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
2024/03/28 1,319 1,340 1,319 1,340 17,200
2024/03/27 1,380 1,382 1,371 1,376 5,000
2024/03/26 1,369 1,383 1,367 1,380 5,200
2024/03/25 1,365 1,380 1,350 1,369 9,900
2024/03/22 1,374 1,374 1,345 1,365 18,200
2024/03/21 1,367 1,376 1,350 1,374 8,300
2024/03/19 1,353 1,368 1,353 1,365 2,800
2024/03/18 1,368 1,368 1,349 1,352 5,100
2024/03/15 1,345 1,360 1,336 1,359 1,700
2024/03/14 1,329 1,354 1,324 1,353 11,000
2024/03/13 1,332 1,365 1,328 1,330 9,600
2024/03/12 1,302 1,335 1,301 1,323 14,400
2024/03/11 1,388 1,388 1,320 1,322 20,400
2024/03/08 1,386 1,411 1,370 1,370 22,800
2024/03/07 1,380 1,396 1,374 1,384 18,800
2024/03/06 1,356 1,380 1,355 1,374 14,200
2024/03/05 1,350 1,360 1,345 1,355 6,000
2024/03/04 1,393 1,393 1,345 1,350 13,200
2024/03/01 1,385 1,392 1,365 1,369 8,600
2024/02/29 1,406 1,409 1,362 1,385 57,900
2024/02/28 1,351 1,380 1,351 1,376 8,200
2024/02/27 1,375 1,375 1,340 1,364 10,100
2024/02/26 1,350 1,374 1,339 1,374 17,800
2024/02/22 1,320 1,365 1,320 1,339 26,200
2024/02/21 1,326 1,326 1,312 1,312 7,100
2024/02/20 1,318 1,318 1,303 1,314 5,800
2024/02/19 1,307 1,317 1,307 1,316 3,300
2024/02/16 1,308 1,310 1,299 1,303 5,300
2024/02/15 1,304 1,310 1,284 1,310 7,300
2024/02/14 1,270 1,281 1,270 1,280 1,800
2024/02/13 1,260 1,282 1,260 1,271 2,800
2024/02/09 1,273 1,277 1,255 1,257 7,900
2024/02/08 1,277 1,278 1,271 1,273 4,500
2024/02/07 1,282 1,285 1,276 1,282 7,900
2024/02/06 1,305 1,315 1,282 1,282 8,700
2024/02/05 1,311 1,319 1,302 1,303 12,100
2024/02/02 1,344 1,344 1,287 1,311 13,000
2024/02/01 1,342 1,347 1,315 1,318 10,900
2024/01/31 1,378 1,378 1,325 1,348 39,000
2024/01/30 1,334 1,407 1,334 1,380 27,800
2024/01/29 1,310 1,321 1,303 1,321 9,100
2024/01/26 1,302 1,309 1,300 1,300 1,600
2024/01/25 1,301 1,302 1,292 1,301 3,300
2024/01/24 1,305 1,305 1,294 1,294 2,800
2024/01/23 1,303 1,305 1,296 1,305 1,700
2024/01/22 1,299 1,309 1,290 1,300 4,200
2024/01/19 1,296 1,304 1,296 1,299 1,700
2024/01/18 1,292 1,300 1,292 1,298 6,600
2024/01/17 1,276 1,293 1,274 1,293 2,500
2024/01/16 1,272 1,285 1,272 1,276 7,100
2024/01/15 1,250 1,304 1,250 1,275 9,400
2024/01/12 1,252 1,264 1,246 1,247 4,400
2024/01/11 1,263 1,267 1,254 1,257 3,800
2024/01/10 1,265 1,266 1,257 1,263 4,200
2024/01/09 1,268 1,274 1,261 1,270 4,700
2024/01/05 1,236 1,268 1,236 1,268 8,300
2024/01/04 1,227 1,236 1,225 1,236 9,900
2023/12/29 1,215 1,270 1,209 1,235 12,400
2023/12/28 1,218 1,224 1,209 1,216 2,400
2023/12/27 1,216 1,224 1,211 1,219 14,000
2023/12/26 1,227 1,227 1,200 1,216 22,100
2023/12/25 1,232 1,236 1,213 1,214 8,300
2023/12/22 1,232 1,234 1,227 1,232 2,300
2023/12/21 1,231 1,231 1,219 1,227 1,100
2023/12/20 1,220 1,235 1,220 1,235 6,600
2023/12/19 1,211 1,217 1,211 1,211 2,000
