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
2016/12/30 860 888 860 876 25,300
2016/12/29 868 870 861 868 22,100
2016/12/28 860 883 857 870 17,500
2016/12/27 863 868 860 861 72,700
2016/12/26 874 877 870 871 53,400
2016/12/22 881 892 876 884 40,000
2016/12/21 886 886 880 881 40,500
2016/12/20 886 886 880 883 35,400
2016/12/19 894 894 887 888 51,700
2016/12/16 900 903 894 901 22,900
2016/12/15 899 902 889 902 26,600
2016/12/14 901 906 894 898 26,000
2016/12/13 890 901 889 901 36,600
2016/12/12 889 901 865 895 108,100
2016/12/09 905 935 900 925 78,600
2016/12/08 905 905 895 900 30,800
2016/12/07 892 903 890 903 22,300
2016/12/06 892 893 886 892 12,600
2016/12/05 889 892 887 889 11,900
2016/12/02 891 895 889 889 18,400
2016/12/01 898 901 892 892 19,100
2016/11/30 905 905 890 899 23,600
2016/11/29 902 902 897 902 22,100
2016/11/28 900 903 897 902 14,400
2016/11/25 900 903 897 899 13,300
2016/11/24 909 911 900 900 25,800
2016/11/22 890 928 890 909 51,500
2016/11/21 893 906 878 890 36,700
2016/11/18 892 905 892 894 16,300
2016/11/17 893 904 890 897 13,900
2016/11/16 897 899 890 895 13,700
2016/11/15 899 900 888 899 16,600
2016/11/14 877 899 877 899 13,700
2016/11/11 871 891 870 876 17,600
2016/11/10 870 885 855 870 24,900
2016/11/09 891 893 820 845 51,600
2016/11/08 903 905 888 888 17,600
2016/11/07 895 904 893 902 17,800
2016/11/04 906 907 892 897 29,500
2016/11/02 913 915 905 906 21,600
2016/11/01 916 922 909 921 10,700
2016/10/31 910 925 910 916 15,800
2016/10/28 912 913 906 910 27,200
2016/10/27 917 917 912 912 20,700
2016/10/26 921 926 918 918 20,600
2016/10/25 921 926 921 921 21,900
2016/10/24 930 935 924 926 17,500
2016/10/21 932 950 920 930 41,700
2016/10/20 928 931 921 924 31,700
2016/10/19 928 933 926 928 14,400
2016/10/18 933 934 925 927 21,000
2016/10/17 936 937 930 933 11,000
2016/10/14 930 939 930 933 17,900
2016/10/13 934 942 932 937 11,900
2016/10/12 938 939 934 934 7,600
2016/10/11 935 945 935 938 18,400
2016/10/07 948 948 935 935 20,000
2016/10/06 956 958 945 945 19,100
2016/10/05 948 956 945 956 21,700
2016/10/04 943 947 936 945 22,200
2016/10/03 940 955 936 944 17,900
2016/09/30 945 946 938 942 9,100
2016/09/29 939 950 934 949 27,900
2016/09/28 936 939 933 939 7,000
2016/09/27 942 943 935 936 18,600
2016/09/26 941 949 937 949 14,300
2016/09/23 944 946 940 946 15,800
2016/09/21 924 940 924 940 10,900
2016/09/20 929 953 925 929 25,300
2016/09/16 934 939 925 929 13,400
2016/09/15 939 945 933 934 12,500
2016/09/14 951 954 941 942 19,000
2016/09/13 953 966 951 953 17,100
2016/09/12 951 961 946 953 67,000
2016/09/09 960 993 956 977 32,500
2016/09/08 965 965 954 957 17,100
2016/09/07 970 970 956 965 14,800
2016/09/06 965 969 961 968 16,000
2016/09/05 953 968 953 965 15,600
2016/09/02 952 956 941 948 8,900
2016/09/01 966 966 951 956 12,400
2016/08/31 957 960 946 960 18,300
2016/08/30 955 960 942 946 25,000
2016/08/29 950 966 950 960 11,000
2016/08/26 958 960 954 954 16,400
2016/08/25 964 964 951 960 9,400
2016/08/24 965 966 956 956 13,400
2016/08/23 964 974 959 964 23,400
2016/08/22 963 967 956 964 9,000
2016/08/19 968 972 958 959 11,700
2016/08/18 963 974 963 968 19,500
