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 |
---|---|---|---|---|---|
2022/12/30 | 414 | 414 | 409 | 413 | 6,500 |
2022/12/29 | 404 | 417 | 402 | 411 | 9,900 |
2022/12/28 | 409 | 409 | 400 | 404 | 26,300 |
2022/12/27 | 409 | 415 | 407 | 411 | 30,100 |
2022/12/26 | 408 | 412 | 398 | 399 | 39,300 |
2022/12/23 | 452 | 452 | 408 | 408 | 168,300 |
2022/12/22 | 447 | 449 | 443 | 448 | 12,700 |
2022/12/21 | 443 | 444 | 425 | 431 | 37,100 |
2022/12/20 | 463 | 463 | 443 | 450 | 30,900 |
2022/12/19 | 465 | 466 | 461 | 463 | 11,100 |
2022/12/16 | 464 | 468 | 463 | 464 | 10,600 |
2022/12/15 | 463 | 467 | 463 | 463 | 27,100 |
2022/12/14 | 474 | 475 | 465 | 470 | 23,600 |
2022/12/13 | 470 | 479 | 468 | 468 | 14,900 |
2022/12/12 | 475 | 478 | 470 | 473 | 12,900 |
2022/12/09 | 475 | 476 | 470 | 474 | 14,200 |
2022/12/08 | 465 | 477 | 465 | 470 | 29,100 |
2022/12/07 | 470 | 470 | 466 | 469 | 7,200 |
2022/12/06 | 464 | 470 | 462 | 470 | 8,200 |
2022/12/05 | 463 | 466 | 462 | 466 | 6,600 |
2022/12/02 | 465 | 470 | 463 | 464 | 9,100 |
2022/12/01 | 468 | 469 | 464 | 468 | 4,600 |
2022/11/30 | 466 | 468 | 464 | 467 | 1,900 |
2022/11/29 | 464 | 468 | 464 | 468 | 5,300 |
2022/11/28 | 469 | 470 | 465 | 465 | 9,600 |
2022/11/25 | 466 | 470 | 463 | 464 | 10,300 |
2022/11/24 | 465 | 468 | 464 | 466 | 10,200 |
2022/11/22 | 467 | 468 | 465 | 468 | 2,700 |
2022/11/21 | 464 | 467 | 464 | 465 | 4,600 |
2022/11/18 | 467 | 468 | 465 | 466 | 3,100 |
2022/11/17 | 470 | 470 | 466 | 466 | 6,800 |
2022/11/16 | 465 | 472 | 465 | 472 | 2,500 |
2022/11/15 | 467 | 470 | 465 | 470 | 6,300 |
2022/11/14 | 466 | 468 | 465 | 467 | 5,000 |
2022/11/11 | 465 | 470 | 465 | 465 | 7,200 |
2022/11/10 | 465 | 469 | 464 | 465 | 6,000 |
2022/11/09 | 468 | 470 | 466 | 466 | 1,800 |
2022/11/08 | 470 | 471 | 467 | 468 | 6,100 |
2022/11/07 | 468 | 469 | 468 | 469 | 2,100 |
2022/11/04 | 470 | 470 | 464 | 470 | 4,200 |
2022/11/02 | 466 | 468 | 462 | 467 | 3,500 |
2022/11/01 | 465 | 474 | 465 | 466 | 2,800 |
2022/10/31 | 468 | 471 | 468 | 468 | 5,300 |
2022/10/28 | 470 | 473 | 466 | 473 | 3,600 |
2022/10/27 | 470 | 470 | 466 | 467 | 6,900 |
2022/10/26 | 474 | 475 | 469 | 475 | 3,800 |
2022/10/25 | 478 | 478 | 472 | 475 | 2,100 |
2022/10/24 | 469 | 473 | 469 | 473 | 3,100 |
2022/10/21 | 471 | 476 | 470 | 470 | 2,700 |
2022/10/20 | 475 | 477 | 471 | 473 | 2,600 |
2022/10/19 | 475 | 477 | 472 | 473 | 1,900 |
2022/10/18 | 472 | 475 | 472 | 475 | 1,100 |
2022/10/17 | 466 | 472 | 463 | 472 | 2,300 |
2022/10/14 | 468 | 473 | 460 | 466 | 6,900 |
2022/10/13 | 470 | 473 | 468 | 468 | 7,600 |
2022/10/12 | 474 | 476 | 470 | 470 | 4,800 |
2022/10/11 | 471 | 479 | 471 | 479 | 1,800 |
2022/10/07 | 471 | 481 | 471 | 477 | 3,300 |
2022/10/06 | 482 | 482 | 479 | 479 | 2,300 |
2022/10/05 | 477 | 482 | 476 | 482 | 4,000 |
