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 |
---|---|---|---|---|---|
2017/12/29 | 1,107 | 1,107 | 1,071 | 1,086 | 21,500 |
2017/12/28 | 1,122 | 1,122 | 1,088 | 1,090 | 21,400 |
2017/12/27 | 1,072 | 1,123 | 1,072 | 1,123 | 31,500 |
2017/12/26 | 1,089 | 1,106 | 1,077 | 1,093 | 30,400 |
2017/12/25 | 1,130 | 1,130 | 1,086 | 1,087 | 55,900 |
2017/12/22 | 1,160 | 1,165 | 1,117 | 1,124 | 53,700 |
2017/12/21 | 1,121 | 1,137 | 1,108 | 1,137 | 50,400 |
2017/12/20 | 1,132 | 1,163 | 1,100 | 1,110 | 107,300 |
2017/12/19 | 1,140 | 1,188 | 1,116 | 1,148 | 277,500 |
2017/12/18 | 1,035 | 1,177 | 1,015 | 1,095 | 425,800 |
2017/12/15 | 1,051 | 1,055 | 1,000 | 1,021 | 117,200 |
2017/12/14 | 980 | 1,115 | 978 | 1,059 | 555,200 |
2017/12/13 | 970 | 986 | 957 | 965 | 18,200 |
2017/12/12 | 999 | 1,000 | 967 | 967 | 32,600 |
2017/12/11 | 1,014 | 1,020 | 992 | 999 | 18,000 |
2017/12/08 | 984 | 990 | 975 | 989 | 18,800 |
2017/12/07 | 970 | 1,024 | 965 | 981 | 89,400 |
2017/12/06 | 960 | 988 | 956 | 962 | 33,400 |
2017/12/05 | 995 | 1,002 | 962 | 969 | 35,800 |
2017/12/04 | 1,001 | 1,018 | 992 | 1,003 | 21,600 |
2017/12/01 | 1,021 | 1,030 | 998 | 1,002 | 19,500 |
2017/11/30 | 1,013 | 1,034 | 1,010 | 1,020 | 7,100 |
2017/11/29 | 1,026 | 1,035 | 1,003 | 1,013 | 14,100 |
2017/11/28 | 1,060 | 1,069 | 1,029 | 1,030 | 25,800 |
2017/11/27 | 1,050 | 1,060 | 1,040 | 1,060 | 16,800 |
2017/11/24 | 1,023 | 1,045 | 1,023 | 1,038 | 21,900 |
2017/11/22 | 1,030 | 1,049 | 1,030 | 1,031 | 24,400 |
2017/11/21 | 1,020 | 1,024 | 1,008 | 1,015 | 15,200 |
2017/11/20 | 992 | 1,027 | 992 | 1,011 | 19,200 |
2017/11/17 | 993 | 1,029 | 974 | 1,016 | 34,300 |
2017/11/16 | 931 | 973 | 913 | 969 | 40,400 |
2017/11/15 | 1,000 | 1,002 | 940 | 946 | 64,400 |
2017/11/14 | 1,025 | 1,026 | 1,000 | 1,001 | 22,200 |
2017/11/13 | 1,030 | 1,047 | 1,028 | 1,029 | 14,900 |
2017/11/10 | 1,008 | 1,047 | 1,008 | 1,047 | 14,900 |
2017/11/09 | 1,049 | 1,055 | 1,014 | 1,023 | 37,000 |
2017/11/08 | 1,032 | 1,043 | 1,015 | 1,043 | 38,200 |
2017/11/07 | 1,040 | 1,050 | 1,035 | 1,038 | 21,900 |
2017/11/06 | 1,067 | 1,076 | 1,040 | 1,040 | 45,100 |
2017/11/02 | 1,081 | 1,150 | 1,066 | 1,067 | 86,100 |
2017/11/01 | 1,092 | 1,099 | 1,065 | 1,066 | 34,500 |
2017/10/31 | 1,099 | 1,099 | 1,064 | 1,099 | 39,800 |
