菊水ホールディングス(6912)の株価時系列情報
菊水ホールディングス(6912)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,551 | 1,611 | 1,551 | 1,594 | 60,500 |
| 2025/07/30 | 1,641 | 1,650 | 1,625 | 1,650 | 23,800 |
| 2025/07/29 | 1,628 | 1,642 | 1,620 | 1,633 | 10,800 |
| 2025/07/28 | 1,623 | 1,645 | 1,622 | 1,629 | 13,900 |
| 2025/07/25 | 1,597 | 1,627 | 1,597 | 1,623 | 18,000 |
| 2025/07/24 | 1,626 | 1,626 | 1,596 | 1,596 | 16,300 |
| 2025/07/23 | 1,626 | 1,639 | 1,618 | 1,620 | 19,800 |
| 2025/07/22 | 1,607 | 1,625 | 1,605 | 1,623 | 10,500 |
| 2025/07/18 | 1,625 | 1,630 | 1,595 | 1,610 | 23,900 |
| 2025/07/17 | 1,621 | 1,645 | 1,621 | 1,625 | 13,100 |
| 2025/07/16 | 1,645 | 1,649 | 1,620 | 1,638 | 15,200 |
| 2025/07/15 | 1,651 | 1,676 | 1,621 | 1,644 | 41,000 |
| 2025/07/14 | 1,612 | 1,662 | 1,605 | 1,644 | 26,200 |
| 2025/07/11 | 1,600 | 1,618 | 1,600 | 1,602 | 24,000 |
| 2025/07/10 | 1,596 | 1,614 | 1,586 | 1,600 | 21,800 |
| 2025/07/09 | 1,585 | 1,615 | 1,575 | 1,575 | 12,100 |
| 2025/07/08 | 1,550 | 1,597 | 1,550 | 1,579 | 14,100 |
| 2025/07/07 | 1,590 | 1,590 | 1,551 | 1,551 | 20,200 |
| 2025/07/04 | 1,625 | 1,639 | 1,582 | 1,591 | 20,600 |
| 2025/07/03 | 1,600 | 1,640 | 1,600 | 1,611 | 22,700 |
| 2025/07/02 | 1,588 | 1,624 | 1,556 | 1,599 | 32,300 |
| 2025/07/01 | 1,614 | 1,630 | 1,567 | 1,588 | 26,700 |
| 2025/06/30 | 1,568 | 1,636 | 1,568 | 1,613 | 42,100 |
| 2025/06/27 | 1,526 | 1,568 | 1,526 | 1,528 | 25,900 |
| 2025/06/26 | 1,539 | 1,550 | 1,518 | 1,531 | 14,900 |
| 2025/06/25 | 1,503 | 1,552 | 1,503 | 1,539 | 37,300 |
| 2025/06/24 | 1,528 | 1,530 | 1,481 | 1,503 | 28,500 |
| 2025/06/23 | 1,549 | 1,580 | 1,500 | 1,515 | 59,300 |
| 2025/06/20 | 1,446 | 1,650 | 1,438 | 1,487 | 143,700 |
| 2025/06/19 | 1,392 | 1,399 | 1,361 | 1,362 | 17,500 |
| 2025/06/18 | 1,377 | 1,396 | 1,377 | 1,392 | 10,800 |
| 2025/06/17 | 1,388 | 1,388 | 1,375 | 1,377 | 2,700 |
| 2025/06/16 | 1,376 | 1,379 | 1,351 | 1,379 | 9,300 |
| 2025/06/13 | 1,385 | 1,390 | 1,362 | 1,373 | 12,400 |
| 2025/06/12 | 1,350 | 1,385 | 1,350 | 1,385 | 20,500 |
| 2025/06/11 | 1,306 | 1,332 | 1,306 | 1,326 | 7,800 |
| 2025/06/10 | 1,303 | 1,303 | 1,284 | 1,303 | 15,500 |
| 2025/06/09 | 1,301 | 1,305 | 1,300 | 1,303 | 3,900 |
