22,800 |
| 2025/02/13 | 290 | 300 | 287 | 296 | 53,900 |
| 2025/02/12 | 279 | 292 | 277 | 284 | 45,400 |
| 2025/02/10 | 280 | 283 | 275 | 275 | 31,600 |
| 2025/02/07 | 269 | 283 | 267 | 279 | 20,100 |
| 2025/02/06 | 267 | 270 | 265 | 267 | 11,600 |
| 2025/02/05 | 268 | 270 | 266 | 266 | 5,600 |
| 2025/02/04 | 271 | 271 | 266 | 268 | 9,800 |
| 2025/02/03 | 270 | 283 | 266 | 271 | 28,900 |
| 2025/01/31 | 269 | 270 | 266 | 268 | 13,000 |
| 2025/01/30 | 265 | 274 | 264 | 268 | 22,600 |
| 2025/01/29 | 266 | 268 | 265 | 266 | 3,400 |
| 2025/01/28 | 265 | 267 | 265 | 266 | 2,500 |
| 2025/01/27 | 264 | 265 | 263 | 265 | 7,000 |
| 2025/01/24 | 265 | 268 | 265 | 267 | 4,500 |
| 2025/01/23 | 268 | 268 | 265 | 267 | 2,100 |
| 2025/01/22 | 265 | 268 | 265 | 267 | 5,000 |
| 2025/01/21 | 268 | 270 | 265 | 265 | 10,400 |
| 2025/01/20 | 274 | 274 | 268 | 270 | 8,000 |
| 2025/01/17 | 265 | 293 | 263 | 269 | 245,300 |
| 2025/01/16 | 262 | 268 | 262 | 265 | 31,200 |
| 2025/01/15 | 261 | 264 | 261 | 261 | 5,100 |
| 2025/01/14 | 265 | 265 | 261 | 263 | 4,800 |
| 2025/01/10 | 263 | 265 | 263 | 265 | 2,900 |
| 2025/01/09 | 265 | 266 | 261 | 263 | 13,800 |
| 2025/01/08 | 266 | 268 | 264 | 267 | 11,200 |
| 2025/01/07 | 260 | 270 | 260 | 264 | 30,800 |
| 2025/01/06 | 264 | 264 | 259 | 261 | 18,100 |
| 2024/12/30 | 256 | 268 | 256 | 264 | 21,400 |
| 2024/12/27 | 253 | 257 | 253 | 256 | 20,100 |
| 2024/12/26 | 255 | 256 | 252 | 252 | 47,100 |
| 2024/12/25 | 259 | 262 | 252 | 256 | 51,200 |
| 2024/12/24 | 264 | 264 | 259 | 259 | 21,500 |
| 2024/12/23 | 270 | 270 | 260 | 264 | 38,400 |
| 2024/12/20 | 272 | 272 | 269 | 270 | 25,000 |
| 2024/12/19 | 275 | 275 | 271 | 273 | 34,600 |
| 2024/12/18 | 283 | 283 | 278 | 278 | 24,000 |
| 2024/12/17 | 288 | 288 | 283 | 283 | 27,300 |
| 2024/12/16 | 290 | 333 | 288 | 288 | 289,200 |
| 2024/12/13 | 290 | 294 | 290 | 293 | 20,600 |
| 2024/12/12 | 293 | 295 | 291 | 291 | 18,200 |
| 2024/12/11 | 293 | 293 | 290 | 293 | 14,800 |
| 2024/12/10 | 295 | 295 | 291 | 293 | 15,200 |
| 2024/12/09 | 295 | 295 | 291 | 294 | 17,400 |
| 2024/12/06 | 295 | 296 | 293 | 295 | 7,000 |
| 2024/12/05 | 299 | 299 | 294 | 294 | 23,800 |
| 2024/12/04 | 299 | 300 | 296 | 297 | 7,200 |
| 2024/12/03 | 299 | 300 | 297 | 298 | 9,100 |
| 2024/12/02 | 300 | 302 | 298 | 301 | 6,400 |
| 2024/11/29 | 300 | 300 | 295 | 300 | 13,400 |
| 2024/11/28 | 300 | 300 | 293 | 298 | 8,700 |
| 2024/11/27 | 301 | 301 | 298 | 300 | 4,500 |
| 2024/11/26 | 302 | 303 | 299 | 300 | 10,600 |
| 2024/11/25 | 304 | 304 | 301 | 302 | 9,900 |
| 2024/11/22 | 301 | 306 | 301 | 303 | 18,700 |
| 2024/11/21 | 299 | 300 | 296 | 300 | 11,700 |