2017/10/30 | 1,100 | 1,115 | 1,082 | 1,082 | 28,600 |
2017/10/27 | 1,075 | 1,094 | 1,069 | 1,080 | 17,600 |
2017/10/26 | 1,070 | 1,095 | 1,061 | 1,068 | 29,400 |
2017/10/25 | 1,105 | 1,110 | 1,070 | 1,081 | 59,800 |
2017/10/24 | 1,122 | 1,122 | 1,100 | 1,104 | 30,300 |
2017/10/23 | 1,145 | 1,146 | 1,105 | 1,122 | 73,200 |
2017/10/20 | 1,142 | 1,157 | 1,132 | 1,137 | 49,500 |
2017/10/19 | 1,146 | 1,162 | 1,139 | 1,157 | 56,800 |
2017/10/18 | 1,170 | 1,196 | 1,138 | 1,138 | 104,900 |
2017/10/17 | 1,140 | 1,160 | 1,119 | 1,156 | 35,700 |
2017/10/16 | 1,169 | 1,170 | 1,146 | 1,148 | 58,000 |
2017/10/13 | 1,131 | 1,160 | 1,088 | 1,144 | 74,300 |
2017/10/12 | 1,150 | 1,150 | 1,117 | 1,132 | 53,100 |
2017/10/11 | 1,210 | 1,264 | 1,150 | 1,150 | 260,600 |
2017/10/10 | 1,085 | 1,183 | 1,085 | 1,164 | 256,800 |
2017/10/06 | 1,052 | 1,088 | 1,048 | 1,064 | 76,800 |
2017/10/05 | 1,121 | 1,137 | 1,051 | 1,067 | 89,900 |
2017/10/04 | 1,152 | 1,176 | 1,125 | 1,126 | 61,000 |
2017/10/03 | 1,163 | 1,168 | 1,115 | 1,134 | 70,900 |
2017/10/02 | 1,182 | 1,196 | 1,151 | 1,153 | 103,200 |
2017/09/29 | 1,217 | 1,238 | 1,180 | 1,190 | 211,300 |
2017/09/28 | 1,127 | 1,250 | 1,080 | 1,209 | 510,600 |
2017/09/27 | 1,073 | 1,130 | 1,067 | 1,116 | 101,400 |
2017/09/26 | 1,100 | 1,135 | 1,060 | 1,073 | 123,000 |
2017/09/25 | 1,045 | 1,149 | 1,044 | 1,100 | 192,000 |
2017/09/22 | 1,098 | 1,104 | 1,029 | 1,045 | 151,600 |
2017/09/21 | 1,100 | 1,112 | 1,071 | 1,098 | 122,700 |
2017/09/20 | 1,122 | 1,136 | 1,068 | 1,100 | 183,100 |
2017/09/19 | 1,210 | 1,219 | 1,140 | 1,140 | 209,300 |
2017/09/15 | 1,140 | 1,279 | 1,138 | 1,210 | 451,000 |
2017/09/14 | 1,300 | 1,303 | 1,120 | 1,200 | 623,700 |
2017/09/13 | 1,130 | 1,351 | 1,125 | 1,300 | 2,851,800 |
2017/09/12 | 1,021 | 1,051 | 960 | 1,051 | 786,500 |
2017/09/11 | 971 | 971 | 901 | 901 | 790,900 |
2017/09/08 | 774 | 849 | 771 | 821 | 178,900 |
2017/09/07 | 748 | 800 | 745 | 755 | 60,100 |
2017/09/06 | 720 | 762 | 720 | 736 | 15,700 |
2017/09/05 | 777 | 800 | 713 | 721 | 47,800 |
2017/09/04 | 784 | 784 | 775 | 776 | 15,800 |
2017/09/01 | 805 | 805 | 789 | 799 | 16,900 |
2017/08/31 | 780 | 805 | 780 | 801 | 17,300 |
2017/08/30 | 819 | 819 | 771 | 776 | 37,500 |
2017/08/29 | 800 | 811 | 785 | 811 | 17,700 |
2017/08/28 | 834 | 836 | 802 | 802 | 44,200 |
