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 |
---|---|---|---|---|---|
2013/12/30 | 565 | 570 | 556 | 570 | 8,000 |
2013/12/27 | 559 | 570 | 556 | 556 | 5,200 |
2013/12/26 | 547 | 552 | 547 | 552 | 500 |
2013/12/25 | 534 | 549 | 534 | 537 | 4,000 |
2013/12/24 | 559 | 559 | 531 | 531 | 9,500 |
2013/12/20 | 567 | 567 | 551 | 551 | 4,900 |
2013/12/19 | 570 | 570 | 558 | 568 | 7,700 |
2013/12/18 | 560 | 569 | 558 | 569 | 1,000 |
2013/12/17 | 560 | 560 | 560 | 560 | 3,900 |
2013/12/16 | 568 | 568 | 560 | 560 | 2,300 |
2013/12/13 | 570 | 570 | 555 | 569 | 2,700 |
2013/12/12 | 571 | 571 | 560 | 570 | 4,800 |
2013/12/11 | 570 | 572 | 564 | 572 | 2,200 |
2013/12/10 | 570 | 570 | 565 | 570 | 2,900 |
2013/12/09 | 569 | 570 | 569 | 570 | 7,200 |
2013/12/06 | 570 | 570 | 564 | 570 | 2,900 |
2013/12/05 | 570 | 570 | 557 | 570 | 2,000 |
2013/12/04 | 573 | 573 | 570 | 570 | 1,300 |
2013/12/03 | 571 | 574 | 571 | 574 | 1,600 |
2013/12/02 | 571 | 573 | 570 | 570 | 4,000 |
2013/11/29 | 570 | 572 | 570 | 571 | 2,300 |
2013/11/28 | 570 | 574 | 570 | 570 | 7,500 |
2013/11/27 | 569 | 569 | 569 | 569 | 600 |
2013/11/26 | 570 | 570 | 568 | 568 | 3,000 |
2013/11/25 | 571 | 574 | 571 | 574 | 2,400 |
2013/11/22 | 573 | 576 | 565 | 566 | 3,800 |
2013/11/21 | 568 | 570 | 568 | 570 | 600 |
2013/11/20 | 568 | 568 | 568 | 568 | 700 |
2013/11/19 | 566 | 567 | 566 | 567 | 2,100 |
2013/11/18 | 576 | 576 | 556 | 566 | 5,800 |
2013/11/15 | 565 | 565 | 561 | 562 | 1,000 |
2013/11/14 | 569 | 569 | 558 | 558 | 1,400 |
2013/11/13 | 570 | 575 | 569 | 569 | 13,400 |
2013/11/12 | 549 | 560 | 549 | 560 | 2,600 |
2013/11/11 | 570 | 570 | 566 | 566 | 1,000 |
2013/11/08 | 570 | 570 | 548 | 564 | 27,300 |
2013/11/07 | 572 | 572 | 565 | 570 | 3,600 |
2013/11/06 | 566 | 566 | 560 | 565 | 2,500 |
2013/11/05 | 558 | 558 | 553 | 553 | 5,900 |
2013/11/01 | 569 | 569 | 560 | 560 | 4,500 |
2013/10/31 | 573 | 582 | 567 | 571 | 5,800 |
2013/10/30 | 580 | 583 | 580 | 583 | 900 |
2013/10/29 | 579 | 580 | 576 | 580 | 1,400 |
2013/10/28 | 581 | 581 | 561 | 580 | 4,100 |
2013/10/25 | 583 | 583 | 568 | 571 | 4,100 |
2013/10/24 | 583 | 583 | 583 | 583 | 500 |
2013/10/23 | 583 | 583 | 570 | 583 | 3,000 |
2013/10/22 | 574 | 580 | 570 | 580 | 1,500 |
2013/10/21 | 583 | 583 | 574 | 574 | 1,000 |
2013/10/18 | 574 | 583 | 570 | 583 | 900 |
2013/10/17 | 569 | 584 | 569 | 584 | 700 |
2013/10/16 | 584 | 584 | 568 | 568 | 1,400 |
2013/10/15 | 566 | 574 | 566 | 574 | 200 |
2013/10/11 | 573 | 580 | 570 | 570 | 1,700 |
2013/10/10 | 572 | 572 | 572 | 572 | 100 |
2013/10/09 | 566 | 567 | 566 | 567 | 200 |
2013/10/08 | 561 | 570 | 557 | 570 | 400 |
2013/10/07 | 570 | 570 | 565 | 565 | 4,800 |
2013/10/04 | 552 | 570 | 541 | 570 | 6,600 |