2023/12/18 1,224 1,233 1,208 1,209 3,000
2023/12/15 1,221 1,228 1,221 1,223 12,000
2023/12/14 1,222 1,229 1,211 1,211 800
2023/12/13 1,224 1,240 1,220 1,230 3,900
2023/12/12 1,210 1,225 1,210 1,219 9,600
2023/12/11 1,223 1,228 1,200 1,206 9,600
2023/12/08 1,206 1,236 1,205 1,223 4,600
2023/12/07 1,245 1,245 1,200 1,232 8,600
2023/12/06 1,234 1,246 1,231 1,245 1,400
2023/12/05 1,244 1,246 1,225 1,238 5,700
2023/12/04 1,236 1,256 1,229 1,244 20,700
2023/12/01 1,235 1,268 1,235 1,245 7,100
2023/11/30 1,240 1,243 1,233 1,236 3,600
2023/11/29 1,239 1,248 1,232 1,240 2,700
2023/11/28 1,240 1,250 1,231 1,232 5,900
2023/11/27 1,235 1,255 1,233 1,239 10,700
2023/11/24 1,231 1,255 1,230 1,230 12,000
2023/11/22 1,222 1,230 1,218 1,230 3,500
2023/11/21 1,218 1,224 1,217 1,221 4,500
2023/11/20 1,219 1,219 1,207 1,218 10,200
2023/11/17 1,207 1,220 1,195 1,220 9,200
2023/11/16 1,207 1,208 1,200 1,207 7,500
2023/11/15 1,195 1,213 1,193 1,194 9,600
2023/11/14 1,201 1,213 1,191 1,193 11,400
2023/11/13 1,222 1,222 1,212 1,212 1,800
2023/11/10 1,202 1,219 1,202 1,212 12,800
2023/11/09 1,223 1,234 1,213 1,229 3,200
2023/11/08 1,230 1,240 1,221 1,235 2,200
2023/11/07 1,244 1,245 1,216 1,239 8,800
2023/11/06 1,271 1,271 1,224 1,244 9,000
2023/11/02 1,257 1,299 1,242 1,264 4,600
2023/11/01 1,231 1,242 1,231 1,235 2,600
2023/10/31 1,269 1,286 1,225 1,226 26,000
2023/10/30 1,267 1,305 1,266 1,286 17,800
2023/10/27 1,262 1,297 1,262 1,297 9,700
2023/10/26 1,247 1,264 1,247 1,262 6,200
2023/10/25 1,252 1,256 1,242 1,247 4,300
2023/10/24 1,251 1,253 1,220 1,240 9,900
2023/10/23 1,256 1,268 1,236 1,246 6,300
2023/10/20 1,293 1,293 1,262 1,262 3,200
2023/10/19 1,294 1,303 1,271 1,274 5,200
2023/10/18 1,295 1,304 1,295 1,298 300
2023/10/17 1,310 1,310 1,290 1,293 3,600
2023/10/16 1,301 1,313 1,295 1,313 4,700
2023/10/13 1,322 1,322 1,301 1,301 3,200
2023/10/12 1,306 1,321 1,304 1,321 2,600
2023/10/11 1,309 1,309 1,292 1,303 3,400
2023/10/10 1,312 1,312 1,296 1,300 5,100
2023/10/06 1,286 1,315 1,286 1,312 4,300
2023/10/05 1,292 1,298 1,274 1,298 3,000
2023/10/04 1,303 1,303 1,270 1,292 7,200
2023/10/03 1,317 1,318 1,299 1,309 10,500
2023/10/02 1,313 1,352 1,313 1,317 7,300
2023/09/29 1,318 1,347 1,318 1,339 4,700
2023/09/28 1,302 1,319 1,288 1,319 5,000
2023/09/27 1,292 1,303 1,292 1,302 1,700
2023/09/26 1,310 1,310 1,298 1,301 3,300
2023/09/25 1,306 1,311 1,301 1,303 4,000
2023/09/22 1,315 1,316 1,305 1,305 1,800
2023/09/21 1,319 1,325 1,265 1,315 7,800
2023/09/20 1,330 1,330 1,315 1,330 3,200
2023/09/19 1,320 1,325 1,310 1,325 3,500
2023/09/15 1,285 1,313 1,285 1,312 6,400
2023/09/14 1,305 1,305 1,280 1,284 8,600
2023/09/13 1,316 1,320 1,304 1,304 5,400
2023/09/12 1,330 1,331 1,315 1,315 1,100
2023/09/11 1,316 1,321 1,316 1,316 700
