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 |
---|---|---|---|---|---|
2021/12/30 | 504 | 518 | 500 | 515 | 20,100 |
2021/12/29 | 489 | 511 | 489 | 510 | 14,900 |
2021/12/28 | 499 | 505 | 481 | 490 | 66,900 |
2021/12/27 | 507 | 508 | 491 | 496 | 50,200 |
2021/12/24 | 523 | 523 | 504 | 507 | 33,400 |
2021/12/23 | 526 | 528 | 517 | 522 | 35,400 |
2021/12/22 | 533 | 540 | 525 | 527 | 21,500 |
2021/12/21 | 541 | 541 | 523 | 531 | 28,200 |
2021/12/20 | 559 | 559 | 535 | 541 | 38,600 |
2021/12/17 | 552 | 560 | 551 | 560 | 20,100 |
2021/12/16 | 554 | 560 | 553 | 559 | 15,500 |
2021/12/15 | 560 | 562 | 556 | 556 | 9,000 |
2021/12/14 | 567 | 567 | 557 | 565 | 14,700 |
2021/12/13 | 579 | 579 | 565 | 571 | 16,200 |
2021/12/10 | 570 | 581 | 568 | 576 | 17,600 |
2021/12/09 | 582 | 583 | 577 | 580 | 12,300 |
2021/12/08 | 574 | 584 | 571 | 580 | 38,000 |
2021/12/07 | 576 | 584 | 572 | 577 | 11,600 |
2021/12/06 | 594 | 594 | 575 | 577 | 8,200 |
2021/12/03 | 580 | 598 | 550 | 594 | 32,100 |
2021/12/02 | 567 | 579 | 551 | 560 | 31,000 |
2021/12/01 | 601 | 605 | 585 | 585 | 20,100 |
2021/11/30 | 617 | 626 | 601 | 601 | 12,100 |
2021/11/29 | 615 | 624 | 612 | 612 | 14,900 |
2021/11/26 | 641 | 644 | 627 | 639 | 10,000 |
2021/11/25 | 658 | 660 | 640 | 641 | 16,500 |
2021/11/24 | 643 | 654 | 642 | 654 | 8,700 |
2021/11/22 | 669 | 669 | 638 | 643 | 36,200 |
2021/11/19 | 677 | 679 | 654 | 666 | 27,600 |
2021/11/18 | 693 | 693 | 677 | 685 | 17,600 |
2021/11/17 | 700 | 700 | 690 | 691 | 11,800 |
2021/11/16 | 690 | 701 | 683 | 701 | 13,800 |
2021/11/15 | 690 | 690 | 685 | 690 | 6,700 |
2021/11/12 | 695 | 698 | 690 | 690 | 5,800 |
2021/11/11 | 699 | 699 | 690 | 695 | 6,700 |
2021/11/10 | 695 | 703 | 693 | 693 | 7,700 |
2021/11/09 | 704 | 704 | 694 | 696 | 13,000 |
2021/11/08 | 700 | 709 | 696 | 704 | 9,800 |
2021/11/05 | 711 | 713 | 699 | 711 | 8,800 |
2021/11/04 | 716 | 716 | 711 | 711 | 1,400 |
2021/11/02 | 724 | 725 | 709 | 716 | 4,200 |
2021/11/01 | 720 | 725 | 711 | 724 | 4,600 |
2021/10/29 | 720 | 727 | 717 | 717 | 7,200 |
2021/10/28 | 715 | 727 | 708 | 723 | 7,800 |
2021/10/27 | 702 | 715 | 702 | 715 | 6,200 |
2021/10/26 | 704 | 710 | 696 | 705 | 10,800 |
2021/10/25 | 702 | 712 | 696 | 709 | 10,300 |
2021/10/22 | 710 | 717 | 697 | 708 | 11,900 |
2021/10/21 | 719 | 724 | 711 | 712 | 5,700 |
2021/10/20 | 716 | 725 | 708 | 713 | 17,800 |
2021/10/19 | 720 | 729 | 715 | 721 | 8,800 |
2021/10/18 | 700 | 722 | 700 | 719 | 12,300 |
2021/10/15 | 704 | 710 | 695 | 702 | 8,000 |
2021/10/14 | 696 | 706 | 696 | 699 | 4,400 |
2021/10/13 | 698 | 711 | 695 | 701 | 10,100 |
2021/10/12 | 711 | 712 | 706 | 706 | 7,000 |
2021/10/11 | 700 | 722 | 700 | 722 | 6,700 |
2021/10/08 | 702 | 708 | 700 | 700 | 3,400 |
2021/10/07 | 704 | 704 | 698 | 699 | 6,000 |
2021/10/06 | 714 | 714 | 694 | 704 | 4,800 |
