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
2004/12/30 550 560 550 560 3,000
2004/12/29 531 531 531 531 1,000
2004/12/28 531 531 531 531 1,000
2004/12/27 531 550 530 530 44,000
2004/12/22 531 531 530 531 11,000
2004/12/21 530 530 530 530 6,000
2004/12/20 520 528 520 528 6,000
2004/12/16 520 520 520 520 6,000
2004/12/15 520 520 520 520 8,000
2004/12/14 521 521 520 520 12,000
2004/12/13 520 521 520 521 9,000
2004/12/10 520 520 520 520 5,000
2004/12/09 520 520 520 520 11,000
2004/12/08 530 530 520 520 15,000
2004/12/07 520 530 520 530 15,000
2004/12/06 510 520 510 520 9,000
2004/12/03 501 501 500 500 2,000
2004/12/02 520 520 500 501 8,000
2004/12/01 515 520 515 520 2,000
2004/11/30 520 520 515 515 8,000
2004/11/26 519 520 515 520 12,000
2004/11/25 520 520 515 520 14,000
2004/11/24 530 530 520 520 2,000
2004/11/22 520 520 510 520 22,000
2004/11/19 510 510 501 510 20,000
2004/11/18 470 500 470 500 22,000
2004/11/17 454 460 454 458 10,000
2004/11/16 456 456 426 426 2,000
2004/11/15 446 446 431 431 3,000
2004/11/12 445 445 445 445 1,000
2004/11/11 440 445 440 445 39,000
2004/11/09 456 456 456 456 2,000
2004/11/08 475 475 455 455 8,000
2004/11/05 475 475 475 475 1,000
2004/11/04 479 479 465 465 2,000
2004/11/02 471 471 471 471 2,000
2004/11/01 480 480 469 470 11,000
2004/10/28 480 480 480 480 1,000
2004/10/27 483 483 482 482 3,000
2004/10/26 480 481 480 480 9,000
2004/10/25 489 489 489 489 1,000
2004/10/21 490 490 490 490 1,000
2004/10/20 500 500 500 500 1,000
2004/10/18 490 490 488 490 8,000
2004/10/14 495 495 495 495 3,000
2004/10/13 495 495 495 495 2,000
2004/10/08 490 500 490 500 2,000
2004/10/07 486 486 486 486 5,000
2004/10/04 480 500 480 500 14,000
2004/10/01 489 489 480 480 8,000
2004/09/29 510 510 510 510 1,000
2004/09/28 510 510 510 510 1,000
2004/09/27 528 528 510 510 4,000
2004/09/24 528 528 528 528 2,000
2004/09/22 548 548 528 528 2,000
2004/09/17 553 553 553 553 1,000
2004/09/14 579 580 578 578 5,000
2004/09/13 551 580 527 579 12,000
2004/09/10 562 562 562 562 2,000
2004/09/09 560 560 560 560 2,000
2004/09/08 560 560 560 560 1,000
2004/09/07 579 579 579 579 7,000
2004/09/06 579 579 579 579 2,000
2004/09/03 570 570 560 562 17,000
2004/09/02 580 580 578 578 18,000
2004/09/01 585 585 580 580 20,000
2004/08/30 580 590 580 590 30,000
2004/08/27 579 579 579 579 2,000
2004/08/26 579 580 579 580 12,000
2004/08/25 590 590 580 580 9,000
2004/08/24 614 614 614 614 1,000
2004/08/23 630 630 630 630 1,000
2004/08/20 590 590 590 590 5,000
2004/08/19 580 590 575 580 15,000
2004/08/18 575 590 575 590 2,000
2004/08/17 600 600 600 600 1,000
2004/08/16 600 600 600 600 7,000
2004/08/13 605 605 603 605 10,000
2004/08/12 602 605 602 605 5,000
2004/08/11 640 640 602 602 5,000
2004/08/10 645 645 645 645 1,000
2004/08/09 620 665 610 650 28,000
2004/08/06 600 610 600 610 7,000
2004/08/05 601 601 600 600 14,000
2004/08/04 600 600 591 600 16,000
2004/08/03 600 600 599 599 16,000
2004/08/02 602 602 600 600 19,000
2004/07/30 600 600 590 600 12,000
2004/07/29 590 590 580 580 5,000
2004/07/28 590 600 590 600 15,000
2004/07/27 600 600 580 580 8,000
2004/07/26 629 630 610 610 12,000
2004/07/23 631 632 630 630 11,000
2004/07/22 632 645 630 630 12,000
2004/07/21 660 660 631 631 11,000
2004/07/20 658 690 658 680 16,000
2004/07/16 655 700 655 700 56,000
2004/07/15 700 700 653 655 99,000
2004/07/14 660 710 660 709 339,000
2004/07/13 530 620 530 620 125,000
2004/07/12 500 520 495 520 29,000
2004/07/09 500 500 485 500 12,000
2004/07/08 490 500 490 500 19,000
2004/07/07 497 497 487 490 7,000
2004/07/06 492 497 492 497 2,000
2004/07/05 500 500 500 500 5,000
2004/07/02 491 500 491 500 2,000
2004/07/01 501 501 490 490 16,000
2004/06/30 501 501 490 490 8,000
2004/06/29 501 501 501 501 6,000
2004/06/28 505 515 505 515 2,000
2004/06/25 520 520 500 500 10,000
2004/06/24 520 520 520 520 4,000