2017/08/25 | 826 | 870 | 810 | 834 | 62,900 |
2017/08/24 | 808 | 880 | 801 | 826 | 225,400 |
2017/08/23 | 830 | 838 | 789 | 808 | 219,700 |
2017/08/22 | 703 | 850 | 703 | 850 | 298,100 |
2017/08/21 | 698 | 701 | 692 | 700 | 7,400 |
2017/08/18 | 689 | 695 | 688 | 692 | 5,100 |
2017/08/17 | 692 | 697 | 686 | 693 | 7,100 |
2017/08/16 | 693 | 699 | 687 | 691 | 6,400 |
2017/08/15 | 695 | 705 | 695 | 697 | 7,500 |
2017/08/14 | 694 | 704 | 691 | 695 | 5,500 |
2017/08/10 | 697 | 704 | 696 | 700 | 4,200 |
2017/08/09 | 709 | 709 | 697 | 704 | 10,000 |
2017/08/08 | 709 | 710 | 700 | 709 | 10,300 |
2017/08/07 | 688 | 700 | 688 | 698 | 6,000 |
2017/08/04 | 685 | 687 | 681 | 687 | 4,100 |
2017/08/03 | 683 | 685 | 678 | 683 | 6,200 |
2017/08/02 | 688 | 690 | 677 | 683 | 11,700 |
2017/08/01 | 677 | 690 | 675 | 688 | 20,500 |
2017/07/31 | 713 | 714 | 680 | 683 | 67,100 |
2017/07/28 | 748 | 769 | 748 | 765 | 29,000 |
2017/07/27 | 740 | 759 | 740 | 748 | 29,400 |
2017/07/26 | 740 | 744 | 733 | 739 | 9,800 |
2017/07/25 | 743 | 747 | 730 | 733 | 8,500 |
2017/07/24 | 731 | 737 | 724 | 729 | 5,400 |
2017/07/21 | 739 | 739 | 721 | 731 | 13,000 |
2017/07/20 | 758 | 770 | 738 | 739 | 40,200 |
2017/07/19 | 762 | 766 | 756 | 757 | 31,800 |
2017/07/18 | 738 | 757 | 738 | 756 | 37,500 |
2017/07/14 | 740 | 745 | 733 | 738 | 43,900 |
2017/07/13 | 720 | 740 | 717 | 737 | 20,500 |
2017/07/12 | 714 | 715 | 709 | 714 | 14,800 |
2017/07/11 | 694 | 710 | 694 | 709 | 24,200 |
2017/07/10 | 694 | 702 | 689 | 691 | 20,500 |
2017/07/07 | 688 | 690 | 685 | 689 | 10,400 |
2017/07/06 | 691 | 691 | 681 | 688 | 3,300 |
2017/07/05 | 681 | 685 | 673 | 685 | 12,700 |
2017/07/04 | 694 | 695 | 681 | 681 | 16,300 |
2017/07/03 | 698 | 699 | 685 | 695 | 17,200 |
2017/06/30 | 686 | 694 | 677 | 683 | 33,000 |
2017/06/29 | 676 | 676 | 670 | 676 | 1,400 |
2017/06/28 | 664 | 676 | 664 | 676 | 6,400 |
2017/06/27 | 671 | 676 | 662 | 670 | 4,200 |
2017/06/26 | 672 | 677 | 670 | 670 | 4,000 |
2017/06/23 | 672 | 672 | 665 | 670 | 2,000 |
2017/06/22 | 672 | 672 | 657 | 665 | 2,200 |
2017/06/21 | 670 | 672 | 665 | 672 | 2,000 |
2017/06/20 | 666 | 678 | 666 | 672 | 4,100 |
2017/06/19 | 665 | 671 | 665 | 665 | 4,300 |
2017/06/16 | 670 | 672 | 665 | 665 | 8,500 |
2017/06/15 | 659 | 684 | 656 | 671 | 9,300 |