2021/10/05 | 697 | 700 | 693 | 695 | 17,200 |
2021/10/04 | 712 | 712 | 698 | 702 | 15,200 |
2021/10/01 | 720 | 720 | 702 | 715 | 28,600 |
2021/09/30 | 721 | 734 | 721 | 722 | 17,100 |
2021/09/29 | 727 | 739 | 720 | 730 | 10,900 |
2021/09/28 | 734 | 735 | 725 | 735 | 10,200 |
2021/09/27 | 733 | 745 | 732 | 734 | 10,700 |
2021/09/24 | 730 | 739 | 723 | 733 | 8,100 |
2021/09/22 | 728 | 735 | 719 | 720 | 24,600 |
2021/09/21 | 737 | 750 | 733 | 743 | 11,500 |
2021/09/17 | 752 | 757 | 748 | 753 | 12,200 |
2021/09/16 | 765 | 765 | 753 | 756 | 8,900 |
2021/09/15 | 761 | 769 | 761 | 765 | 7,500 |
2021/09/14 | 764 | 782 | 762 | 768 | 17,700 |
2021/09/13 | 774 | 774 | 760 | 768 | 8,300 |
2021/09/10 | 794 | 794 | 774 | 774 | 25,500 |
2021/09/09 | 798 | 798 | 773 | 781 | 10,400 |
2021/09/08 | 786 | 807 | 782 | 800 | 19,600 |
2021/09/07 | 787 | 787 | 778 | 783 | 10,800 |
2021/09/06 | 776 | 779 | 768 | 772 | 4,800 |
2021/09/03 | 764 | 796 | 760 | 776 | 13,000 |
2021/09/02 | 775 | 775 | 761 | 767 | 5,600 |
2021/09/01 | 782 | 785 | 769 | 772 | 9,000 |
2021/08/31 | 788 | 790 | 779 | 782 | 5,700 |
2021/08/30 | 767 | 796 | 767 | 795 | 31,800 |
2021/08/27 | 753 | 759 | 741 | 758 | 5,100 |
2021/08/26 | 738 | 759 | 736 | 757 | 13,200 |
2021/08/25 | 742 | 742 | 732 | 740 | 4,900 |
2021/08/24 | 733 | 749 | 731 | 733 | 12,800 |
2021/08/23 | 726 | 734 | 720 | 733 | 6,000 |
2021/08/20 | 730 | 745 | 715 | 715 | 9,800 |
2021/08/19 | 709 | 742 | 705 | 725 | 17,100 |
2021/08/18 | 715 | 719 | 707 | 714 | 18,900 |
2021/08/17 | 732 | 740 | 721 | 721 | 29,500 |
2021/08/16 | 738 | 749 | 732 | 740 | 20,100 |
2021/08/13 | 750 | 750 | 740 | 745 | 15,100 |
2021/08/12 | 740 | 751 | 740 | 743 | 15,400 |
2021/08/11 | 749 | 749 | 739 | 744 | 4,800 |
2021/08/10 | 757 | 757 | 738 | 738 | 9,000 |
2021/08/06 | 752 | 758 | 726 | 739 | 22,100 |
2021/08/05 | 762 | 766 | 750 | 752 | 16,500 |
2021/08/04 | 781 | 788 | 770 | 771 | 17,700 |
2021/08/03 | 795 | 795 | 780 | 782 | 30,800 |
2021/08/02 | 792 | 797 | 792 | 792 | 8,600 |
2021/07/30 | 806 | 806 | 793 | 795 | 6,600 |
2021/07/29 | 801 | 811 | 793 | 811 | 15,000 |
2021/07/28 | 807 | 807 | 799 | 800 | 8,000 |
2021/07/27 | 795 | 817 | 791 | 817 | 34,500 |
2021/07/26 | 801 | 801 | 793 | 793 | 3,100 |
2021/07/21 | 795 | 803 | 790 | 798 | 16,400 |
2021/07/20 | 795 | 795 | 789 | 791 | 12,400 |
2021/07/19 | 800 | 801 | 796 | 800 | 8,100 |
2021/07/16 | 796 | 804 | 796 | 804 | 4,400 |
2021/07/15 | 804 | 804 | 797 | 798 | 11,100 |
2021/07/14 | 806 | 806 | 799 | 804 | 8,000 |
2021/07/13 | 808 | 813 | 801 | 804 | 14,300 |
2021/07/12 | 815 | 815 | 803 | 805 | 11,100 |
2021/07/09 | 801 | 806 | 790 | 806 | 33,600 |
2021/07/08 | 805 | 809 | 801 | 804 | 8,700 |
2021/07/07 | 808 | 810 | 803 | 807 | 16,000 |
2021/07/06 | 816 | 819 | 803 | 809 | 26,200 |
2021/07/05 | 823 | 826 | 816 | 824 | 5,900 |