| 2025/06/06 | 1,310 | 1,310 | 1,280 | 1,289 | 8,500 |
| 2025/06/05 | 1,306 | 1,314 | 1,302 | 1,311 | 3,000 |
| 2025/06/04 | 1,316 | 1,317 | 1,307 | 1,307 | 3,000 |
| 2025/06/03 | 1,315 | 1,315 | 1,310 | 1,310 | 1,000 |
| 2025/06/02 | 1,328 | 1,328 | 1,309 | 1,315 | 5,900 |
| 2025/05/30 | 1,320 | 1,326 | 1,315 | 1,326 | 2,000 |
| 2025/05/29 | 1,313 | 1,333 | 1,313 | 1,326 | 3,400 |
| 2025/05/28 | 1,311 | 1,324 | 1,309 | 1,315 | 7,000 |
| 2025/05/27 | 1,310 | 1,313 | 1,300 | 1,311 | 2,700 |
| 2025/05/26 | 1,309 | 1,317 | 1,304 | 1,307 | 5,000 |
| 2025/05/23 | 1,288 | 1,307 | 1,288 | 1,307 | 7,800 |
| 2025/05/22 | 1,291 | 1,291 | 1,267 | 1,288 | 4,700 |
| 2025/05/21 | 1,290 | 1,297 | 1,274 | 1,291 | 6,800 |
| 2025/05/20 | 1,266 | 1,280 | 1,260 | 1,260 | 14,700 |
| 2025/05/19 | 1,303 | 1,303 | 1,266 | 1,266 | 10,400 |
| 2025/05/16 | 1,314 | 1,314 | 1,272 | 1,300 | 17,100 |
| 2025/05/15 | 1,289 | 1,317 | 1,289 | 1,317 | 11,900 |
| 2025/05/14 | 1,307 | 1,327 | 1,295 | 1,309 | 14,700 |
| 2025/05/13 | 1,289 | 1,307 | 1,286 | 1,307 | 8,700 |
| 2025/05/12 | 1,265 | 1,285 | 1,250 | 1,278 | 15,600 |
| 2025/05/09 | 1,240 | 1,276 | 1,234 | 1,265 | 17,100 |
| 2025/05/08 | 1,245 | 1,245 | 1,225 | 1,240 | 6,100 |
| 2025/05/07 | 1,246 | 1,272 | 1,233 | 1,233 | 14,000 |
| 2025/05/02 | 1,274 | 1,280 | 1,246 | 1,246 | 4,900 |
| 2025/05/01 | 1,280 | 1,284 | 1,256 | 1,275 | 2,100 |
| 2025/04/30 | 1,263 | 1,279 | 1,263 | 1,279 | 2,000 |
| 2025/04/28 | 1,251 | 1,264 | 1,251 | 1,261 | 1,500 |
| 2025/04/25 | 1,255 | 1,261 | 1,250 | 1,250 | 4,300 |
| 2025/04/24 | 1,225 | 1,250 | 1,224 | 1,249 | 2,600 |
| 2025/04/23 | 1,227 | 1,229 | 1,205 | 1,224 | 2,600 |
| 2025/04/22 | 1,207 | 1,229 | 1,198 | 1,215 | 2,300 |
| 2025/04/21 | 1,204 | 1,220 | 1,202 | 1,203 | 5,400 |
| 2025/04/18 | 1,200 | 1,213 | 1,200 | 1,210 | 1,300 |
| 2025/04/17 | 1,211 | 1,214 | 1,184 | 1,214 | 3,100 |
| 2025/04/16 | 1,224 | 1,225 | 1,215 | 1,215 | 2,300 |
| 2025/04/15 | 1,219 | 1,228 | 1,215 | 1,215 | 3,000 |
| 2025/04/14 | 1,252 | 1,252 | 1,202 | 1,212 | 3,800 |
| 2025/04/11 | 1,161 | 1,254 | 1,141 | 1,199 | 8,600 |
| 2025/04/10 | 1,200 | 1,222 | 1,150 | 1,157 | 8,200 |
| 2025/04/09 | 1,085 | 1,173 | 1,085 | 1,131 | 9,100 |
| 2025/04/08 | 1,235 | 1,235 | 1,175 | 1,175 | 6,600 |