2004/06/23 515 515 500 500 10,000
2004/06/22 529 530 515 515 10,000
2004/06/21 533 533 530 530 2,000
2004/06/18 530 549 530 530 6,000
2004/06/17 515 515 510 515 11,000
2004/06/16 495 500 495 500 12,000
2004/06/15 490 490 490 490 1,000
2004/06/14 490 500 490 500 9,000
2004/06/11 495 495 486 487 3,000
2004/06/10 498 498 494 494 4,000
2004/06/09 487 497 487 497 2,000
2004/06/08 480 501 480 500 15,000
2004/06/07 488 500 488 500 26,000
2004/06/04 490 499 488 488 5,000
2004/06/03 500 500 500 500 1,000
2004/06/02 494 500 494 500 14,000
2004/05/31 500 500 500 500 3,000
2004/05/28 499 499 499 499 2,000
2004/05/27 500 501 500 500 5,000
2004/05/26 500 500 500 500 4,000
2004/05/25 500 500 500 500 1,000
2004/05/24 500 502 500 500 3,000
2004/05/21 483 500 483 500 2,000
2004/05/20 518 518 517 518 4,000
2004/05/19 517 517 517 517 1,000
2004/05/18 457 457 457 457 2,000
2004/05/14 529 530 529 530 3,000
2004/05/13 516 530 506 530 6,000
2004/05/12 505 510 505 506 4,000
2004/05/11 496 500 481 500 11,000
2004/05/10 560 566 526 526 5,000
2004/05/07 585 585 580 585 35,000
2004/05/06 586 595 585 585 17,000
2004/04/30 592 600 586 586 24,000
2004/04/28 610 610 590 591 12,000
2004/04/27 608 610 591 610 6,000
2004/04/26 596 610 595 610 16,000
2004/04/23 571 588 570 585 31,000
2004/04/22 581 581 570 570 10,000
2004/04/21 580 585 570 580 9,000
2004/04/20 580 585 560 580 18,000
2004/04/19 586 590 570 584 11,000
2004/04/16 590 600 590 590 17,000
2004/04/15 626 630 580 610 36,000
2004/04/14 595 630 580 630 75,000
2004/04/13 560 590 560 590 50,000
2004/04/12 530 590 530 580 58,000
2004/04/09 500 525 500 525 83,000
2004/04/08 500 505 500 505 35,000
2004/04/07 492 510 491 498 21,000
2004/04/06 485 485 475 480 20,000
2004/04/05 467 480 467 480 8,000
2004/04/02 474 475 460 460 5,000
2004/04/01 450 475 450 475 9,000
2004/03/31 450 455 448 455 5,000
2004/03/30 449 450 449 450 4,000
2004/03/29 450 450 448 448 9,000
2004/03/26 453 453 450 450 7,000
2004/03/25 455 460 455 460 5,000
2004/03/24 445 450 445 445 8,000
2004/03/23 441 450 441 443 9,000
2004/03/22 436 440 436 440 2,000
2004/03/19 437 437 432 432 5,000
2004/03/18 438 439 437 437 21,000
2004/03/17 438 450 438 438 13,000
2004/03/16 430 440 430 437 7,000
2004/03/15 421 423 421 423 2,000
2004/03/12 421 421 420 420 3,000
2004/03/11 420 421 420 421 6,000
2004/03/10 418 425 418 420 15,000
2004/03/09 418 418 418 418 4,000
2004/03/08 418 420 410 410 12,000
2004/03/05 410 418 410 418 14,000
2004/03/04 410 410 410 410 4,000
2004/03/03 401 410 401 410 6,000
2004/03/02 406 406 400 401 6,000
2004/03/01 406 406 406 406 4,000
2004/02/27 404 405 404 405 4,000
2004/02/26 400 405 400 404 6,000
2004/02/25 390 390 390 390 3,000
2004/02/24 390 390 390 390 5,000
2004/02/23 390 390 390 390 10,000
2004/02/20 395 395 385 390 11,000
2004/02/19 395 395 395 395 5,000
2004/02/18 395 395 395 395 1,000
2004/02/17 392 395 392 395 3,000
2004/02/16 390 390 390 390 1,000
2004/02/13 386 388 385 388 6,000
2004/02/12 385 385 385 385 2,000
2004/02/10 395 395 385 385 7,000
2004/02/09 399 399 395 395 11,000
2004/02/06 396 399 396 399 4,000
2004/02/05 400 400 395 395 3,000
2004/02/04 412 412 400 400 7,000
2004/02/03 415 415 410 411 10,000
2004/02/02 418 420 415 415 15,000
2004/01/30 400 415 397 415 26,000
2004/01/29 398 399 398 399 8,000
2004/01/28 395 398 395 398 3,000
2004/01/27 399 399 395 395 2,000
2004/01/26 400 400 399 399 7,000
2004/01/23 398 400 397 400 13,000
2004/01/22 398 399 397 398 10,000
2004/01/21 390 397 390 397 11,000
2004/01/20 395 399 390 390 9,000
2004/01/19 385 390 385 388 11,000
2004/01/16 400 400 385 385 6,000
2004/01/15 400 405 395 400 15,000
2004/01/14 415 416 400 400 28,000
2004/01/13 397 405 397 405 17,000
2004/01/09 382 410 382 391 40,000
2004/01/08 360 369 360 368 7,000
2004/01/07 360 362 358 360 14,000
2004/01/06 350 360 350 358 10,000
2004/01/05 355 355 350 350 5,000

このページの先頭へ