2017/06/14 | 652 | 660 | 652 | 658 | 2,100 |
2017/06/13 | 654 | 659 | 651 | 652 | 700 |
2017/06/12 | 656 | 656 | 654 | 654 | 500 |
2017/06/09 | 647 | 656 | 647 | 656 | 2,700 |
2017/06/08 | 649 | 649 | 646 | 647 | 1,700 |
2017/06/07 | 650 | 653 | 645 | 645 | 6,000 |
2017/06/06 | 650 | 650 | 650 | 650 | 500 |
2017/06/05 | 650 | 650 | 648 | 650 | 1,100 |
2017/06/02 | 642 | 650 | 642 | 650 | 2,900 |
2017/06/01 | 647 | 647 | 642 | 642 | 1,100 |
2017/05/31 | 637 | 643 | 637 | 641 | 1,700 |
2017/05/30 | 644 | 644 | 637 | 643 | 700 |
2017/05/29 | 642 | 642 | 641 | 642 | 1,500 |
2017/05/26 | 642 | 649 | 642 | 642 | 2,300 |
2017/05/25 | 650 | 654 | 650 | 652 | 3,900 |
2017/05/24 | 648 | 650 | 637 | 650 | 6,800 |
2017/05/23 | 650 | 650 | 636 | 648 | 5,500 |
2017/05/22 | 639 | 650 | 639 | 650 | 3,800 |
2017/05/19 | 639 | 640 | 632 | 639 | 4,600 |
2017/05/18 | 634 | 640 | 634 | 639 | 2,500 |
2017/05/17 | 639 | 639 | 632 | 639 | 2,100 |
2017/05/16 | 642 | 642 | 631 | 640 | 2,000 |
2017/05/15 | 649 | 649 | 635 | 635 | 2,700 |
2017/05/12 | 638 | 645 | 635 | 644 | 3,600 |
2017/05/11 | 642 | 643 | 642 | 642 | 4,100 |
2017/05/10 | 639 | 644 | 639 | 642 | 4,000 |
2017/05/09 | 638 | 641 | 638 | 638 | 1,300 |
2017/05/08 | 633 | 639 | 633 | 636 | 1,700 |
2017/05/02 | 630 | 635 | 630 | 631 | 1,800 |
2017/05/01 | 630 | 644 | 630 | 638 | 4,200 |
2017/04/28 | 629 | 630 | 628 | 630 | 5,000 |
2017/04/27 | 630 | 630 | 615 | 628 | 12,300 |
2017/04/26 | 630 | 630 | 621 | 630 | 3,100 |
2017/04/25 | 628 | 630 | 628 | 630 | 3,000 |
2017/04/24 | 628 | 628 | 628 | 628 | 1,100 |
2017/04/21 | 619 | 628 | 618 | 628 | 1,600 |
2017/04/20 | 630 | 630 | 619 | 624 | 7,800 |
2017/04/19 | 620 | 625 | 620 | 625 | 800 |
2017/04/18 | 625 | 629 | 610 | 620 | 5,300 |
2017/04/17 | 622 | 631 | 622 | 629 | 1,000 |
2017/04/14 | 633 | 633 | 624 | 631 | 1,700 |
2017/04/13 | 631 | 631 | 631 | 631 | 600 |
2017/04/12 | 627 | 631 | 624 | 631 | 1,400 |
2017/04/11 | 639 | 639 | 633 | 633 | 1,700 |
2017/04/10 | 631 | 640 | 631 | 633 | 2,000 |
2017/04/07 | 634 | 634 | 631 | 631 | 3,100 |
2017/04/06 | 632 | 632 | 626 | 631 | 4,200 |
2017/04/05 | 640 | 640 | 631 | 631 | 1,500 |
2017/04/04 | 646 | 647 | 641 | 647 | 2,500 |
2017/04/03 | 647 | 654 | 647 | 651 | 1,400 |
2017/03/31 | 657 | 657 | 645 | 652 | 2,000 |
