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
2026/06/26 2,110 2,144 2,062 2,062 5,200
2026/06/25 2,131 2,145 2,100 2,110 5,200
2026/06/24 2,154 2,154 2,021 2,081 10,900
2026/06/23 2,174 2,260 2,141 2,158 18,800
2026/06/22 2,076 2,199 2,076 2,135 7,600
2026/06/19 2,058 2,114 2,011 2,076 4,700
2026/06/18 2,095 2,150 2,000 2,075 9,000
2026/06/17 2,030 2,077 1,997 2,045 15,700
2026/06/16 1,985 2,040 1,985 2,002 4,500
2026/06/15 1,965 1,987 1,961 1,968 1,900
2026/06/12 1,926 1,963 1,926 1,952 1,800
2026/06/11 1,951 1,951 1,926 1,926 1,700
2026/06/10 2,005 2,044 1,951 1,951 6,600
2026/06/09 2,029 2,075 2,005 2,005 2,800
2026/06/08 2,019 2,070 1,990 2,070 10,500
2026/06/05 2,053 2,129 2,018 2,119 4,800
2026/06/04 2,079 2,079 1,976 2,053 2,800
2026/06/03 2,002 2,049 1,976 2,038 10,000
2026/06/02 2,040 2,040 1,960 2,000 14,800
2026/06/01 2,099 2,099 2,044 2,050 7,200
2026/05/29 2,055 2,110 2,055 2,097 9,900
2026/05/28 2,008 2,091 2,008 2,041 8,900
2026/05/27 2,075 2,101 2,011 2,026 7,700
2026/05/26 2,099 2,100 2,070 2,080 8,500
2026/05/25 2,094 2,118 2,070 2,089 9,800
2026/05/22 2,120 2,129 2,081 2,094 11,400
2026/05/21 2,091 2,150 2,075 2,118 16,800
2026/05/20 2,146 2,192 2,075 2,091 15,200
2026/05/19 2,184 2,201 2,130 2,192 16,700
2026/05/18 2,478 2,478 2,134 2,184 37,000
2026/05/15 2,543 2,585 2,448 2,500 10,900
2026/05/14 2,510 2,550 2,476 2,535 9,100
2026/05/13 2,556 2,556 2,484 2,510 8,900
2026/05/12 2,632 2,632 2,451 2,606 7,000
2026/05/11 2,572 2,690 2,542 2,599 8,200
2026/05/08 2,560 2,580 2,470 2,530 11,000
2026/05/07 2,436 2,600 2,436 2,560 15,500
2026/05/01 2,335 2,461 2,301 2,410 21,700
2026/04/30 2,334 2,348 2,275 2,316 3,900
2026/04/28 2,311 2,375 2,267 2,322 9,000
2026/04/27 2,262 2,338 2,262 2,315 5,300
2026/04/24 2,270 2,275 2,251 2,262 3,000
2026/04/23 2,273 2,300 2,251 2,270 4,400
2026/04/22 2,312 2,312 2,227 2,273 2,900
2026/04/21 2,285 2,345 2,260 2,312 5,800
2026/04/20 2,259 2,259 2,220 2,249 5,400
2026/04/17 2,270 2,287 2,220 2,250 11,100
2026/04/16 2,220 2,339 2,220 2,265 14,400
2026/04/15 2,201 2,272 2,171 2,171 4,200
2026/04/14 2,103 2,239 2,089 2,183 9,000
2026/04/13 2,089 2,095 2,085 2,088 1,000
2026/04/10 2,106 2,106 2,083 2,102 2,200
2026/04/09 2,089 2,090 2,087 2,088 1,200
2026/04/08 2,153 2,153 2,050 2,089 4,700
2026/04/07 2,046 2,060 2,036 2,053 2,600
2026/04/06 2,017 2,071 2,016 2,046 3,700
2026/04/03 2,035 2,035 2,007 2,032 1,000
2026/03/27 2,118 2,118 2,059 2,102 1,700
2026/03/26 2,125 2,130 2,071 2,071 7,300
2026/03/25 2,104 2,175 2,080 2,101 3,900
2026/03/24 2,067 2,110 2,051 2,079 2,400
2026/03/23 2,097 2,097 1,960 2,043 13,300
2026/03/19 2,176 2,176 2,158 2,158 3,700
2026/03/18 2,222 2,235 2,153 2,212 4,500
2026/03/17 2,246 2,250 2,221 2,221 2,900
2026/03/16 2,250 2,274 2,154 2,199 8,700