2021/07/02 | 819 | 824 | 814 | 816 | 6,700 |
2021/07/01 | 827 | 837 | 815 | 819 | 13,100 |
2021/06/30 | 839 | 842 | 827 | 827 | 13,400 |
2021/06/29 | 838 | 838 | 825 | 834 | 9,100 |
2021/06/28 | 835 | 838 | 830 | 838 | 8,800 |
2021/06/25 | 833 | 839 | 827 | 832 | 23,500 |
2021/06/24 | 829 | 829 | 820 | 825 | 5,700 |
2021/06/23 | 817 | 832 | 816 | 825 | 21,800 |
2021/06/22 | 818 | 823 | 814 | 816 | 22,200 |
2021/06/21 | 805 | 812 | 801 | 809 | 20,800 |
2021/06/18 | 818 | 822 | 805 | 805 | 14,100 |
2021/06/17 | 822 | 823 | 815 | 816 | 12,000 |
2021/06/16 | 807 | 842 | 806 | 830 | 140,900 |
2021/06/15 | 804 | 807 | 798 | 799 | 38,000 |
2021/06/14 | 814 | 814 | 805 | 807 | 21,300 |
2021/06/11 | 818 | 877 | 806 | 814 | 271,800 |
2021/06/10 | 806 | 815 | 806 | 808 | 10,700 |
2021/06/09 | 807 | 814 | 807 | 809 | 5,200 |
2021/06/08 | 806 | 823 | 804 | 807 | 20,500 |
2021/06/07 | 811 | 811 | 801 | 804 | 5,100 |
2021/06/04 | 805 | 810 | 800 | 810 | 12,800 |
2021/06/03 | 801 | 806 | 800 | 801 | 7,100 |
2021/06/02 | 800 | 805 | 799 | 802 | 6,700 |
2021/06/01 | 809 | 809 | 800 | 802 | 8,900 |
2021/05/31 | 802 | 808 | 800 | 806 | 6,600 |
2021/05/28 | 801 | 808 | 800 | 805 | 12,100 |
2021/05/27 | 818 | 821 | 800 | 806 | 17,100 |
2021/05/26 | 806 | 818 | 806 | 814 | 13,200 |
2021/05/25 | 814 | 817 | 805 | 812 | 19,100 |
2021/05/24 | 802 | 812 | 802 | 806 | 10,500 |
2021/05/21 | 812 | 813 | 805 | 806 | 8,000 |
2021/05/20 | 801 | 822 | 799 | 816 | 13,400 |
2021/05/19 | 799 | 806 | 794 | 803 | 19,900 |
2021/05/18 | 809 | 815 | 798 | 803 | 16,200 |
2021/05/17 | 822 | 822 | 797 | 806 | 35,400 |
2021/05/14 | 804 | 824 | 795 | 810 | 34,100 |
2021/05/13 | 801 | 810 | 795 | 795 | 49,300 |
2021/05/12 | 833 | 833 | 803 | 814 | 32,100 |
2021/05/11 | 848 | 848 | 821 | 828 | 32,000 |
2021/05/10 | 848 | 858 | 835 | 856 | 57,000 |
2021/05/07 | 833 | 833 | 816 | 833 | 28,300 |
2021/05/06 | 810 | 834 | 810 | 818 | 26,500 |
2021/04/30 | 812 | 818 | 800 | 818 | 32,800 |
2021/04/28 | 820 | 826 | 812 | 812 | 36,700 |
2021/04/27 | 835 | 835 | 825 | 827 | 70,000 |
2021/04/26 | 827 | 839 | 827 | 832 | 19,200 |
2021/04/23 | 831 | 835 | 826 | 829 | 9,400 |
2021/04/22 | 830 | 838 | 830 | 830 | 8,000 |
2021/04/21 | 831 | 838 | 824 | 830 | 31,900 |
2021/04/20 | 843 | 847 | 834 | 846 | 33,800 |
2021/04/19 | 857 | 857 | 842 | 842 | 18,200 |
2021/04/16 | 847 | 855 | 838 | 850 | 23,300 |
2021/04/15 | 855 | 855 | 845 | 847 | 15,400 |
2021/04/14 | 845 | 854 | 840 | 847 | 27,000 |
2021/04/13 | 837 | 855 | 834 | 850 | 36,500 |
2021/04/12 | 843 | 843 | 833 | 837 | 18,800 |
2021/04/09 | 850 | 854 | 845 | 845 | 21,600 |
2021/04/08 | 866 | 866 | 850 | 851 | 26,500 |
2021/04/07 | 852 | 869 | 852 | 866 | 14,200 |
2021/04/06 | 870 | 878 | 855 | 860 | 19,100 |
2021/04/05 | 863 | 872 | 859 | 872 | 31,300 |
2021/04/02 | 852 | 874 | 849 | 867 | 38,500 |
