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
2010/12/30 520 565 513 565 286,300
2010/12/29 418 485 414 485 134,100
2010/12/28 412 412 410 412 3,600
2010/12/27 421 421 412 412 800
2010/12/24 419 420 404 405 22,600
2010/12/22 419 420 419 419 6,000
2010/12/21 429 429 402 420 5,300
2010/12/20 430 432 429 430 5,400
2010/12/17 430 430 427 430 1,900
2010/12/16 435 435 430 430 3,900
2010/12/15 435 440 430 435 5,000
2010/12/14 425 440 423 440 6,800
2010/12/13 420 420 420 420 2,400
2010/12/10 408 414 408 414 1,400
2010/12/09 416 416 383 405 6,700
2010/12/08 412 412 412 412 900
2010/12/07 415 415 414 415 11,400
2010/12/06 412 415 412 415 3,800
2010/12/03 410 410 407 410 3,000
2010/12/02 405 410 402 410 5,100
2010/12/01 406 407 406 407 900
2010/11/30 405 405 405 405 1,600
2010/11/29 405 405 405 405 600
2010/11/26 405 405 400 405 5,200
2010/11/25 405 405 400 403 7,000
2010/11/24 392 407 392 405 7,400
2010/11/22 400 400 387 392 6,300
2010/11/19 370 400 370 387 17,400
2010/11/18 360 365 360 365 1,900
2010/11/17 360 360 355 360 3,200
2010/11/16 380 380 358 359 5,700
2010/11/15 365 365 360 365 1,900
2010/11/12 371 372 358 365 3,600
2010/11/11 380 380 355 355 6,000
2010/11/10 365 365 353 360 3,400
2010/11/09 365 366 365 365 1,700
2010/11/08 359 365 357 365 11,100
2010/11/05 367 376 356 359 7,900
2010/11/04 370 370 363 363 1,600
2010/11/02 380 380 370 370 2,300
2010/11/01 380 380 380 380 1,000
2010/10/29 380 380 380 380 1,000
2010/10/28 380 380 372 372 200
2010/10/27 377 380 377 380 300
2010/10/26 382 382 356 356 3,300
2010/10/25 385 385 385 385 2,100
2010/10/22 0 0 0 385 0
2010/10/21 385 385 385 385 300
2010/10/20 386 386 385 385 700
2010/10/19 385 386 383 386 1,600
2010/10/18 385 385 385 385 300
2010/10/15 386 386 381 381 1,600
2010/10/14 385 385 385 385 2,100
2010/10/13 410 410 385 392 4,600
2010/10/12 406 410 406 410 1,200
2010/10/08 410 410 401 402 2,800
2010/10/07 442 442 425 425 6,900
2010/10/06 440 442 430 442 2,200
2010/10/05 438 438 438 438 300
2010/10/04 439 439 439 439 700
2010/10/01 440 445 437 445 700
2010/09/30 436 442 436 442 3,000
2010/09/29 440 440 431 435 2,800
2010/09/28 447 447 447 447 200
2010/09/27 448 448 448 448 200
2010/09/24 448 448 440 448 1,800
2010/09/22 438 440 431 440 1,300
2010/09/21 422 438 422 438 3,100
2010/09/17 455 455 454 454 700
2010/09/16 452 453 440 441 3,200
2010/09/15 451 451 451 451 500
2010/09/14 451 451 451 451 1,200
2010/09/13 460 460 450 451 2,800
2010/09/10 449 457 449 457 900
2010/09/09 448 449 448 449 200
2010/09/08 458 458 442 445 900
2010/09/07 458 458 458 458 6,000
2010/09/06 458 458 455 458 2,600
2010/09/03 458 458 458 458 1,900
2010/09/02 460 460 456 456 1,400
2010/09/01 460 460 452 452 800
2010/08/31 460 460 460 460 700
2010/08/30 450 460 440 460 1,400
2010/08/27 450 450 450 450 600
2010/08/26 459 459 459 459 600
2010/08/25 459 459 459 459 2,000
2010/08/24 459 459 459 459 600
2010/08/23 460 460 428 460 8,400
2010/08/20 458 460 429 460 2,100
2010/08/19 429 450 429 450 1,000
2010/08/18 434 434 412 428 2,500
2010/08/17 0 0 0 442 0
2010/08/16 442 442 442 442 200
2010/08/13 469 469 442 442 700
2010/08/12 470 470 469 469 800
2010/08/11 470 470 470 470 600
2010/08/10 470 470 470 470 600
2010/08/09 470 475 470 470 7,000
2010/08/06 456 470 456 470 1,100
2010/08/05 443 450 443 450 400
2010/08/04 439 440 439 440 1,400
2010/08/03 472 472 434 439 5,300
2010/08/02 465 470 464 470 3,500
2010/07/30 470 470 465 465 7,600
2010/07/29 433 433 430 430 300
2010/07/28 433 433 433 433 100
2010/07/27 426 434 426 433 600
2010/07/26 444 458 444 458 200
2010/07/23 460 460 460 460 1,300
2010/07/22 467 467 460 460 900
2010/07/21 460 460 460 460 500
2010/07/20 460 460 460 460 14,100
2010/07/16 449 460 449 460 2,300
2010/07/15 449 449 449 449 500
2010/07/14 450 450 449 449 800
2010/07/13 459 459 430 450 800
2010/07/12 459 459 459 459 500
2010/07/09 442 459 442 459 1,500
2010/07/08 450 450 450 450 3,400
2010/07/07 460 460 460 460 5,300