2026/03/13 2,240 2,275 2,200 2,275 2,600
2026/03/12 2,320 2,320 2,240 2,240 6,700
2026/03/11 2,285 2,315 2,271 2,313 6,200
2026/03/10 2,187 2,283 2,187 2,250 3,700
2026/03/09 2,151 2,185 2,121 2,180 8,400
2026/03/06 2,233 2,250 2,200 2,241 7,800
2026/03/05 2,188 2,280 2,188 2,274 7,900
2026/03/04 2,200 2,201 2,125 2,150 16,400
2026/03/03 2,262 2,285 2,245 2,250 10,400
2026/03/02 2,278 2,294 2,168 2,287 14,500
2026/02/27 2,308 2,396 2,298 2,328 24,000
2026/02/26 2,299 2,299 2,266 2,287 2,600
2026/02/25 2,300 2,300 2,251 2,299 8,700
2026/02/24 2,100 2,312 2,100 2,299 28,300
2026/02/20 2,059 2,109 2,038 2,088 6,500
2026/02/19 2,096 2,096 2,058 2,080 2,700
2026/02/18 2,025 2,100 2,025 2,074 6,300
2026/02/17 2,076 2,079 2,025 2,025 12,700
2026/02/16 2,100 2,100 2,055 2,060 2,800
2026/02/13 2,110 2,110 1,983 2,078 6,400
2026/02/12 2,140 2,140 2,100 2,111 4,600
2026/02/10 2,080 2,096 2,077 2,096 3,900
2026/02/09 2,092 2,170 2,074 2,080 13,500
2026/02/06 2,079 2,083 2,017 2,083 11,500
2026/02/05 2,081 2,091 2,060 2,083 9,800
2026/02/04 1,997 2,080 1,978 2,060 11,200
2026/02/03 1,938 1,980 1,938 1,980 7,800
2026/02/02 1,900 1,935 1,899 1,916 8,700
2026/01/30 1,902 1,912 1,874 1,899 27,700
2026/01/29 1,869 1,870 1,850 1,870 6,900
2026/01/28 1,850 1,850 1,839 1,843 1,700
2026/01/27 1,841 1,867 1,828 1,867 2,000
2026/01/26 1,885 1,885 1,805 1,859 6,800
2026/01/23 1,890 1,890 1,886 1,889 1,400
2026/01/22 1,865 1,886 1,861 1,886 2,300
2026/01/21 1,876 1,881 1,865 1,865 2,000
2026/01/20 1,871 1,886 1,871 1,877 1,200
2026/01/19 1,895 1,895 1,853 1,888 7,400
2026/01/16 1,861 1,890 1,860 1,889 4,300
2026/01/15 1,858 1,878 1,857 1,866 3,900
2026/01/14 1,880 1,880 1,855 1,867 5,900
2026/01/13 1,868 1,890 1,868 1,880 3,500
2026/01/09 1,855 1,868 1,850 1,868 1,600
2026/01/08 1,858 1,871 1,838 1,855 5,900
2026/01/07 1,878 1,878 1,835 1,858 10,600
2026/01/06 1,875 1,875 1,834 1,875 9,000
2026/01/05 1,870 1,870 1,860 1,861 5,100
2025/12/30 1,884 1,890 1,858 1,864 2,600
2025/12/29 1,904 1,904 1,856 1,884 3,200
2025/12/26 1,883 1,899 1,871 1,899 2,600
2025/12/25 1,897 1,897 1,881 1,894 2,100
2025/12/24 1,883 1,897 1,880 1,897 2,000
2025/12/23 1,860 1,895 1,860 1,883 6,700
2025/12/22 1,856 1,898 1,856 1,857 5,300
2025/12/19 1,864 1,898 1,843 1,851 5,100
2025/12/18 1,848 1,865 1,821 1,865 2,000
2025/12/17 1,843 1,907 1,843 1,865 3,900
2025/12/16 1,899 1,900 1,787 1,860 15,200
2025/12/15 1,865 1,899 1,851 1,891 2,500
2025/12/12 1,872 1,877 1,844 1,877 1,500
2025/12/11 1,902 1,902 1,850 1,858 4,800
2025/12/10 1,886 1,907 1,868 1,885 3,000
2025/12/09 1,850 1,940 1,850 1,886 6,700
2025/12/08 1,785 1,850 1,761 1,849 8,300
2025/12/05 1,798 1,818 1,735 1,760 18,700
2025/12/04 1,791 1,811 1,780 1,800 1,600
2025/12/03 1,806 1,806 1,770 1,773 3,000