2013/10/03 | 562 | 572 | 562 | 570 | 1,600 |
2013/10/02 | 568 | 568 | 563 | 565 | 1,000 |
2013/10/01 | 572 | 572 | 562 | 568 | 1,900 |
2013/09/30 | 564 | 572 | 564 | 572 | 400 |
2013/09/27 | 562 | 575 | 562 | 574 | 1,600 |
2013/09/26 | 560 | 562 | 560 | 562 | 2,600 |
2013/09/25 | 570 | 580 | 568 | 568 | 15,600 |
2013/09/24 | 571 | 573 | 570 | 570 | 7,300 |
2013/09/20 | 588 | 588 | 567 | 568 | 4,800 |
2013/09/19 | 565 | 570 | 565 | 568 | 1,600 |
2013/09/18 | 566 | 566 | 566 | 566 | 100 |
2013/09/17 | 568 | 568 | 566 | 566 | 12,700 |
2013/09/13 | 570 | 589 | 568 | 568 | 1,900 |
2013/09/12 | 570 | 570 | 565 | 565 | 1,300 |
2013/09/11 | 570 | 570 | 570 | 570 | 1,200 |
2013/09/10 | 578 | 585 | 565 | 565 | 7,700 |
2013/09/09 | 560 | 578 | 560 | 578 | 3,100 |
2013/09/06 | 569 | 569 | 550 | 550 | 3,100 |
2013/09/05 | 569 | 569 | 569 | 569 | 100 |
2013/09/03 | 570 | 570 | 550 | 550 | 2,200 |
2013/09/02 | 570 | 571 | 570 | 570 | 700 |
2013/08/30 | 570 | 570 | 570 | 570 | 100 |
2013/08/29 | 570 | 570 | 566 | 566 | 1,900 |
2013/08/28 | 570 | 570 | 570 | 570 | 700 |
2013/08/26 | 575 | 579 | 570 | 570 | 2,000 |
2013/08/23 | 570 | 570 | 570 | 570 | 1,200 |
2013/08/22 | 572 | 572 | 567 | 567 | 1,400 |
2013/08/21 | 572 | 573 | 572 | 572 | 1,300 |
2013/08/20 | 587 | 587 | 572 | 572 | 2,900 |
2013/08/19 | 587 | 587 | 587 | 587 | 500 |
2013/08/16 | 580 | 587 | 580 | 587 | 700 |
2013/08/15 | 589 | 589 | 567 | 580 | 1,000 |
2013/08/14 | 590 | 590 | 590 | 590 | 500 |
2013/08/13 | 590 | 590 | 590 | 590 | 500 |
2013/08/12 | 590 | 590 | 590 | 590 | 600 |
2013/08/09 | 588 | 588 | 573 | 585 | 1,100 |
2013/08/08 | 589 | 590 | 588 | 588 | 1,400 |
2013/08/07 | 589 | 589 | 589 | 589 | 4,200 |
2013/08/06 | 588 | 589 | 578 | 589 | 3,000 |
2013/08/05 | 587 | 587 | 569 | 587 | 1,100 |
2013/08/02 | 579 | 587 | 579 | 587 | 5,100 |
2013/08/01 | 565 | 573 | 565 | 570 | 500 |
2013/07/31 | 575 | 577 | 563 | 563 | 5,500 |
2013/07/30 | 577 | 577 | 577 | 577 | 1,800 |
2013/07/29 | 577 | 587 | 577 | 587 | 500 |
2013/07/26 | 585 | 585 | 577 | 577 | 2,200 |
2013/07/25 | 578 | 585 | 578 | 585 | 1,100 |
2013/07/24 | 591 | 591 | 562 | 570 | 1,900 |
2013/07/23 | 595 | 598 | 595 | 598 | 1,300 |
2013/07/22 | 599 | 599 | 595 | 595 | 900 |
2013/07/19 | 595 | 595 | 590 | 595 | 1,600 |
2013/07/18 | 595 | 595 | 590 | 595 | 3,300 |
2013/07/17 | 600 | 600 | 578 | 595 | 4,200 |
2013/07/16 | 600 | 600 | 600 | 600 | 500 |
2013/07/12 | 602 | 602 | 600 | 600 | 800 |
2013/07/11 | 608 | 608 | 602 | 602 | 24,700 |
2013/07/10 | 600 | 608 | 600 | 608 | 13,500 |
2013/07/09 | 596 | 600 | 595 | 600 | 900 |
2013/07/08 | 604 | 605 | 588 | 588 | 22,800 |
2013/07/05 | 600 | 603 | 590 | 600 | 3,700 |
2013/07/04 | 599 | 601 | 595 | 601 | 9,000 |
2013/07/03 | 582 | 600 | 581 | 600 | 3,800 |