| 2025/04/07 | 1,100 | 1,220 | 1,100 | 1,124 | 13,500 |
| 2025/04/04 | 1,230 | 1,235 | 1,140 | 1,225 | 23,300 |
| 2025/04/03 | 1,290 | 1,293 | 1,266 | 1,277 | 6,800 |
| 2025/04/02 | 1,336 | 1,336 | 1,265 | 1,313 | 9,300 |
| 2025/04/01 | 1,359 | 1,359 | 1,322 | 1,330 | 4,500 |
| 2025/03/31 | 1,383 | 1,383 | 1,342 | 1,347 | 6,500 |
| 2025/03/28 | 1,396 | 1,409 | 1,381 | 1,390 | 11,600 |
| 2025/03/27 | 1,419 | 1,423 | 1,405 | 1,417 | 800 |
| 2025/03/26 | 1,412 | 1,425 | 1,407 | 1,424 | 4,100 |
| 2025/03/25 | 1,426 | 1,429 | 1,400 | 1,405 | 11,500 |
| 2025/03/24 | 1,434 | 1,438 | 1,423 | 1,423 | 1,600 |
| 2025/03/21 | 1,420 | 1,432 | 1,409 | 1,422 | 3,700 |
| 2025/03/19 | 1,403 | 1,424 | 1,403 | 1,419 | 5,000 |
| 2025/03/18 | 1,400 | 1,402 | 1,396 | 1,402 | 2,300 |
| 2025/03/17 | 1,420 | 1,421 | 1,407 | 1,408 | 2,900 |
| 2025/03/14 | 1,424 | 1,424 | 1,410 | 1,418 | 1,300 |
| 2025/03/13 | 1,419 | 1,429 | 1,412 | 1,420 | 17,700 |
| 2025/03/12 | 1,401 | 1,414 | 1,383 | 1,414 | 1,900 |
| 2025/03/11 | 1,376 | 1,408 | 1,371 | 1,408 | 4,100 |
| 2025/03/10 | 1,411 | 1,419 | 1,377 | 1,386 | 5,000 |
| 2025/03/07 | 1,429 | 1,429 | 1,410 | 1,420 | 3,500 |
| 2025/03/06 | 1,424 | 1,437 | 1,413 | 1,432 | 4,200 |
| 2025/03/05 | 1,398 | 1,417 | 1,397 | 1,407 | 2,200 |
| 2025/03/04 | 1,419 | 1,429 | 1,407 | 1,407 | 8,500 |
| 2025/03/03 | 1,411 | 1,418 | 1,378 | 1,415 | 15,200 |
| 2025/02/28 | 1,442 | 1,449 | 1,406 | 1,435 | 17,100 |
| 2025/02/27 | 1,447 | 1,451 | 1,432 | 1,451 | 4,900 |
| 2025/02/26 | 1,430 | 1,446 | 1,425 | 1,446 | 8,300 |
| 2025/02/25 | 1,435 | 1,440 | 1,421 | 1,430 | 12,900 |
| 2025/02/21 | 1,416 | 1,439 | 1,415 | 1,439 | 5,900 |
| 2025/02/20 | 1,420 | 1,439 | 1,412 | 1,420 | 15,500 |
| 2025/02/19 | 1,420 | 1,426 | 1,420 | 1,426 | 800 |
| 2025/02/18 | 1,434 | 1,434 | 1,420 | 1,420 | 2,400 |
| 2025/02/17 | 1,432 | 1,454 | 1,427 | 1,428 | 12,000 |
| 2025/02/14 | 1,435 | 1,449 | 1,412 | 1,440 | 3,300 |
| 2025/02/13 | 1,452 | 1,452 | 1,435 | 1,435 | 2,700 |
| 2025/02/12 | 1,457 | 1,457 | 1,452 | 1,456 | 2,400 |
| 2025/02/10 | 1,435 | 1,445 | 1,411 | 1,445 | 3,200 |
| 2025/02/07 | 1,434 | 1,438 | 1,430 | 1,435 | 4,200 |
| 2025/02/06 | 1,434 | 1,457 | 1,434 | 1,434 | 7,400 |