2025/12/02 1,808 1,808 1,756 1,789 4,200
2025/12/01 1,844 1,870 1,783 1,791 8,600
2025/11/28 1,827 1,897 1,825 1,842 15,300
2025/11/27 1,797 1,797 1,754 1,790 4,300
2025/11/26 1,753 1,783 1,753 1,783 2,200
2025/11/25 1,755 1,766 1,753 1,753 2,500
2025/11/21 1,743 1,780 1,743 1,753 2,200
2025/11/20 1,753 1,783 1,742 1,762 6,600
2025/11/19 1,726 1,737 1,700 1,735 5,500
2025/11/18 1,729 1,736 1,690 1,728 10,800
2025/11/17 1,779 1,779 1,730 1,730 7,700
2025/11/14 1,749 1,779 1,721 1,779 6,500
2025/11/13 1,701 1,830 1,650 1,789 32,100
2025/11/12 1,670 1,699 1,655 1,698 6,900
2025/11/11 1,670 1,673 1,645 1,673 4,700
2025/11/10 1,628 1,660 1,613 1,659 7,700
2025/11/07 1,629 1,648 1,598 1,602 9,500
2025/11/06 1,635 1,644 1,611 1,629 8,500
2025/11/05 1,664 1,664 1,606 1,619 8,300
2025/11/04 1,649 1,680 1,646 1,664 5,900
2025/10/31 1,658 1,684 1,613 1,651 49,400
2025/10/30 1,628 1,664 1,606 1,663 8,600
2025/10/29 1,683 1,683 1,633 1,633 3,900
2025/10/28 1,663 1,670 1,651 1,668 4,400
2025/10/27 1,678 1,682 1,652 1,652 4,300
2025/10/24 1,679 1,679 1,662 1,670 4,300
2025/10/23 1,647 1,679 1,647 1,679 3,900
2025/10/22 1,640 1,669 1,640 1,661 3,700
2025/10/21 1,650 1,670 1,639 1,639 6,300
2025/10/20 1,657 1,680 1,649 1,650 10,000
2025/10/17 1,669 1,669 1,640 1,648 3,400
2025/10/16 1,631 1,670 1,631 1,670 15,200
2025/10/15 1,600 1,633 1,600 1,619 6,700
2025/10/14 1,571 1,612 1,563 1,598 8,600
2025/10/10 1,624 1,624 1,604 1,611 5,000
2025/10/09 1,610 1,630 1,607 1,619 5,600
2025/10/08 1,605 1,623 1,535 1,603 11,200
2025/10/07 1,608 1,617 1,603 1,605 9,500
2025/10/06 1,600 1,614 1,595 1,603 13,000
2025/10/03 1,570 1,605 1,569 1,588 11,900
2025/10/02 1,578 1,582 1,556 1,565 8,200
2025/10/01 1,583 1,594 1,564 1,564 7,400
2025/09/30 1,608 1,608 1,586 1,586 2,500
2025/09/29 1,587 1,620 1,585 1,608 4,300
2025/09/26 1,603 1,603 1,523 1,600 19,200
2025/09/25 1,604 1,618 1,603 1,603 4,200
2025/09/24 1,611 1,619 1,601 1,603 5,800
2025/09/22 1,590 1,608 1,586 1,608 8,700
2025/09/19 1,595 1,604 1,586 1,589 14,300
2025/09/18 1,593 1,609 1,593 1,596 7,600
2025/09/17 1,604 1,604 1,589 1,591 5,900
2025/09/16 1,593 1,603 1,592 1,597 4,100
2025/09/12 1,595 1,605 1,591 1,591 5,700
2025/09/11 1,599 1,615 1,590 1,595 15,000
2025/09/10 1,600 1,605 1,583 1,583 8,200
2025/09/09 1,581 1,604 1,581 1,600 7,400
2025/09/08 1,572 1,594 1,566 1,580 12,600
2025/09/05 1,574 1,588 1,568 1,572 5,600
2025/09/04 1,569 1,587 1,568 1,577 7,100
2025/09/03 1,572 1,583 1,567 1,569 11,900
2025/09/02 1,586 1,608 1,584 1,584 9,000
2025/09/01 1,602 1,609 1,587 1,587 10,900
2025/08/29 1,607 1,626 1,604 1,620 6,700
2025/08/28 1,608 1,618 1,603 1,608 8,700
2025/08/27 1,633 1,633 1,617 1,620 5,200
2025/08/26 1,667 1,667 1,625 1,625 7,800
2025/08/25 1,643 1,657 1,643 1,650 8,500

このページの先頭へ