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
1999/12/30 410 420 410 420 7,000
1999/12/29 368 368 368 368 9,000
1999/12/28 366 368 366 366 6,000
1999/12/27 366 368 365 365 8,000
1999/12/24 365 365 365 365 6,000
1999/12/22 371 371 360 360 9,000
1999/12/21 382 382 371 371 11,000
1999/12/20 382 382 382 382 6,000
1999/12/17 382 382 382 382 2,000
1999/12/16 399 399 382 382 7,000
1999/12/15 399 399 399 399 1,000
1999/12/14 400 400 400 400 1,000
1999/12/13 400 400 400 400 2,000
1999/12/10 405 405 400 400 3,000
1999/12/09 400 405 400 405 8,000
1999/12/08 401 401 400 400 10,000
1999/12/07 410 410 400 400 7,000
1999/12/06 400 420 400 420 4,000
1999/12/03 381 390 381 390 9,000
1999/12/02 376 400 376 380 6,000
1999/12/01 383 383 373 373 11,000
1999/11/30 400 400 380 380 3,000
1999/11/29 401 410 392 400 6,000
1999/11/26 430 435 390 390 12,000
1999/11/25 420 440 390 440 19,000
1999/11/24 390 430 386 421 12,000
1999/11/22 385 386 385 386 4,000
1999/11/18 380 380 380 380 6,000
1999/11/17 371 381 371 380 7,000
1999/11/16 380 380 371 371 9,000
1999/11/15 380 385 380 385 4,000
1999/11/12 390 390 381 381 10,000
1999/11/11 390 395 380 380 12,000
1999/11/10 401 401 393 394 11,000
1999/11/09 410 410 410 410 5,000
1999/11/08 410 411 410 410 6,000
1999/11/05 420 420 392 410 15,000
1999/11/04 410 418 391 391 25,000
1999/11/02 380 380 380 380 1,000
1999/11/01 415 415 375 375 9,000
1999/10/29 390 400 390 400 5,000
1999/10/28 387 387 386 386 3,000
1999/10/27 385 387 385 385 10,000
1999/10/26 385 385 385 385 1,000
1999/10/25 385 390 385 385 4,000
1999/10/22 385 390 385 385 4,000
1999/10/21 402 402 378 398 14,000
1999/10/20 382 398 382 398 3,000
1999/10/19 375 376 375 376 4,000
1999/10/18 389 389 385 385 11,000
1999/10/15 421 421 395 395 13,000
1999/10/14 455 455 421 421 20,000
1999/10/13 515 515 455 455 39,000
1999/10/12 495 535 475 515 109,000
1999/10/08 390 460 390 455 43,000
1999/10/07 419 420 390 400 15,000
1999/10/06 450 450 410 420 61,000
1999/10/05 442 442 428 442 64,000
1999/10/04 363 363 362 362 5,000
1999/10/01 361 362 361 362 6,000
1999/09/30 360 360 360 360 2,000
1999/09/28 363 370 363 370 7,000
1999/09/27 363 363 363 363 1,000
1999/09/24 360 360 360 360 3,000
1999/09/22 370 370 351 351 8,000
1999/09/21 388 388 371 371 4,000
1999/09/20 381 390 380 390 11,000
1999/09/17 381 381 381 381 1,000
1999/09/16 406 406 400 400 5,000
1999/09/14 410 413 410 410 4,000
1999/09/13 400 405 400 405 6,000
1999/09/10 415 416 415 416 3,000
1999/09/09 412 420 406 412 13,000
1999/09/08 412 412 412 412 1,000
1999/09/07 445 450 412 412 24,000
1999/09/06 400 460 400 445 62,000
1999/09/03 381 381 381 381 4,000
1999/09/02 391 391 380 381 5,000
1999/09/01 406 406 390 390 7,000
1999/08/31 399 401 399 400 14,000
1999/08/30 382 385 382 385 3,000
1999/08/27 371 373 371 373 4,000
1999/08/26 362 367 362 367 9,000
1999/08/25 361 361 360 360 3,000
1999/08/24 363 363 360 360 3,000
1999/08/23 363 363 355 360 9,000
1999/08/20 360 360 360 360 1,000
1999/08/19 355 355 351 351 4,000
1999/08/18 384 384 350 350 7,000
1999/08/17 370 380 370 380 3,000
1999/08/16 365 365 365 365 1,000
1999/08/13 360 360 350 350 4,000
1999/08/12 360 360 360 360 1,000
1999/08/11 366 366 366 366 2,000
1999/08/10 366 366 366 366 5,000
1999/08/09 366 366 366 366 3,000
1999/08/05 372 372 372 372 1,000
1999/07/23 381 381 381 381 2,000
1999/07/22 386 386 381 381 4,000
1999/07/21 385 385 385 385 4,000
1999/07/19 400 400 400 400 6,000
1999/07/16 395 400 390 400 8,000
1999/07/15 400 400 390 390 13,000
1999/07/14 411 411 400 400 10,000
1999/07/13 420 420 411 411 6,000
1999/07/12 420 429 420 420 6,000