2022/10/04 | 472 | 482 | 472 | 479 | 6,000 |
2022/10/03 | 481 | 482 | 464 | 471 | 18,000 |
2022/09/30 | 489 | 497 | 484 | 484 | 6,200 |
2022/09/29 | 491 | 498 | 491 | 497 | 1,700 |
2022/09/28 | 493 | 493 | 485 | 493 | 9,000 |
2022/09/27 | 499 | 502 | 494 | 496 | 4,500 |
2022/09/26 | 499 | 507 | 499 | 499 | 3,000 |
2022/09/22 | 501 | 507 | 500 | 503 | 4,200 |
2022/09/21 | 502 | 511 | 502 | 511 | 4,900 |
2022/09/20 | 517 | 517 | 505 | 507 | 2,100 |
2022/09/16 | 510 | 518 | 506 | 517 | 5,600 |
2022/09/15 | 520 | 520 | 514 | 516 | 9,000 |
2022/09/14 | 510 | 510 | 505 | 509 | 10,300 |
2022/09/13 | 517 | 517 | 507 | 507 | 12,600 |
2022/09/12 | 511 | 528 | 505 | 517 | 30,700 |
2022/09/09 | 484 | 501 | 484 | 501 | 17,400 |
2022/09/08 | 498 | 507 | 489 | 492 | 21,800 |
2022/09/07 | 510 | 512 | 500 | 504 | 8,600 |
2022/09/06 | 529 | 529 | 510 | 510 | 7,500 |
2022/09/05 | 518 | 530 | 507 | 519 | 12,500 |
2022/09/02 | 503 | 522 | 490 | 517 | 15,800 |
2022/09/01 | 508 | 512 | 503 | 505 | 2,400 |
2022/08/31 | 510 | 510 | 503 | 508 | 1,400 |
2022/08/30 | 519 | 519 | 510 | 510 | 2,000 |
2022/08/29 | 503 | 519 | 502 | 513 | 3,200 |
2022/08/26 | 511 | 511 | 509 | 509 | 2,100 |
2022/08/25 | 510 | 512 | 508 | 511 | 9,100 |
2022/08/24 | 505 | 513 | 505 | 513 | 9,200 |
2022/08/23 | 519 | 519 | 511 | 515 | 5,000 |
2022/08/22 | 515 | 515 | 508 | 511 | 5,100 |
2022/08/19 | 521 | 539 | 521 | 521 | 11,800 |
2022/08/18 | 509 | 528 | 508 | 528 | 8,200 |
2022/08/17 | 519 | 530 | 514 | 514 | 4,100 |
2022/08/16 | 517 | 530 | 516 | 523 | 6,700 |
2022/08/15 | 505 | 530 | 505 | 525 | 14,800 |
2022/08/12 | 510 | 527 | 510 | 525 | 20,500 |
2022/08/10 | 502 | 542 | 502 | 520 | 30,600 |
2022/08/09 | 503 | 537 | 503 | 521 | 22,600 |
2022/08/08 | 489 | 514 | 488 | 509 | 19,000 |
2022/08/05 | 489 | 495 | 486 | 495 | 4,500 |
2022/08/04 | 487 | 492 | 486 | 489 | 8,900 |
2022/08/03 | 486 | 495 | 486 | 495 | 6,000 |
2022/08/02 | 492 | 492 | 488 | 489 | 3,900 |
2022/08/01 | 490 | 494 | 490 | 492 | 6,100 |
2022/07/29 | 495 | 499 | 493 | 493 | 9,300 |
2022/07/28 | 505 | 505 | 500 | 501 | 4,000 |
2022/07/27 | 494 | 502 | 490 | 502 | 11,500 |
2022/07/26 | 491 | 493 | 490 | 493 | 1,200 |
2022/07/25 | 484 | 490 | 483 | 490 | 10,200 |
2022/07/22 | 484 | 492 | 484 | 492 | 6,600 |
2022/07/21 | 490 | 491 | 485 | 491 | 6,500 |
2022/07/20 | 485 | 493 | 485 | 489 | 6,100 |
2022/07/19 | 482 | 488 | 480 | 485 | 12,200 |
2022/07/15 | 484 | 489 | 484 | 486 | 13,800 |
2022/07/14 | 486 | 495 | 486 | 492 | 7,000 |
2022/07/13 | 490 | 498 | 489 | 496 | 10,200 |
2022/07/12 | 490 | 493 | 490 | 492 | 10,500 |
2022/07/11 | 501 | 501 | 496 | 497 | 3,000 |
2022/07/08 | 497 | 499 | 495 | 495 | 2,900 |
2022/07/07 | 494 | 500 | 491 | 494 | 5,300 |
2022/07/06 | 495 | 501 | 495 | 495 | 5,300 |