2013/07/02 | 587 | 587 | 585 | 585 | 1,000 |
2013/07/01 | 576 | 576 | 576 | 576 | 600 |
2013/06/28 | 565 | 570 | 556 | 564 | 4,000 |
2013/06/27 | 548 | 550 | 541 | 550 | 2,600 |
2013/06/26 | 551 | 551 | 549 | 549 | 2,000 |
2013/06/25 | 562 | 562 | 548 | 549 | 3,300 |
2013/06/24 | 552 | 555 | 552 | 552 | 1,000 |
2013/06/21 | 542 | 550 | 537 | 550 | 2,000 |
2013/06/20 | 575 | 575 | 541 | 541 | 4,300 |
2013/06/19 | 570 | 576 | 570 | 576 | 600 |
2013/06/18 | 555 | 555 | 555 | 555 | 1,300 |
2013/06/17 | 552 | 552 | 547 | 547 | 2,900 |
2013/06/13 | 570 | 570 | 570 | 570 | 300 |
2013/06/12 | 561 | 570 | 561 | 570 | 700 |
2013/06/11 | 576 | 589 | 576 | 589 | 4,000 |
2013/06/10 | 560 | 591 | 560 | 576 | 2,100 |
2013/06/07 | 574 | 574 | 558 | 558 | 4,900 |
2013/06/06 | 567 | 578 | 567 | 578 | 2,400 |
2013/06/05 | 580 | 584 | 578 | 584 | 700 |
2013/06/04 | 580 | 582 | 578 | 582 | 2,400 |
2013/06/03 | 578 | 582 | 575 | 582 | 1,500 |
2013/05/31 | 580 | 605 | 569 | 605 | 4,300 |
2013/05/30 | 588 | 588 | 580 | 580 | 1,500 |
2013/05/29 | 604 | 604 | 584 | 588 | 2,600 |
2013/05/28 | 588 | 603 | 575 | 601 | 5,600 |
2013/05/27 | 592 | 596 | 586 | 586 | 1,500 |
2013/05/24 | 593 | 595 | 593 | 595 | 2,600 |
2013/05/23 | 601 | 603 | 594 | 603 | 14,400 |
2013/05/22 | 608 | 616 | 606 | 607 | 17,900 |
2013/05/21 | 603 | 605 | 598 | 604 | 6,200 |
2013/05/20 | 606 | 606 | 591 | 597 | 15,200 |
2013/05/17 | 596 | 596 | 590 | 590 | 1,600 |
2013/05/16 | 592 | 597 | 586 | 586 | 10,600 |
2013/05/15 | 595 | 598 | 591 | 592 | 7,600 |
2013/05/14 | 598 | 600 | 589 | 595 | 30,900 |
2013/05/13 | 616 | 629 | 609 | 609 | 21,200 |
2013/05/10 | 615 | 640 | 613 | 621 | 59,500 |
2013/05/09 | 600 | 640 | 600 | 605 | 25,400 |
2013/05/08 | 583 | 602 | 575 | 580 | 23,300 |
2013/05/07 | 580 | 590 | 580 | 583 | 10,500 |
2013/05/02 | 569 | 582 | 569 | 579 | 4,800 |
2013/05/01 | 571 | 571 | 560 | 565 | 4,400 |
2013/04/30 | 580 | 584 | 565 | 570 | 11,500 |
2013/04/26 | 575 | 575 | 569 | 574 | 7,500 |
2013/04/25 | 579 | 582 | 572 | 572 | 7,700 |
2013/04/24 | 573 | 579 | 571 | 579 | 3,900 |
2013/04/23 | 564 | 569 | 564 | 569 | 5,300 |
2013/04/22 | 566 | 575 | 566 | 575 | 4,200 |
2013/04/19 | 557 | 562 | 557 | 562 | 1,900 |
2013/04/18 | 558 | 558 | 556 | 556 | 2,300 |
2013/04/17 | 563 | 563 | 560 | 560 | 3,800 |
2013/04/16 | 569 | 569 | 562 | 562 | 3,000 |
2013/04/15 | 570 | 570 | 563 | 569 | 6,100 |
2013/04/12 | 583 | 590 | 581 | 585 | 2,900 |
2013/04/11 | 585 | 588 | 575 | 582 | 4,300 |
2013/04/10 | 574 | 584 | 574 | 584 | 5,000 |
2013/04/09 | 574 | 574 | 574 | 574 | 2,000 |
2013/04/08 | 565 | 570 | 565 | 570 | 2,700 |
2013/04/05 | 570 | 570 | 560 | 560 | 3,300 |
2013/04/04 | 564 | 564 | 548 | 560 | 2,200 |
2013/04/03 | 556 | 565 | 555 | 565 | 1,900 |