| 2025/02/05 | 1,450 | 1,468 | 1,445 | 1,447 | 6,400 |
| 2025/02/04 | 1,462 | 1,468 | 1,440 | 1,453 | 5,200 |
| 2025/02/03 | 1,430 | 1,460 | 1,416 | 1,450 | 9,400 |
| 2025/01/31 | 1,413 | 1,438 | 1,394 | 1,425 | 30,600 |
| 2025/01/30 | 1,369 | 1,389 | 1,365 | 1,376 | 7,200 |
| 2025/01/29 | 1,364 | 1,366 | 1,356 | 1,360 | 5,900 |
| 2025/01/28 | 1,340 | 1,350 | 1,334 | 1,350 | 3,300 |
| 2025/01/27 | 1,337 | 1,345 | 1,334 | 1,334 | 5,300 |
| 2025/01/24 | 1,322 | 1,333 | 1,322 | 1,331 | 1,800 |
| 2025/01/23 | 1,335 | 1,335 | 1,320 | 1,320 | 2,800 |
| 2025/01/22 | 1,339 | 1,339 | 1,326 | 1,331 | 3,100 |
| 2025/01/21 | 1,344 | 1,350 | 1,322 | 1,339 | 4,600 |
| 2025/01/20 | 1,306 | 1,315 | 1,298 | 1,315 | 2,200 |
| 2025/01/17 | 1,289 | 1,296 | 1,288 | 1,296 | 2,800 |
| 2025/01/16 | 1,290 | 1,296 | 1,289 | 1,289 | 2,000 |
| 2025/01/15 | 1,292 | 1,295 | 1,292 | 1,292 | 1,800 |
| 2025/01/14 | 1,302 | 1,314 | 1,293 | 1,293 | 6,300 |
| 2025/01/10 | 1,318 | 1,336 | 1,315 | 1,318 | 2,600 |
| 2025/01/09 | 1,327 | 1,327 | 1,315 | 1,322 | 3,700 |
| 2025/01/08 | 1,355 | 1,355 | 1,327 | 1,327 | 9,400 |
| 2025/01/07 | 1,374 | 1,374 | 1,355 | 1,355 | 5,700 |
| 2025/01/06 | 1,374 | 1,375 | 1,360 | 1,362 | 6,000 |
| 2024/12/30 | 1,372 | 1,377 | 1,359 | 1,369 | 4,800 |
| 2024/12/27 | 1,365 | 1,372 | 1,358 | 1,372 | 6,500 |
| 2024/12/26 | 1,352 | 1,377 | 1,351 | 1,365 | 25,500 |
| 2024/12/25 | 1,336 | 1,354 | 1,336 | 1,350 | 5,200 |
| 2024/12/24 | 1,338 | 1,340 | 1,328 | 1,336 | 3,300 |
| 2024/12/23 | 1,339 | 1,340 | 1,319 | 1,326 | 2,900 |
| 2024/12/20 | 1,335 | 1,335 | 1,315 | 1,325 | 2,700 |
| 2024/12/19 | 1,310 | 1,325 | 1,310 | 1,321 | 2,700 |
| 2024/12/18 | 1,320 | 1,330 | 1,320 | 1,320 | 3,800 |
| 2024/12/17 | 1,342 | 1,342 | 1,317 | 1,320 | 4,100 |
| 2024/12/16 | 1,336 | 1,354 | 1,320 | 1,333 | 8,800 |
| 2024/12/13 | 1,335 | 1,335 | 1,309 | 1,329 | 3,600 |
| 2024/12/12 | 1,324 | 1,342 | 1,312 | 1,335 | 12,100 |
| 2024/12/11 | 1,285 | 1,319 | 1,285 | 1,312 | 10,300 |
| 2024/12/10 | 1,294 | 1,294 | 1,277 | 1,280 | 14,300 |
| 2024/12/09 | 1,271 | 1,297 | 1,271 | 1,290 | 7,600 |
| 2024/12/06 | 1,250 | 1,268 | 1,245 | 1,268 | 13,900 |
| 2024/12/05 | 1,220 | 1,232 | 1,218 | 1,232 | 4,600 |