2021/04/01 | 866 | 866 | 850 | 851 | 31,700 |
2021/03/31 | 851 | 866 | 846 | 856 | 33,800 |
2021/03/30 | 843 | 855 | 842 | 850 | 9,200 |
2021/03/29 | 846 | 858 | 843 | 851 | 35,500 |
2021/03/26 | 844 | 858 | 833 | 858 | 37,000 |
2021/03/25 | 816 | 852 | 816 | 834 | 69,600 |
2021/03/24 | 860 | 868 | 815 | 816 | 139,100 |
2021/03/23 | 882 | 885 | 861 | 864 | 65,500 |
2021/03/22 | 885 | 894 | 876 | 886 | 35,000 |
2021/03/19 | 900 | 902 | 885 | 889 | 42,200 |
2021/03/18 | 898 | 908 | 893 | 902 | 21,800 |
2021/03/17 | 912 | 912 | 888 | 902 | 57,300 |
2021/03/16 | 914 | 915 | 906 | 912 | 21,800 |
2021/03/15 | 910 | 935 | 901 | 914 | 116,400 |
2021/03/12 | 944 | 954 | 934 | 952 | 125,900 |
2021/03/11 | 938 | 941 | 932 | 940 | 10,400 |
2021/03/10 | 940 | 940 | 928 | 932 | 17,500 |
2021/03/09 | 939 | 943 | 926 | 934 | 22,800 |
2021/03/08 | 939 | 950 | 931 | 940 | 22,200 |
2021/03/05 | 922 | 936 | 908 | 936 | 46,500 |
2021/03/04 | 954 | 954 | 922 | 936 | 34,000 |
2021/03/03 | 934 | 955 | 926 | 955 | 42,000 |
2021/03/02 | 939 | 943 | 925 | 930 | 18,900 |
2021/03/01 | 926 | 941 | 921 | 939 | 29,700 |
2021/02/26 | 906 | 940 | 906 | 931 | 61,800 |
2021/02/25 | 933 | 939 | 922 | 927 | 32,500 |
2021/02/24 | 916 | 959 | 916 | 930 | 91,300 |
2021/02/22 | 923 | 928 | 906 | 910 | 56,900 |
2021/02/19 | 954 | 954 | 920 | 927 | 66,400 |
2021/02/18 | 979 | 992 | 942 | 957 | 140,100 |
2021/02/17 | 955 | 985 | 950 | 982 | 228,800 |
2021/02/16 | 992 | 992 | 932 | 941 | 788,600 |
2021/02/15 | 865 | 868 | 854 | 857 | 18,900 |
2021/02/12 | 850 | 867 | 849 | 865 | 27,500 |
2021/02/10 | 859 | 860 | 844 | 860 | 17,300 |
2021/02/09 | 855 | 855 | 843 | 847 | 32,100 |
2021/02/08 | 858 | 870 | 853 | 854 | 19,900 |
2021/02/05 | 845 | 869 | 845 | 862 | 26,200 |
2021/02/04 | 856 | 857 | 845 | 845 | 12,600 |
2021/02/03 | 849 | 874 | 847 | 856 | 36,400 |
2021/02/02 | 833 | 858 | 833 | 855 | 26,900 |
2021/02/01 | 840 | 845 | 831 | 837 | 21,000 |
2021/01/29 | 858 | 858 | 830 | 830 | 37,100 |
2021/01/28 | 850 | 876 | 843 | 850 | 23,800 |
2021/01/27 | 867 | 868 | 850 | 860 | 31,800 |
2021/01/26 | 884 | 885 | 860 | 860 | 30,700 |
2021/01/25 | 885 | 895 | 875 | 878 | 29,600 |
2021/01/22 | 888 | 892 | 870 | 875 | 44,800 |
2021/01/21 | 883 | 895 | 874 | 888 | 58,000 |
2021/01/20 | 839 | 881 | 837 | 868 | 84,400 |
2021/01/19 | 854 | 855 | 833 | 836 | 18,900 |
2021/01/18 | 843 | 849 | 832 | 846 | 20,600 |
2021/01/15 | 856 | 859 | 835 | 846 | 36,300 |
2021/01/14 | 857 | 860 | 847 | 851 | 26,200 |
2021/01/13 | 867 | 867 | 855 | 862 | 22,400 |
2021/01/12 | 869 | 872 | 854 | 867 | 20,100 |
2021/01/08 | 848 | 870 | 847 | 870 | 24,900 |
2021/01/07 | 842 | 849 | 838 | 848 | 15,600 |
2021/01/06 | 850 | 860 | 838 | 841 | 28,000 |
2021/01/05 | 856 | 861 | 845 | 845 | 33,200 |
2021/01/04 | 846 | 880 | 833 | 860 | 156,500 |