2016/08/17 962 975 962 970 15,400
2016/08/16 984 984 961 962 14,900
2016/08/15 992 992 979 983 11,800
2016/08/12 990 993 985 990 7,300
2016/08/10 1,005 1,005 983 983 17,500
2016/08/09 1,003 1,004 987 1,003 21,500
2016/08/08 1,015 1,015 996 1,004 28,600
2016/08/05 1,020 1,020 1,000 1,006 33,400
2016/08/04 998 1,043 995 1,024 140,700
2016/08/03 985 985 946 954 35,500
2016/08/02 995 997 975 987 46,800
2016/08/01 969 992 960 990 78,200
2016/07/29 930 946 925 944 20,000
2016/07/28 961 967 940 941 24,100
2016/07/27 975 978 955 961 15,100
2016/07/26 982 986 955 960 16,600
2016/07/25 979 997 968 982 24,900
2016/07/22 985 985 960 964 21,100
2016/07/21 990 990 975 985 8,900
2016/07/20 982 982 961 975 18,000
2016/07/19 989 995 982 982 19,200
2016/07/15 1,000 1,002 986 987 28,500
2016/07/14 1,006 1,007 995 1,006 24,100
2016/07/13 1,036 1,042 993 1,002 34,400
2016/07/12 1,015 1,035 1,005 1,033 37,400
2016/07/11 996 1,011 982 995 20,900
2016/07/08 994 994 952 962 29,800
2016/07/07 984 1,050 978 979 46,700
2016/07/06 990 1,010 965 998 49,500
2016/07/05 1,030 1,032 998 998 60,000
2016/07/04 1,051 1,077 1,031 1,041 37,500
2016/07/01 1,100 1,110 1,065 1,065 55,600
2016/06/30 1,045 1,116 1,044 1,070 83,000
2016/06/29 1,045 1,084 1,041 1,045 79,600
2016/06/28 1,006 1,044 979 1,025 67,500
2016/06/27 933 1,040 933 1,014 111,200
2016/06/24 1,040 1,047 830 910 115,700
2016/06/23 1,000 1,025 988 1,003 46,100
2016/06/22 988 1,020 976 984 41,500
2016/06/21 990 997 960 987 33,900
2016/06/20 956 1,010 956 1,006 59,400
2016/06/17 927 977 927 955 54,400
2016/06/16 980 980 918 918 64,100
2016/06/15 959 999 954 983 33,100
2016/06/14 1,029 1,055 967 985 63,100
2016/06/13 1,077 1,086 1,027 1,028 73,200
2016/06/10 1,081 1,093 1,075 1,086 31,700
2016/06/09 1,091 1,100 1,088 1,093 22,900
2016/06/08 1,087 1,097 1,081 1,087 23,100
2016/06/07 1,094 1,104 1,085 1,087 33,100
2016/06/06 1,100 1,112 1,091 1,102 10,600
2016/06/03 1,094 1,123 1,094 1,100 17,700
2016/06/02 1,110 1,118 1,100 1,100 18,300
2016/06/01 1,117 1,138 1,108 1,112 35,100
2016/05/31 1,142 1,142 1,120 1,126 28,700
2016/05/30 1,100 1,150 1,100 1,137 31,400
2016/05/27 1,095 1,112 1,088 1,097 27,500
2016/05/26 1,100 1,119 1,092 1,097 55,600
2016/05/25 1,116 1,130 1,110 1,110 36,300
2016/05/24 1,140 1,140 1,110 1,110 28,200
2016/05/23 1,148 1,158 1,129 1,140 35,900
2016/05/20 1,126 1,169 1,126 1,148 39,800
2016/05/19 1,157 1,172 1,129 1,146 27,600
2016/05/18 1,184 1,194 1,139 1,169 33,000
2016/05/17 1,170 1,200 1,168 1,172 37,600
2016/05/16 1,180 1,220 1,179 1,180 38,000
2016/05/13 1,211 1,213 1,180 1,182 50,900
2016/05/12 1,214 1,223 1,207 1,221 22,200
2016/05/11 1,216 1,235 1,208 1,214 32,400
2016/05/10 1,244 1,248 1,210 1,220 42,300
2016/05/09 1,276 1,276 1,226 1,248 42,400
2016/05/06 1,201 1,238 1,191 1,226 39,800
2016/05/02 1,200 1,237 1,182 1,210 50,900
2016/04/28 1,285 1,295 1,230 1,237 92,900
2016/04/27 1,290 1,290 1,234 1,273 57,500
2016/04/26 1,282 1,319 1,232 1,246 133,100
2016/04/25 1,248 1,449 1,238 1,319 558,000
2016/04/22 1,204 1,231 1,204 1,230 111,000
2016/04/21 1,200 1,220 1,180 1,202 104,000
2016/04/20 1,140 1,231 1,138 1,182 163,900
