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 |
---|---|---|---|---|---|
2023/12/29 | 338 | 340 | 336 | 339 | 11,000 |
2023/12/28 | 328 | 339 | 328 | 336 | 18,400 |
2023/12/27 | 327 | 334 | 326 | 331 | 59,700 |
2023/12/26 | 340 | 340 | 326 | 330 | 62,500 |
2023/12/25 | 360 | 360 | 342 | 342 | 49,600 |
2023/12/22 | 361 | 362 | 357 | 357 | 21,100 |
2023/12/21 | 362 | 363 | 360 | 360 | 24,500 |
2023/12/20 | 366 | 366 | 362 | 362 | 14,400 |
2023/12/19 | 366 | 369 | 360 | 364 | 31,000 |
2023/12/18 | 367 | 371 | 366 | 371 | 15,500 |
2023/12/15 | 365 | 384 | 365 | 370 | 21,100 |
2023/12/14 | 370 | 373 | 365 | 368 | 58,700 |
2023/12/13 | 383 | 388 | 381 | 387 | 45,900 |
2023/12/12 | 388 | 392 | 382 | 382 | 23,900 |
2023/12/11 | 393 | 402 | 385 | 388 | 30,400 |
2023/12/08 | 397 | 397 | 395 | 395 | 8,500 |
2023/12/07 | 397 | 400 | 397 | 397 | 10,200 |
2023/12/06 | 399 | 407 | 396 | 397 | 22,800 |
2023/12/05 | 399 | 405 | 395 | 405 | 15,200 |
2023/12/04 | 397 | 397 | 395 | 395 | 5,800 |
2023/12/01 | 395 | 398 | 395 | 397 | 5,200 |
2023/11/30 | 399 | 399 | 394 | 394 | 13,500 |
2023/11/29 | 398 | 400 | 395 | 399 | 8,800 |
2023/11/28 | 396 | 400 | 395 | 400 | 14,000 |
2023/11/27 | 398 | 402 | 395 | 396 | 21,400 |
2023/11/24 | 403 | 403 | 398 | 398 | 11,700 |
2023/11/22 | 402 | 402 | 398 | 398 | 10,200 |
2023/11/21 | 397 | 410 | 396 | 403 | 21,000 |
2023/11/20 | 392 | 422 | 388 | 402 | 60,500 |
2023/11/17 | 395 | 395 | 388 | 392 | 17,600 |
2023/11/16 | 397 | 398 | 392 | 395 | 13,500 |
2023/11/15 | 392 | 403 | 392 | 397 | 25,300 |
2023/11/14 | 409 | 409 | 391 | 396 | 28,200 |
2023/11/13 | 418 | 418 | 405 | 405 | 15,300 |
2023/11/10 | 428 | 430 | 416 | 417 | 23,600 |
2023/11/09 | 419 | 423 | 410 | 422 | 13,500 |
2023/11/08 | 431 | 433 | 410 | 418 | 67,000 |
2023/11/07 | 416 | 445 | 415 | 430 | 242,900 |
2023/11/06 | 400 | 410 | 398 | 398 | 25,300 |
2023/11/02 | 392 | 400 | 392 | 397 | 16,200 |
2023/11/01 | 400 | 400 | 391 | 392 | 14,800 |
2023/10/31 | 396 | 398 | 389 | 398 | 25,900 |
2023/10/30 | 389 | 397 | 386 | 388 | 38,500 |
2023/10/27 | 381 | 395 | 380 | 388 | 65,300 |
2023/10/26 | 399 | 424 | 383 | 384 | 167,600 |
2023/10/25 | 414 | 427 | 391 | 396 | 228,000 |
2023/10/24 | 428 | 438 | 410 | 427 | 251,800 |
2023/10/23 | 492 | 516 | 409 | 436 | 2,915,500 |
2023/10/20 | 364 | 444 | 363 | 444 | 212,300 |
2023/10/19 | 363 | 364 | 363 | 364 | 3,100 |
2023/10/18 | 369 | 370 | 363 | 363 | 12,100 |
2023/10/17 | 365 | 385 | 365 | 367 | 86,500 |
2023/10/16 | 368 | 368 | 366 | 368 | 2,200 |
2023/10/13 | 368 | 368 | 366 | 366 | 6,600 |
2023/10/12 | 368 | 370 | 368 | 368 | 6,400 |
2023/10/11 | 370 | 372 | 369 | 370 | 3,300 |
2023/10/10 | 367 | 370 | 367 | 369 | 1,700 |
2023/10/06 | 367 | 370 | 367 | 367 | 3,800 |
2023/10/05 | 366 | 370 | 366 | 370 | 8,900 |