1999/07/09 429 440 420 430 21,000
1999/07/08 400 440 400 430 32,000
1999/07/07 392 400 391 395 7,000
1999/07/06 398 399 391 391 10,000
1999/07/05 399 400 386 386 10,000
1999/07/02 376 396 376 396 8,000
1999/07/01 370 375 370 375 22,000
1999/06/30 366 366 366 366 2,000
1999/06/29 365 365 365 365 4,000
1999/06/28 380 390 380 390 7,000
1999/06/25 371 380 371 380 4,000
1999/06/24 399 399 370 370 5,000
1999/06/23 370 400 370 400 18,000
1999/06/22 371 375 365 370 8,000
1999/06/21 370 370 370 370 3,000
1999/06/18 351 351 351 351 1,000
1999/06/17 396 396 396 396 4,000
1999/06/16 370 400 370 400 12,000
1999/06/15 360 370 360 370 9,000
1999/06/11 345 350 345 350 3,000
1999/06/09 330 330 330 330 1,000
1999/06/08 335 335 335 335 1,000
1999/06/07 327 330 327 330 4,000
1999/06/03 325 325 325 325 2,000
1999/06/02 320 320 320 320 1,000
1999/05/31 330 330 330 330 4,000
1999/05/28 330 330 330 330 3,000
1999/05/27 340 340 330 330 2,000
1999/05/25 321 321 321 321 1,000
1999/05/24 320 320 320 320 3,000
1999/05/21 330 330 320 320 3,000
1999/05/20 355 355 330 330 6,000
1999/05/18 365 365 365 365 13,000
1999/05/13 371 380 371 380 2,000
1999/05/10 391 391 391 391 3,000
1999/05/07 392 399 391 391 5,000
1999/05/06 400 400 392 392 16,000
1999/04/30 392 400 390 400 9,000
1999/04/28 360 388 360 388 15,000
1999/04/27 341 350 340 350 4,000
1999/04/26 330 340 330 340 2,000
1999/04/23 327 330 327 330 5,000
1999/04/22 341 341 326 326 4,000
1999/04/21 341 341 341 341 1,000
1999/04/20 340 340 340 340 2,000
1999/04/19 370 375 370 375 2,000
1999/04/16 375 375 375 375 5,000
1999/04/15 375 375 375 375 2,000
1999/04/14 385 385 385 385 10,000
1999/04/13 375 380 375 380 3,000
1999/04/12 370 375 370 375 3,000
1999/04/09 390 390 375 375 6,000
1999/04/08 390 390 390 390 3,000
1999/04/07 392 400 375 375 16,000
1999/04/06 388 395 388 392 9,000
1999/04/05 341 390 341 390 18,000
1999/04/02 350 350 335 335 7,000
1999/04/01 315 340 310 340 21,000
1999/03/31 320 320 320 320 7,000
1999/03/30 300 320 300 320 9,000
1999/03/29 295 300 295 300 6,000
1999/03/26 300 300 300 300 7,000
1999/03/25 277 300 277 300 6,000
1999/03/24 285 285 277 277 15,000
1999/03/23 277 280 277 280 16,000
1999/03/19 290 290 270 270 11,000
1999/03/18 300 300 285 295 7,000
1999/03/17 312 320 301 301 8,000
1999/03/12 320 320 320 320 1,000
1999/03/10 334 334 333 333 3,000
1999/03/09 343 343 330 342 11,000
1999/03/08 315 345 315 345 7,000
1999/03/05 315 315 315 315 4,000
1999/03/04 310 329 310 329 3,000
1999/03/03 300 315 300 315 3,000
1999/03/02 299 315 299 315 10,000
1999/03/01 280 290 280 290 2,000
1999/02/26 277 277 277 277 4,000
1999/02/25 275 276 275 276 5,000
1999/02/24 276 276 261 275 6,000
1999/02/23 275 275 275 275 2,000
1999/02/22 286 286 268 270 8,000
1999/02/19 295 295 286 286 9,000
1999/02/18 300 300 300 300 2,000
1999/02/17 295 305 295 295 4,000
1999/02/16 267 289 267 289 5,000
1999/02/12 250 250 250 250 1,000
1999/02/10 269 269 260 260 7,000
1999/02/09 269 269 269 269 2,000
1999/02/08 280 280 269 269 11,000
1999/02/04 280 280 280 280 1,000
1999/02/03 280 280 280 280 2,000
1999/02/02 280 280 280 280 2,000
1999/01/29 310 310 310 310 1,000
1999/01/27 315 315 315 315 1,000
1999/01/26 315 315 315 315 3,000
1999/01/21 320 320 320 320 1,000
1999/01/20 310 310 310 310 4,000
1999/01/19 310 310 310 310 1,000
1999/01/14 315 315 315 315 1,000
1999/01/12 319 319 319 319 2,000
1999/01/11 315 315 315 315 4,000
1999/01/08 315 315 315 315 5,000
1999/01/07 300 315 300 315 7,000
1999/01/06 309 309 300 300 4,000
1999/01/05 300 300 300 300 7,000
1999/01/04 307 307 307 307 1,000

このページの先頭へ