2022/07/05 | 495 | 501 | 494 | 495 | 10,200 |
2022/07/04 | 501 | 503 | 495 | 499 | 4,000 |
2022/07/01 | 499 | 506 | 498 | 501 | 3,100 |
2022/06/30 | 499 | 515 | 497 | 499 | 7,100 |
2022/06/29 | 499 | 503 | 497 | 499 | 9,600 |
2022/06/28 | 510 | 512 | 505 | 507 | 4,600 |
2022/06/27 | 505 | 507 | 503 | 507 | 1,300 |
2022/06/24 | 508 | 510 | 497 | 506 | 7,700 |
2022/06/23 | 499 | 504 | 499 | 500 | 3,000 |
2022/06/22 | 503 | 508 | 497 | 508 | 11,400 |
2022/06/21 | 504 | 505 | 501 | 503 | 2,500 |
2022/06/20 | 507 | 508 | 500 | 501 | 3,700 |
2022/06/17 | 504 | 505 | 501 | 503 | 7,900 |
2022/06/16 | 508 | 509 | 502 | 508 | 2,700 |
2022/06/15 | 504 | 512 | 503 | 508 | 11,900 |
2022/06/14 | 512 | 514 | 505 | 510 | 7,500 |
2022/06/13 | 524 | 524 | 510 | 514 | 8,800 |
2022/06/10 | 521 | 528 | 521 | 524 | 4,400 |
2022/06/09 | 531 | 531 | 521 | 525 | 4,500 |
2022/06/08 | 522 | 530 | 522 | 529 | 10,300 |
2022/06/07 | 526 | 526 | 515 | 522 | 5,100 |
2022/06/06 | 518 | 523 | 518 | 520 | 3,100 |
2022/06/03 | 530 | 530 | 521 | 522 | 2,700 |
2022/06/02 | 522 | 530 | 515 | 522 | 5,600 |
2022/06/01 | 515 | 524 | 515 | 522 | 4,200 |
2022/05/31 | 515 | 522 | 515 | 522 | 3,100 |
2022/05/30 | 523 | 524 | 515 | 518 | 2,700 |
2022/05/27 | 530 | 530 | 515 | 515 | 2,200 |
2022/05/26 | 519 | 530 | 518 | 523 | 2,500 |
2022/05/25 | 545 | 545 | 520 | 520 | 3,700 |
2022/05/24 | 525 | 530 | 520 | 529 | 11,500 |
2022/05/23 | 505 | 522 | 505 | 518 | 3,700 |
2022/05/20 | 503 | 514 | 503 | 508 | 4,800 |
2022/05/19 | 505 | 516 | 504 | 504 | 3,400 |
2022/05/18 | 507 | 518 | 507 | 514 | 2,100 |
2022/05/17 | 524 | 524 | 501 | 503 | 11,300 |
2022/05/16 | 521 | 531 | 517 | 517 | 4,400 |
2022/05/13 | 526 | 531 | 521 | 531 | 1,900 |
2022/05/12 | 533 | 535 | 526 | 530 | 6,800 |
2022/05/11 | 539 | 540 | 533 | 540 | 1,100 |
2022/05/10 | 543 | 543 | 527 | 538 | 2,300 |
2022/05/09 | 527 | 545 | 524 | 545 | 4,400 |
2022/05/06 | 543 | 547 | 535 | 547 | 1,700 |
2022/05/02 | 531 | 554 | 530 | 543 | 3,800 |
2022/04/28 | 558 | 558 | 537 | 550 | 6,300 |
2022/04/27 | 520 | 560 | 510 | 556 | 20,100 |
2022/04/26 | 519 | 540 | 519 | 530 | 103,100 |
2022/04/25 | 531 | 545 | 531 | 539 | 4,100 |
2022/04/22 | 548 | 549 | 533 | 537 | 7,900 |
2022/04/21 | 545 | 555 | 543 | 550 | 3,100 |
2022/04/20 | 555 | 555 | 550 | 550 | 2,700 |
2022/04/19 | 550 | 558 | 550 | 552 | 2,800 |
2022/04/18 | 549 | 560 | 549 | 550 | 7,900 |
2022/04/15 | 563 | 563 | 535 | 554 | 11,500 |
2022/04/14 | 564 | 572 | 562 | 572 | 3,000 |
2022/04/13 | 561 | 574 | 559 | 564 | 5,100 |
2022/04/12 | 578 | 578 | 561 | 564 | 2,600 |
2022/04/11 | 585 | 585 | 566 | 580 | 3,400 |
2022/04/08 | 585 | 586 | 575 | 582 | 4,000 |
2022/04/07 | 578 | 586 | 556 | 586 | 14,400 |
2022/04/06 | 599 | 600 | 579 | 588 | 13,600 |
2022/04/05 | 598 | 600 | 593 | 599 | 10,900 |