| 2024/11/20 | 300 | 300 | 298 | 299 | 5,100 |
| 2024/11/19 | 301 | 301 | 299 | 300 | 3,600 |
| 2024/11/18 | 297 | 300 | 297 | 299 | 8,800 |
| 2024/11/15 | 295 | 298 | 294 | 297 | 4,300 |
| 2024/11/14 | 298 | 299 | 295 | 296 | 5,500 |
| 2024/11/13 | 299 | 299 | 295 | 298 | 9,900 |
| 2024/11/12 | 298 | 299 | 296 | 298 | 7,400 |
| 2024/11/11 | 296 | 304 | 296 | 298 | 8,900 |
| 2024/11/08 | 299 | 300 | 298 | 300 | 4,000 |
| 2024/11/07 | 295 | 300 | 295 | 299 | 5,400 |
| 2024/11/06 | 300 | 302 | 299 | 299 | 10,000 |
| 2024/11/05 | 296 | 300 | 296 | 298 | 4,800 |
| 2024/11/01 | 300 | 300 | 298 | 298 | 1,100 |
| 2024/10/31 | 299 | 302 | 298 | 300 | 6,200 |
| 2024/10/30 | 303 | 303 | 298 | 299 | 1,900 |
| 2024/10/29 | 297 | 304 | 297 | 303 | 7,000 |
| 2024/10/28 | 298 | 299 | 297 | 299 | 10,300 |
| 2024/10/25 | 304 | 304 | 297 | 300 | 10,300 |
| 2024/10/24 | 304 | 307 | 301 | 307 | 10,900 |
| 2024/10/23 | 305 | 306 | 302 | 306 | 10,200 |
| 2024/10/22 | 304 | 305 | 302 | 302 | 7,100 |
| 2024/10/21 | 304 | 305 | 304 | 305 | 1,900 |
| 2024/10/18 | 306 | 308 | 303 | 303 | 6,200 |
| 2024/10/17 | 308 | 308 | 305 | 306 | 4,000 |
| 2024/10/16 | 307 | 309 | 305 | 307 | 7,700 |
| 2024/10/15 | 309 | 312 | 307 | 307 | 6,000 |
| 2024/10/11 | 311 | 315 | 308 | 308 | 11,900 |
| 2024/10/10 | 315 | 316 | 310 | 311 | 12,100 |
| 2024/10/09 | 323 | 325 | 312 | 312 | 30,800 |
| 2024/10/08 | 319 | 326 | 317 | 325 | 45,700 |
| 2024/10/07 | 323 | 330 | 316 | 323 | 156,800 |
| 2024/10/04 | 297 | 369 | 296 | 330 | 1,646,700 |
| 2024/10/03 | 295 | 298 | 295 | 298 | 1,900 |
| 2024/10/02 | 294 | 297 | 294 | 295 | 2,400 |
| 2024/10/01 | 296 | 299 | 293 | 294 | 4,900 |
| 2024/09/30 | 295 | 297 | 291 | 293 | 7,900 |
| 2024/09/27 | 305 | 305 | 291 | 297 | 30,700 |
| 2024/09/26 | 307 | 307 | 303 | 304 | 4,600 |
| 2024/09/25 | 309 | 309 | 306 | 306 | 5,400 |
| 2024/09/24 | 308 | 308 | 306 | 308 | 2,100 |
| 2024/09/20 | 307 | 307 | 306 | 307 | 2,600 |
| 2024/09/19 | 303 | 308 | 303 | 306 | 2,700 |
| 2024/09/18 | 306 | 307 | 302 | 306 | 1,900 |
| 2024/09/17 | 306 | 307 | 303 | 306 | 3,900 |
| 2024/09/13 | 310 | 310 | 299 | 304 | 23,700 |
| 2024/09/12 | 306 | 320 | 306 | 320 | 17,800 |
| 2024/09/11 | 314 | 315 | 304 | 304 | 3,700 |
| 2024/09/10 | 318 | 318 | 311 | 313 | 7,200 |
| 2024/09/09 | 319 | 319 | 314 | 319 | 2,300 |
| 2024/09/06 | 320 | 321 | 320 | 320 | 1,300 |
| 2024/09/05 | 315 | 322 | 312 | 322 | 4,300 |
| 2024/09/04 | 314 | 317 | 314 | 315 | 12,000 |
| 2024/09/03 | 326 | 328 | 324 | 324 | 2,200 |
| 2024/09/02 | 325 | 327 | 319 | 326 | 16,800 |
| 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 |