2023/09/08 1,331 1,331 1,316 1,316 2,900
2023/09/07 1,335 1,335 1,326 1,326 3,800
2023/09/06 1,323 1,335 1,316 1,335 6,800
2023/09/05 1,342 1,342 1,323 1,336 2,900
2023/09/04 1,321 1,344 1,320 1,344 2,600
2023/09/01 1,345 1,345 1,306 1,328 10,600
2023/08/31 1,335 1,343 1,330 1,337 4,300
2023/08/30 1,338 1,340 1,317 1,339 3,400
2023/08/29 1,323 1,339 1,314 1,335 4,700
2023/08/28 1,302 1,330 1,302 1,327 3,200
2023/08/25 1,323 1,335 1,282 1,300 5,100
2023/08/24 1,300 1,337 1,300 1,323 2,500
2023/08/23 1,290 1,350 1,289 1,330 18,000
2023/08/22 1,280 1,287 1,273 1,273 1,200
2023/08/21 1,277 1,280 1,268 1,274 4,100
2023/08/18 1,296 1,303 1,281 1,284 8,400
2023/08/17 1,342 1,342 1,313 1,314 5,500
2023/08/16 1,345 1,345 1,336 1,342 1,800
2023/08/15 1,339 1,346 1,336 1,346 3,900
2023/08/14 1,336 1,345 1,335 1,339 1,200
2023/08/10 1,334 1,350 1,332 1,334 3,400
2023/08/09 1,363 1,363 1,329 1,332 17,700
2023/08/08 1,385 1,385 1,355 1,357 3,900
2023/08/07 1,387 1,390 1,371 1,385 4,800
2023/08/04 1,355 1,387 1,355 1,387 9,900
2023/08/03 1,358 1,375 1,355 1,355 3,300
2023/08/02 1,371 1,371 1,348 1,358 7,100
2023/08/01 1,398 1,398 1,362 1,365 8,500
2023/07/31 1,362 1,398 1,316 1,398 74,100
2023/07/28 1,323 1,345 1,299 1,320 29,600
2023/07/27 1,297 1,317 1,297 1,317 11,500
2023/07/26 1,318 1,320 1,299 1,299 11,200
2023/07/25 1,335 1,335 1,322 1,322 7,300
2023/07/24 1,334 1,340 1,332 1,333 3,700
2023/07/21 1,336 1,344 1,327 1,337 8,700
2023/07/20 1,347 1,350 1,334 1,344 6,700
2023/07/19 1,367 1,367 1,344 1,347 4,400
2023/07/18 1,329 1,364 1,329 1,358 12,200
2023/07/14 1,309 1,330 1,292 1,326 34,900
2023/07/13 1,283 1,300 1,283 1,300 4,600
2023/07/12 1,310 1,322 1,284 1,289 19,700
2023/07/11 1,309 1,311 1,301 1,304 3,000
2023/07/10 1,294 1,311 1,293 1,311 3,900
2023/07/07 1,300 1,302 1,294 1,300 4,800
2023/07/06 1,296 1,306 1,293 1,300 3,300
2023/07/05 1,309 1,311 1,293 1,311 10,200
2023/07/04 1,328 1,328 1,301 1,314 10,300
2023/07/03 1,315 1,328 1,314 1,328 7,000
2023/06/30 1,304 1,319 1,299 1,313 4,000
2023/06/29 1,301 1,319 1,301 1,303 3,600
2023/06/28 1,300 1,330 1,299 1,300 12,100
2023/06/27 1,308 1,308 1,290 1,296 2,600
2023/06/26 1,308 1,311 1,280 1,298 12,000
2023/06/23 1,343 1,355 1,292 1,320 10,900
2023/06/22 1,350 1,363 1,332 1,337 3,700
2023/06/21 1,341 1,378 1,341 1,362 9,700
2023/06/20 1,339 1,372 1,324 1,341 14,900
2023/06/19 1,314 1,336 1,310 1,332 15,700
2023/06/16 1,317 1,317 1,300 1,310 11,200
2023/06/15 1,317 1,339 1,298 1,312 14,400
2023/06/14 1,313 1,314 1,295 1,297 9,000
2023/06/13 1,279 1,307 1,279 1,292 9,800
2023/06/12 1,265 1,275 1,256 1,275 4,800
2023/06/09 1,263 1,263 1,249 1,263 3,400
2023/06/08 1,270 1,270 1,245 1,260 6,100
2023/06/07 1,274 1,275 1,258 1,259 4,300
2023/06/06 1,250 1,272 1,250 1,272 5,700

このページの先頭へ