2016/04/19 1,130 1,140 1,114 1,138 48,200
2016/04/18 1,132 1,132 1,111 1,112 36,000
2016/04/15 1,138 1,138 1,119 1,121 29,900
2016/04/14 1,131 1,137 1,118 1,137 38,200
2016/04/13 1,109 1,127 1,109 1,118 28,300
2016/04/12 1,117 1,134 1,095 1,107 22,800
2016/04/11 1,092 1,117 1,065 1,109 25,400
2016/04/08 1,050 1,095 1,029 1,092 31,700
2016/04/07 1,060 1,085 1,051 1,051 27,300
2016/04/06 1,070 1,072 1,051 1,056 27,300
2016/04/05 1,110 1,111 1,072 1,075 38,000
2016/04/04 1,111 1,124 1,101 1,115 22,700
2016/04/01 1,139 1,139 1,105 1,111 25,400
2016/03/31 1,145 1,145 1,114 1,140 36,200
2016/03/30 1,140 1,145 1,125 1,131 33,400
2016/03/29 1,113 1,150 1,102 1,117 99,000
2016/03/28 1,084 1,098 1,080 1,080 39,900
2016/03/25 1,110 1,115 1,080 1,100 37,700
2016/03/24 1,112 1,120 1,096 1,119 36,200
2016/03/23 1,126 1,137 1,115 1,115 22,000
2016/03/22 1,120 1,147 1,115 1,126 38,300
2016/03/18 1,155 1,159 1,127 1,133 45,500
2016/03/17 1,186 1,196 1,154 1,156 50,900
2016/03/16 1,155 1,189 1,155 1,180 76,500
2016/03/15 1,155 1,190 1,155 1,173 110,500
2016/03/14 1,083 1,186 1,070 1,155 418,200
2016/03/11 1,224 1,285 1,216 1,263 171,800
2016/03/10 1,212 1,230 1,200 1,214 23,600
2016/03/09 1,179 1,220 1,179 1,203 33,600
2016/03/08 1,230 1,245 1,176 1,209 40,400
2016/03/07 1,255 1,255 1,230 1,234 37,600
2016/03/04 1,217 1,244 1,203 1,225 44,400
2016/03/03 1,249 1,271 1,203 1,224 66,500
2016/03/02 1,286 1,333 1,235 1,251 223,000
2016/03/01 1,170 1,184 1,160 1,179 29,800
2016/02/29 1,177 1,185 1,161 1,166 53,100
2016/02/26 1,130 1,160 1,130 1,148 67,200
2016/02/25 1,092 1,130 1,082 1,111 63,100
2016/02/24 1,056 1,100 1,001 1,068 24,300
2016/02/23 1,100 1,150 1,070 1,081 41,200
2016/02/22 1,030 1,106 1,030 1,094 43,100
2016/02/19 1,049 1,061 1,020 1,055 33,100
2016/02/18 1,070 1,090 1,050 1,064 73,300
2016/02/17 1,020 1,091 1,000 1,010 105,800
2016/02/16 986 1,088 986 1,062 235,500
2016/02/15 950 950 914 950 119,300
2016/02/12 973 996 800 800 199,600
2016/02/10 1,103 1,118 1,015 1,040 83,500
2016/02/09 1,170 1,200 1,096 1,100 77,100
2016/02/08 1,213 1,267 1,195 1,232 40,500
2016/02/05 1,252 1,267 1,212 1,251 26,300
2016/02/04 1,295 1,315 1,268 1,273 27,100
2016/02/03 1,308 1,330 1,290 1,302 35,200
2016/02/02 1,369 1,408 1,352 1,363 41,300
2016/02/01 1,370 1,414 1,368 1,398 61,000
2016/01/29 1,348 1,353 1,292 1,346 52,700
2016/01/28 1,345 1,345 1,316 1,320 29,900
2016/01/27 1,354 1,357 1,312 1,316 37,900
2016/01/26 1,290 1,323 1,284 1,307 27,700
2016/01/25 1,331 1,353 1,300 1,332 62,600
2016/01/22 1,199 1,280 1,176 1,258 95,900
2016/01/21 1,200 1,250 1,113 1,122 106,800
2016/01/20 1,300 1,329 1,220 1,231 57,700
2016/01/19 1,303 1,353 1,286 1,308 41,900
2016/01/18 1,228 1,317 1,215 1,286 62,700
2016/01/15 1,450 1,450 1,335 1,340 73,500
2016/01/14 1,360 1,450 1,346 1,396 57,000
2016/01/13 1,401 1,450 1,376 1,450 68,500
2016/01/12 1,430 1,430 1,330 1,342 93,800
2016/01/08 1,443 1,464 1,393 1,444 93,200
2016/01/07 1,495 1,547 1,459 1,468 81,700
2016/01/06 1,561 1,576 1,491 1,514 117,800
2016/01/05 1,500 1,580 1,484 1,561 175,700
2016/01/04 1,579 1,580 1,503 1,540 190,100

このページの先頭へ