2022/04/04 | 586 | 595 | 580 | 593 | 14,800 |
2022/04/01 | 572 | 579 | 571 | 576 | 6,900 |
2022/03/31 | 569 | 580 | 569 | 575 | 8,700 |
2022/03/30 | 563 | 569 | 557 | 569 | 4,600 |
2022/03/29 | 561 | 564 | 556 | 564 | 4,400 |
2022/03/28 | 555 | 559 | 550 | 559 | 2,700 |
2022/03/25 | 559 | 560 | 549 | 558 | 8,300 |
2022/03/24 | 552 | 558 | 540 | 557 | 10,000 |
2022/03/23 | 545 | 558 | 545 | 556 | 11,100 |
2022/03/22 | 549 | 549 | 543 | 543 | 4,100 |
2022/03/18 | 545 | 551 | 545 | 550 | 3,500 |
2022/03/17 | 536 | 547 | 536 | 543 | 5,700 |
2022/03/16 | 536 | 545 | 530 | 540 | 3,400 |
2022/03/15 | 538 | 539 | 531 | 536 | 3,800 |
2022/03/14 | 539 | 545 | 538 | 538 | 8,100 |
2022/03/11 | 545 | 548 | 525 | 545 | 7,600 |
2022/03/10 | 548 | 555 | 519 | 555 | 28,100 |
2022/03/09 | 518 | 545 | 518 | 543 | 18,100 |
2022/03/08 | 513 | 544 | 513 | 524 | 23,400 |
2022/03/07 | 517 | 527 | 513 | 516 | 17,700 |
2022/03/04 | 555 | 555 | 535 | 547 | 7,200 |
2022/03/03 | 553 | 555 | 546 | 553 | 3,700 |
2022/03/02 | 552 | 552 | 541 | 550 | 2,100 |
2022/03/01 | 548 | 555 | 548 | 555 | 8,600 |
2022/02/28 | 536 | 548 | 530 | 545 | 5,800 |
2022/02/25 | 541 | 550 | 527 | 536 | 10,000 |
2022/02/24 | 530 | 537 | 500 | 536 | 29,500 |
2022/02/22 | 544 | 551 | 537 | 540 | 8,800 |
2022/02/21 | 548 | 552 | 541 | 551 | 2,500 |
2022/02/18 | 553 | 553 | 540 | 549 | 4,500 |
2022/02/17 | 555 | 557 | 546 | 554 | 3,400 |
2022/02/16 | 557 | 558 | 550 | 554 | 2,800 |
2022/02/15 | 549 | 556 | 543 | 548 | 18,400 |
2022/02/14 | 552 | 555 | 543 | 554 | 12,100 |
2022/02/10 | 536 | 553 | 536 | 552 | 9,700 |
2022/02/09 | 530 | 545 | 520 | 531 | 9,700 |
2022/02/08 | 556 | 558 | 524 | 524 | 7,000 |
2022/02/07 | 554 | 559 | 545 | 556 | 3,900 |
2022/02/04 | 550 | 563 | 545 | 558 | 11,600 |
2022/02/03 | 555 | 555 | 544 | 555 | 6,000 |
2022/02/02 | 543 | 550 | 540 | 550 | 3,400 |
2022/02/01 | 520 | 552 | 520 | 538 | 13,200 |
2022/01/31 | 500 | 525 | 500 | 514 | 17,300 |
2022/01/28 | 520 | 539 | 512 | 512 | 7,200 |
2022/01/27 | 550 | 550 | 510 | 516 | 17,100 |
2022/01/26 | 550 | 558 | 542 | 550 | 2,500 |
2022/01/25 | 559 | 559 | 542 | 550 | 14,600 |
2022/01/24 | 546 | 556 | 541 | 555 | 7,600 |
2022/01/21 | 554 | 564 | 540 | 553 | 11,700 |
2022/01/20 | 530 | 569 | 530 | 566 | 12,300 |
2022/01/19 | 559 | 572 | 530 | 530 | 25,900 |
2022/01/18 | 556 | 580 | 556 | 569 | 11,200 |
2022/01/17 | 562 | 567 | 557 | 562 | 12,000 |
2022/01/14 | 546 | 553 | 541 | 549 | 14,500 |
2022/01/13 | 560 | 564 | 547 | 547 | 8,800 |
2022/01/12 | 545 | 565 | 540 | 560 | 23,500 |
2022/01/11 | 545 | 548 | 528 | 540 | 12,400 |
2022/01/07 | 575 | 577 | 544 | 544 | 42,700 |
2022/01/06 | 574 | 574 | 568 | 570 | 21,600 |
2022/01/05 | 555 | 598 | 555 | 580 | 90,400 |
2022/01/04 | 515 | 551 | 514 | 550 | 33,400 |