2023/10/04 | 370 | 373 | 366 | 368 | 15,500 |
2023/10/03 | 375 | 377 | 371 | 371 | 9,200 |
2023/10/02 | 376 | 377 | 375 | 377 | 4,700 |
2023/09/29 | 377 | 378 | 376 | 378 | 2,200 |
2023/09/28 | 379 | 379 | 376 | 376 | 1,700 |
2023/09/27 | 378 | 378 | 374 | 378 | 14,400 |
2023/09/26 | 375 | 375 | 375 | 375 | 3,200 |
2023/09/25 | 375 | 377 | 374 | 377 | 10,500 |
2023/09/22 | 376 | 376 | 372 | 375 | 5,800 |
2023/09/21 | 374 | 375 | 373 | 375 | 2,900 |
2023/09/20 | 375 | 375 | 373 | 374 | 4,700 |
2023/09/19 | 373 | 375 | 373 | 374 | 1,400 |
2023/09/15 | 374 | 374 | 372 | 373 | 15,400 |
2023/09/14 | 376 | 377 | 373 | 373 | 8,600 |
2023/09/13 | 377 | 379 | 375 | 375 | 13,600 |
2023/09/12 | 378 | 381 | 376 | 378 | 10,800 |
2023/09/11 | 380 | 382 | 378 | 378 | 6,100 |
2023/09/08 | 381 | 381 | 377 | 381 | 9,000 |
2023/09/07 | 380 | 403 | 378 | 378 | 77,600 |
2023/09/06 | 382 | 382 | 380 | 380 | 3,700 |
2023/09/05 | 384 | 384 | 380 | 382 | 7,200 |
2023/09/04 | 383 | 385 | 382 | 382 | 8,400 |
2023/09/01 | 382 | 386 | 382 | 383 | 9,500 |
2023/08/31 | 382 | 387 | 382 | 382 | 6,100 |
2023/08/30 | 384 | 384 | 382 | 382 | 4,500 |
2023/08/29 | 381 | 383 | 381 | 383 | 900 |
2023/08/28 | 380 | 382 | 379 | 381 | 4,900 |
2023/08/25 | 382 | 385 | 380 | 381 | 10,800 |
2023/08/24 | 380 | 381 | 377 | 379 | 7,600 |
2023/08/23 | 380 | 380 | 378 | 379 | 3,400 |
2023/08/22 | 383 | 383 | 380 | 380 | 3,000 |
2023/08/21 | 382 | 383 | 381 | 381 | 2,300 |
2023/08/18 | 380 | 381 | 380 | 380 | 700 |
2023/08/17 | 381 | 381 | 380 | 380 | 8,800 |
2023/08/16 | 384 | 384 | 381 | 381 | 1,800 |
2023/08/15 | 382 | 385 | 382 | 382 | 3,200 |
2023/08/14 | 382 | 385 | 380 | 381 | 16,800 |
2023/08/10 | 384 | 384 | 380 | 382 | 4,100 |
2023/08/09 | 380 | 383 | 380 | 383 | 5,500 |
2023/08/08 | 383 | 383 | 381 | 381 | 7,200 |
2023/08/07 | 381 | 383 | 381 | 383 | 2,300 |
2023/08/04 | 381 | 384 | 381 | 382 | 3,900 |
2023/08/03 | 381 | 383 | 381 | 382 | 3,100 |
2023/08/02 | 384 | 384 | 380 | 381 | 7,800 |
2023/08/01 | 387 | 390 | 384 | 384 | 11,200 |
2023/07/31 | 389 | 389 | 385 | 387 | 3,600 |
2023/07/28 | 385 | 385 | 382 | 385 | 4,100 |
2023/07/27 | 390 | 392 | 385 | 385 | 7,800 |
2023/07/26 | 380 | 392 | 380 | 390 | 7,500 |
2023/07/25 | 385 | 385 | 379 | 383 | 3,000 |
2023/07/24 | 383 | 388 | 379 | 385 | 10,200 |
2023/07/21 | 383 | 385 | 382 | 383 | 1,300 |
2023/07/20 | 384 | 388 | 379 | 383 | 16,300 |
2023/07/19 | 395 | 395 | 381 | 384 | 12,300 |
2023/07/18 | 392 | 396 | 392 | 392 | 12,700 |
2023/07/14 | 392 | 392 | 388 | 390 | 7,800 |
2023/07/13 | 388 | 392 | 388 | 388 | 8,400 |
2023/07/12 | 385 | 390 | 385 | 389 | 3,700 |
2023/07/11 | 385 | 388 | 385 | 387 | 800 |
2023/07/10 | 385 | 388 | 385 | 385 | 5,900 |
2023/07/07 | 389 | 389 | 387 | 388 | 1,300 |
2023/07/06 | 388 | 392 | 386 | 389 | 6,200 |
2023/07/05 | 383 | 389 | 383 | 388 | 4,400 |
