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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/08/22 | 1,632 | 1,661 | 1,631 | 1,639 | 12,100 |
| 2025/08/21 | 1,631 | 1,651 | 1,630 | 1,639 | 13,700 |
| 2025/08/20 | 1,661 | 1,672 | 1,634 | 1,634 | 18,900 |
| 2025/08/19 | 1,640 | 1,682 | 1,640 | 1,671 | 18,900 |
| 2025/08/18 | 1,640 | 1,662 | 1,637 | 1,640 | 25,100 |
| 2025/08/15 | 1,674 | 1,705 | 1,661 | 1,661 | 22,900 |
| 2025/08/14 | 1,642 | 1,680 | 1,632 | 1,679 | 22,700 |
| 2025/08/13 | 1,645 | 1,650 | 1,636 | 1,636 | 10,000 |
| 2025/08/12 | 1,653 | 1,667 | 1,631 | 1,641 | 20,000 |
| 2025/08/08 | 1,671 | 1,671 | 1,650 | 1,651 | 11,300 |
| 2025/08/07 | 1,682 | 1,699 | 1,673 | 1,676 | 16,000 |
| 2025/08/06 | 1,650 | 1,690 | 1,650 | 1,682 | 18,200 |
| 2025/08/05 | 1,675 | 1,676 | 1,642 | 1,648 | 21,600 |
| 2025/08/04 | 1,640 | 1,680 | 1,634 | 1,670 | 18,100 |
| 2025/08/01 | 1,594 | 1,668 | 1,571 | 1,646 | 41,800 |
| 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 |