2013/04/02 | 570 | 570 | 551 | 555 | 1,600 |
2013/04/01 | 572 | 573 | 570 | 571 | 2,500 |
2013/03/29 | 580 | 580 | 572 | 572 | 1,600 |
2013/03/28 | 584 | 586 | 580 | 581 | 2,100 |
2013/03/27 | 590 | 600 | 570 | 582 | 10,200 |
2013/03/26 | 612 | 615 | 610 | 610 | 5,500 |
2013/03/25 | 605 | 610 | 605 | 610 | 5,800 |
2013/03/22 | 605 | 608 | 600 | 604 | 8,500 |
2013/03/21 | 605 | 607 | 600 | 607 | 6,500 |
2013/03/19 | 603 | 606 | 600 | 601 | 6,600 |
2013/03/18 | 602 | 608 | 601 | 608 | 2,500 |
2013/03/15 | 600 | 600 | 600 | 600 | 1,600 |
2013/03/14 | 600 | 602 | 600 | 602 | 1,500 |
2013/03/13 | 600 | 600 | 598 | 600 | 1,100 |
2013/03/12 | 600 | 600 | 600 | 600 | 3,300 |
2013/03/11 | 601 | 616 | 600 | 601 | 17,200 |
2013/03/08 | 610 | 611 | 600 | 601 | 5,800 |
2013/03/07 | 605 | 610 | 600 | 601 | 6,900 |
2013/03/06 | 599 | 609 | 597 | 605 | 4,800 |
2013/03/05 | 591 | 600 | 590 | 600 | 5,900 |
2013/03/04 | 580 | 595 | 580 | 590 | 4,400 |
2013/03/01 | 573 | 583 | 573 | 577 | 3,100 |
2013/02/28 | 577 | 583 | 568 | 570 | 6,200 |
2013/02/27 | 575 | 580 | 575 | 577 | 12,500 |
2013/02/26 | 581 | 581 | 575 | 575 | 2,700 |
2013/02/25 | 575 | 581 | 575 | 581 | 5,500 |
2013/02/22 | 567 | 575 | 567 | 575 | 2,800 |
2013/02/21 | 565 | 573 | 565 | 567 | 4,300 |
2013/02/20 | 575 | 575 | 572 | 573 | 6,600 |
2013/02/19 | 583 | 583 | 572 | 572 | 3,400 |
2013/02/18 | 574 | 583 | 574 | 583 | 4,700 |
2013/02/15 | 578 | 578 | 565 | 574 | 3,400 |
2013/02/14 | 570 | 580 | 570 | 579 | 4,000 |
2013/02/13 | 578 | 580 | 568 | 568 | 4,200 |
2013/02/12 | 580 | 583 | 560 | 578 | 8,200 |
2013/02/08 | 587 | 588 | 575 | 575 | 6,300 |
2013/02/07 | 590 | 601 | 585 | 586 | 17,800 |
2013/02/06 | 580 | 590 | 580 | 590 | 9,500 |
2013/02/05 | 573 | 580 | 573 | 580 | 9,100 |
2013/02/04 | 572 | 582 | 570 | 580 | 11,600 |
2013/02/01 | 571 | 572 | 570 | 572 | 2,400 |
2013/01/31 | 569 | 572 | 560 | 565 | 6,700 |
2013/01/30 | 570 | 575 | 570 | 573 | 3,000 |
2013/01/29 | 577 | 579 | 566 | 572 | 7,900 |
2013/01/28 | 580 | 580 | 573 | 573 | 3,500 |
2013/01/25 | 571 | 572 | 569 | 572 | 4,300 |
2013/01/24 | 570 | 570 | 569 | 569 | 2,300 |
2013/01/23 | 570 | 575 | 567 | 575 | 13,400 |
2013/01/22 | 578 | 578 | 575 | 575 | 1,700 |
2013/01/21 | 574 | 584 | 570 | 577 | 7,800 |
2013/01/18 | 577 | 584 | 566 | 573 | 15,000 |
2013/01/17 | 577 | 577 | 563 | 571 | 4,300 |
2013/01/16 | 570 | 580 | 570 | 577 | 12,800 |
2013/01/15 | 570 | 571 | 563 | 570 | 9,700 |
2013/01/11 | 561 | 565 | 556 | 562 | 15,100 |
2013/01/10 | 573 | 573 | 560 | 569 | 18,700 |
2013/01/09 | 575 | 575 | 550 | 573 | 11,900 |
2013/01/08 | 573 | 579 | 566 | 574 | 11,200 |
2013/01/07 | 563 | 581 | 551 | 564 | 35,800 |
2013/01/04 | 530 | 535 | 525 | 531 | 5,100 |