2023/07/04 | 383 | 385 | 383 | 385 | 1,600 |
2023/07/03 | 388 | 388 | 382 | 382 | 4,100 |
2023/06/30 | 388 | 388 | 383 | 384 | 4,000 |
2023/06/29 | 385 | 386 | 384 | 384 | 6,700 |
2023/06/28 | 385 | 388 | 384 | 384 | 3,800 |
2023/06/27 | 384 | 390 | 384 | 386 | 5,400 |
2023/06/26 | 384 | 390 | 381 | 389 | 8,200 |
2023/06/23 | 390 | 390 | 384 | 384 | 6,500 |
2023/06/22 | 384 | 388 | 383 | 388 | 5,500 |
2023/06/21 | 386 | 387 | 384 | 384 | 5,400 |
2023/06/20 | 384 | 386 | 380 | 385 | 8,600 |
2023/06/19 | 386 | 386 | 381 | 385 | 9,600 |
2023/06/16 | 382 | 388 | 381 | 386 | 13,000 |
2023/06/15 | 388 | 389 | 378 | 385 | 76,600 |
2023/06/14 | 367 | 370 | 365 | 369 | 11,500 |
2023/06/13 | 361 | 367 | 361 | 367 | 10,500 |
2023/06/12 | 362 | 365 | 360 | 361 | 15,300 |
2023/06/09 | 366 | 369 | 365 | 366 | 5,200 |
2023/06/08 | 365 | 366 | 365 | 366 | 3,300 |
2023/06/07 | 365 | 368 | 365 | 366 | 5,200 |
2023/06/06 | 366 | 368 | 363 | 367 | 9,300 |
2023/06/05 | 365 | 366 | 364 | 365 | 9,800 |
2023/06/02 | 362 | 367 | 360 | 365 | 9,100 |
2023/06/01 | 365 | 365 | 360 | 360 | 10,900 |
2023/05/31 | 370 | 370 | 365 | 366 | 14,300 |
2023/05/30 | 372 | 375 | 370 | 370 | 11,800 |
2023/05/29 | 379 | 379 | 373 | 374 | 14,800 |
2023/05/26 | 383 | 383 | 378 | 380 | 20,700 |
2023/05/25 | 389 | 398 | 383 | 383 | 44,500 |
2023/05/24 | 389 | 389 | 386 | 389 | 6,500 |
2023/05/23 | 390 | 392 | 389 | 389 | 8,600 |
2023/05/22 | 390 | 391 | 389 | 391 | 5,700 |
2023/05/19 | 390 | 392 | 390 | 390 | 9,700 |
2023/05/18 | 393 | 393 | 390 | 390 | 7,200 |
2023/05/17 | 392 | 394 | 391 | 391 | 6,000 |
2023/05/16 | 392 | 394 | 392 | 392 | 9,300 |
2023/05/15 | 394 | 394 | 392 | 393 | 800 |
2023/05/12 | 394 | 394 | 392 | 394 | 3,700 |
2023/05/11 | 395 | 395 | 392 | 392 | 2,600 |
2023/05/10 | 392 | 394 | 392 | 392 | 5,800 |
2023/05/09 | 391 | 395 | 391 | 394 | 4,600 |
2023/05/08 | 395 | 397 | 391 | 391 | 10,700 |
2023/05/02 | 399 | 399 | 395 | 397 | 3,900 |
2023/05/01 | 400 | 400 | 397 | 397 | 6,300 |
2023/04/28 | 406 | 406 | 399 | 399 | 8,600 |
2023/04/27 | 400 | 407 | 399 | 407 | 14,000 |
2023/04/26 | 410 | 410 | 394 | 408 | 54,500 |
2023/04/25 | 398 | 399 | 394 | 394 | 4,900 |
2023/04/24 | 395 | 396 | 395 | 395 | 2,100 |
2023/04/21 | 395 | 398 | 394 | 397 | 2,900 |
2023/04/20 | 395 | 397 | 395 | 395 | 2,000 |
2023/04/19 | 394 | 396 | 393 | 394 | 2,800 |
2023/04/18 | 394 | 396 | 393 | 396 | 3,500 |
2023/04/17 | 398 | 398 | 394 | 394 | 4,600 |
2023/04/14 | 395 | 397 | 393 | 393 | 11,700 |
2023/04/13 | 393 | 396 | 393 | 395 | 11,500 |
2023/04/12 | 392 | 395 | 392 | 393 | 5,700 |
2023/04/11 | 393 | 396 | 392 | 396 | 4,000 |
2023/04/10 | 394 | 396 | 393 | 393 | 4,200 |
2023/04/07 | 397 | 398 | 394 | 394 | 4,500 |
2023/04/06 | 399 | 400 | 396 | 397 | 8,600 |
2023/04/05 | 397 | 399 | 395 | 398 | 7,100 |