| 2024/12/04 | 1,242 | 1,242 | 1,210 | 1,223 | 11,900 |
| 2024/12/03 | 1,247 | 1,251 | 1,240 | 1,241 | 3,400 |
| 2024/12/02 | 1,244 | 1,249 | 1,244 | 1,246 | 700 |
| 2024/11/29 | 1,251 | 1,251 | 1,241 | 1,244 | 1,800 |
| 2024/11/28 | 1,243 | 1,252 | 1,242 | 1,252 | 1,300 |
| 2024/11/27 | 1,252 | 1,256 | 1,241 | 1,245 | 2,500 |
| 2024/11/26 | 1,251 | 1,258 | 1,243 | 1,252 | 3,300 |
| 2024/11/25 | 1,249 | 1,259 | 1,240 | 1,248 | 4,500 |
| 2024/11/22 | 1,261 | 1,261 | 1,247 | 1,247 | 3,500 |
| 2024/11/21 | 1,249 | 1,260 | 1,249 | 1,260 | 5,900 |
| 2024/11/20 | 1,249 | 1,252 | 1,242 | 1,245 | 1,100 |
| 2024/11/19 | 1,248 | 1,252 | 1,237 | 1,252 | 7,100 |
| 2024/11/18 | 1,213 | 1,248 | 1,213 | 1,248 | 7,000 |
| 2024/11/15 | 1,212 | 1,220 | 1,211 | 1,214 | 1,800 |
| 2024/11/14 | 1,211 | 1,224 | 1,211 | 1,214 | 2,800 |
| 2024/11/13 | 1,220 | 1,220 | 1,213 | 1,214 | 3,400 |
| 2024/11/12 | 1,224 | 1,227 | 1,220 | 1,221 | 4,500 |
| 2024/11/11 | 1,220 | 1,224 | 1,218 | 1,224 | 2,100 |
| 2024/11/08 | 1,237 | 1,238 | 1,220 | 1,226 | 6,000 |
| 2024/11/07 | 1,235 | 1,246 | 1,231 | 1,237 | 5,900 |
| 2024/11/06 | 1,239 | 1,250 | 1,228 | 1,230 | 5,800 |
| 2024/11/05 | 1,234 | 1,239 | 1,228 | 1,230 | 3,700 |
| 2024/11/01 | 1,223 | 1,234 | 1,223 | 1,234 | 3,800 |
| 2024/10/31 | 1,243 | 1,255 | 1,228 | 1,238 | 15,400 |
| 2024/10/30 | 1,184 | 1,210 | 1,178 | 1,210 | 6,300 |
| 2024/10/29 | 1,184 | 1,184 | 1,175 | 1,184 | 1,400 |
| 2024/10/28 | 1,181 | 1,184 | 1,173 | 1,184 | 8,500 |
| 2024/10/25 | 1,181 | 1,189 | 1,181 | 1,181 | 1,300 |
| 2024/10/24 | 1,181 | 1,192 | 1,180 | 1,181 | 2,300 |
| 2024/10/23 | 1,197 | 1,197 | 1,187 | 1,187 | 1,500 |
| 2024/10/22 | 1,205 | 1,217 | 1,195 | 1,196 | 6,400 |
| 2024/10/21 | 1,228 | 1,228 | 1,209 | 1,212 | 1,800 |
| 2024/10/18 | 1,223 | 1,230 | 1,217 | 1,223 | 4,700 |
| 2024/10/17 | 1,233 | 1,233 | 1,220 | 1,225 | 2,500 |
| 2024/10/16 | 1,238 | 1,238 | 1,230 | 1,233 | 2,500 |
| 2024/10/15 | 1,250 | 1,250 | 1,235 | 1,237 | 1,900 |
| 2024/10/11 | 1,253 | 1,254 | 1,247 | 1,250 | 1,500 |
| 2024/10/10 | 1,240 | 1,251 | 1,240 | 1,251 | 2,000 |
| 2024/10/09 | 1,248 | 1,248 | 1,240 | 1,240 | 1,000 |
| 2024/10/08 | 1,247 | 1,250 | 1,240 | 1,240 | 4,000 |
| 2024/10/07 | 1,245 | 1,253 | 1,241 | 1,246 | 6,600 |