2010/07/06 430 465 430 465 2,800
2010/07/05 421 430 421 430 900
2010/07/02 416 420 416 420 400
2010/07/01 414 414 408 408 5,700
2010/06/30 414 414 414 414 300
2010/06/29 415 428 410 410 4,100
2010/06/28 428 439 428 430 1,100
2010/06/25 436 436 431 432 2,100
2010/06/24 436 436 436 436 100
2010/06/23 433 437 428 428 2,200
2010/06/22 439 439 430 430 3,000
2010/06/21 425 431 422 431 800
2010/06/18 430 433 429 433 3,400
2010/06/17 430 430 422 430 2,000
2010/06/16 423 430 423 430 300
2010/06/15 408 423 408 423 2,200
2010/06/14 413 413 408 408 600
2010/06/11 402 405 402 405 700
2010/06/10 414 414 401 401 700
2010/06/09 407 414 407 414 2,900
2010/06/08 0 0 0 408 0
2010/06/07 430 430 400 408 8,600
2010/06/04 426 430 426 430 800
2010/06/03 433 433 424 424 3,400
2010/06/02 422 426 420 426 3,700
2010/06/01 419 420 419 420 1,300
2010/05/31 419 419 419 419 100
2010/05/28 420 428 419 419 2,200
2010/05/27 0 0 0 419 0
2010/05/26 419 419 419 419 800
2010/05/25 419 419 419 419 2,300
2010/05/24 423 423 419 419 300
2010/05/21 418 418 415 415 600
2010/05/20 423 423 419 420 1,100
2010/05/19 420 420 385 415 1,000
2010/05/18 426 426 426 426 500
2010/05/17 418 430 415 418 7,300
2010/05/14 430 431 430 431 400
2010/05/13 443 443 432 432 2,600
2010/05/12 0 0 0 446 0
2010/05/11 455 455 446 446 4,000
2010/05/10 0 0 0 463 0
2010/05/07 463 463 463 463 4,800
2010/05/06 465 465 455 463 800
2010/04/30 460 465 458 465 6,100
2010/04/28 457 458 441 458 2,700
2010/04/27 455 460 455 460 700
2010/04/26 459 462 446 462 1,900
2010/04/23 455 455 440 454 5,000
2010/04/22 0 0 0 455 0
2010/04/21 468 468 445 455 1,400
2010/04/20 452 455 452 455 200
2010/04/19 0 0 0 466 0
2010/04/16 456 466 455 466 1,400
2010/04/15 472 472 472 472 100
2010/04/14 474 474 473 473 300
2010/04/13 461 474 460 474 4,600
2010/04/12 460 484 460 476 3,000
2010/04/09 465 465 464 464 900
2010/04/08 451 460 451 460 500
2010/04/07 457 457 453 453 6,100
2010/04/06 463 463 450 457 6,300
2010/04/05 458 470 455 455 8,000
2010/04/02 450 458 445 458 7,200
2010/04/01 448 448 447 447 900
2010/03/31 438 448 438 447 4,400
2010/03/30 436 437 436 436 3,200
2010/03/26 449 450 449 450 3,400
2010/03/25 446 449 446 449 1,500
2010/03/24 443 447 443 446 2,900
2010/03/23 440 440 439 439 800
2010/03/19 440 440 440 440 700
2010/03/18 445 445 434 434 1,800
2010/03/17 439 440 432 440 2,800
2010/03/16 439 440 432 432 1,500
2010/03/15 440 440 431 431 1,700
2010/03/12 439 448 430 448 2,400
2010/03/11 439 440 439 440 700
2010/03/10 440 440 440 440 500
2010/03/09 440 440 440 440 800
2010/03/08 447 447 432 432 7,400
2010/03/05 449 449 430 447 6,800
2010/03/04 445 450 439 449 4,100
2010/03/03 446 446 445 445 700
2010/03/02 438 447 433 447 2,800
2010/03/01 440 440 432 439 700
2010/02/26 439 439 435 435 500
2010/02/25 449 449 434 434 2,300
2010/02/24 449 449 449 449 700
2010/02/23 439 449 431 449 1,600
2010/02/22 454 454 431 431 4,900
2010/02/18 458 458 450 450 4,800
2010/02/17 450 458 450 457 1,300
2010/02/16 440 450 440 450 1,100
2010/02/15 440 452 440 440 300
2010/02/12 457 457 445 445 4,200
2010/02/10 440 440 440 440 100
2010/02/09 430 430 430 430 2,000
2010/02/08 460 460 442 442 6,800
2010/02/05 462 462 458 460 2,800
2010/02/04 450 464 450 464 800
2010/02/03 450 460 450 450 3,100
2010/02/02 448 450 440 448 1,700
2010/02/01 447 447 435 435 5,100
2010/01/29 425 447 425 447 1,800
2010/01/28 432 432 423 425 1,900
2010/01/27 448 448 432 432 1,500
2010/01/26 453 453 430 430 2,600
2010/01/25 444 455 444 455 6,900
2010/01/22 445 445 441 444 1,600
2010/01/21 436 444 436 439 3,600
2010/01/20 444 444 435 435 1,500
2010/01/19 435 438 435 438 2,800
2010/01/18 435 439 426 435 2,900
2010/01/15 425 425 421 425 1,200
2010/01/14 429 435 429 434 2,000
2010/01/13 421 425 420 424 3,100
2010/01/12 420 425 420 423 3,000
2010/01/08 406 420 406 420 1,700
2010/01/07 415 415 406 406 7,700
2010/01/06 419 419 400 415 7,200
2010/01/05 414 415 414 415 3,400
2010/01/04 415 420 410 420 2,900

このページの先頭へ