2023/04/04 | 401 | 402 | 398 | 400 | 6,900 |
2023/04/03 | 398 | 402 | 398 | 399 | 5,800 |
2023/03/31 | 399 | 400 | 399 | 400 | 2,900 |
2023/03/30 | 401 | 401 | 398 | 400 | 3,800 |
2023/03/29 | 393 | 400 | 393 | 397 | 8,300 |
2023/03/28 | 395 | 412 | 393 | 396 | 33,000 |
2023/03/27 | 397 | 398 | 393 | 396 | 9,300 |
2023/03/24 | 397 | 397 | 394 | 397 | 4,200 |
2023/03/23 | 395 | 397 | 394 | 396 | 3,700 |
2023/03/22 | 398 | 398 | 394 | 395 | 6,400 |
2023/03/20 | 398 | 399 | 395 | 395 | 9,300 |
2023/03/17 | 400 | 400 | 398 | 398 | 2,700 |
2023/03/16 | 397 | 400 | 396 | 400 | 12,400 |
2023/03/15 | 399 | 399 | 398 | 399 | 9,500 |
2023/03/14 | 401 | 406 | 399 | 399 | 19,600 |
2023/03/13 | 402 | 403 | 401 | 402 | 4,200 |
2023/03/10 | 405 | 405 | 403 | 403 | 12,600 |
2023/03/09 | 408 | 408 | 406 | 406 | 4,500 |
2023/03/08 | 406 | 409 | 406 | 408 | 8,200 |
2023/03/07 | 408 | 409 | 406 | 409 | 8,500 |
2023/03/06 | 405 | 410 | 405 | 409 | 19,000 |
2023/03/03 | 412 | 413 | 410 | 412 | 3,600 |
2023/03/02 | 412 | 412 | 408 | 412 | 4,700 |
2023/03/01 | 412 | 413 | 410 | 410 | 3,800 |
2023/02/28 | 413 | 413 | 410 | 413 | 2,600 |
2023/02/27 | 408 | 413 | 407 | 413 | 4,800 |
2023/02/24 | 412 | 412 | 409 | 409 | 4,400 |
2023/02/22 | 411 | 411 | 407 | 411 | 7,300 |
2023/02/21 | 407 | 412 | 407 | 409 | 6,900 |
2023/02/20 | 412 | 412 | 402 | 409 | 15,200 |
2023/02/17 | 409 | 412 | 409 | 412 | 5,300 |
2023/02/16 | 410 | 411 | 408 | 411 | 6,000 |
2023/02/15 | 409 | 410 | 408 | 408 | 4,000 |
2023/02/14 | 407 | 414 | 407 | 412 | 4,400 |
2023/02/13 | 413 | 413 | 407 | 407 | 6,900 |
2023/02/10 | 412 | 414 | 412 | 412 | 3,300 |
2023/02/09 | 411 | 412 | 407 | 412 | 14,000 |
2023/02/08 | 412 | 412 | 410 | 411 | 4,200 |
2023/02/07 | 413 | 413 | 411 | 412 | 1,300 |
2023/02/06 | 415 | 415 | 412 | 413 | 3,000 |
2023/02/03 | 412 | 413 | 411 | 411 | 2,500 |
2023/02/02 | 415 | 415 | 409 | 412 | 5,800 |
2023/02/01 | 412 | 415 | 410 | 415 | 13,200 |
2023/01/31 | 414 | 416 | 411 | 414 | 8,700 |
2023/01/30 | 412 | 414 | 411 | 411 | 9,300 |
2023/01/27 | 415 | 415 | 410 | 412 | 14,300 |
2023/01/26 | 417 | 418 | 414 | 414 | 7,200 |
2023/01/25 | 418 | 418 | 413 | 417 | 5,600 |
2023/01/24 | 416 | 418 | 415 | 418 | 5,800 |
2023/01/23 | 413 | 419 | 411 | 419 | 6,700 |
2023/01/20 | 407 | 410 | 407 | 410 | 4,800 |
2023/01/19 | 407 | 411 | 407 | 411 | 3,000 |
2023/01/18 | 410 | 412 | 407 | 407 | 3,500 |
2023/01/17 | 404 | 409 | 404 | 409 | 3,100 |
2023/01/16 | 409 | 413 | 404 | 408 | 7,300 |
2023/01/13 | 410 | 417 | 410 | 410 | 8,600 |
2023/01/12 | 421 | 421 | 412 | 412 | 12,900 |
2023/01/11 | 422 | 425 | 416 | 420 | 12,800 |
2023/01/10 | 418 | 459 | 410 | 422 | 166,500 |
2023/01/06 | 410 | 412 | 410 | 412 | 1,600 |
2023/01/05 | 412 | 413 | 404 | 412 | 6,900 |
2023/01/04 | 411 | 415 | 410 | 415 | 2,700 |