2017/03/30 | 656 | 656 | 629 | 652 | 9,600 |
2017/03/29 | 648 | 661 | 645 | 656 | 6,300 |
2017/03/28 | 678 | 678 | 673 | 676 | 2,100 |
2017/03/27 | 668 | 674 | 665 | 674 | 5,600 |
2017/03/24 | 668 | 673 | 668 | 668 | 2,400 |
2017/03/23 | 661 | 669 | 661 | 668 | 2,400 |
2017/03/22 | 662 | 662 | 660 | 660 | 1,600 |
2017/03/21 | 661 | 664 | 661 | 662 | 2,600 |
2017/03/17 | 658 | 661 | 658 | 661 | 3,500 |
2017/03/16 | 658 | 666 | 654 | 666 | 2,600 |
2017/03/15 | 662 | 665 | 658 | 658 | 3,800 |
2017/03/14 | 662 | 665 | 661 | 662 | 5,800 |
2017/03/13 | 658 | 662 | 656 | 662 | 4,200 |
2017/03/10 | 657 | 659 | 657 | 658 | 2,300 |
2017/03/09 | 655 | 657 | 650 | 657 | 4,800 |
2017/03/08 | 654 | 660 | 650 | 655 | 5,400 |
2017/03/07 | 659 | 660 | 650 | 654 | 12,200 |
2017/03/06 | 658 | 659 | 650 | 659 | 13,000 |
2017/03/03 | 659 | 659 | 652 | 658 | 4,900 |
2017/03/02 | 655 | 655 | 651 | 652 | 9,500 |
2017/03/01 | 655 | 658 | 650 | 655 | 8,700 |
2017/02/28 | 652 | 655 | 652 | 654 | 1,600 |
2017/02/27 | 656 | 656 | 650 | 652 | 4,100 |
2017/02/24 | 655 | 660 | 652 | 656 | 2,900 |
2017/02/23 | 652 | 655 | 650 | 655 | 5,400 |
2017/02/22 | 655 | 655 | 650 | 655 | 4,600 |
2017/02/21 | 660 | 661 | 649 | 650 | 11,900 |
2017/02/20 | 661 | 668 | 660 | 660 | 6,600 |
2017/02/17 | 659 | 660 | 659 | 660 | 1,700 |
2017/02/16 | 657 | 658 | 655 | 655 | 2,800 |
2017/02/15 | 655 | 655 | 651 | 653 | 4,500 |
2017/02/14 | 659 | 659 | 655 | 655 | 2,200 |
2017/02/13 | 658 | 659 | 653 | 655 | 5,200 |
2017/02/10 | 658 | 658 | 654 | 658 | 4,700 |
2017/02/09 | 658 | 658 | 652 | 658 | 4,300 |
2017/02/08 | 657 | 662 | 652 | 658 | 8,700 |
2017/02/07 | 656 | 657 | 650 | 655 | 6,300 |
2017/02/06 | 649 | 656 | 646 | 656 | 1,300 |
2017/02/03 | 650 | 650 | 641 | 649 | 6,400 |
2017/02/02 | 653 | 654 | 642 | 642 | 8,600 |
2017/02/01 | 650 | 653 | 650 | 653 | 2,200 |
2017/01/31 | 652 | 654 | 645 | 650 | 10,700 |
2017/01/30 | 663 | 668 | 662 | 667 | 5,300 |
2017/01/27 | 670 | 670 | 650 | 662 | 9,400 |
2017/01/26 | 655 | 667 | 652 | 660 | 14,500 |
2017/01/25 | 655 | 655 | 650 | 654 | 5,500 |
2017/01/24 | 646 | 649 | 642 | 649 | 3,500 |
2017/01/23 | 647 | 655 | 647 | 647 | 10,600 |
2017/01/20 | 645 | 650 | 642 | 650 | 4,000 |
2017/01/19 | 643 | 655 | 643 | 643 | 5,400 |
2017/01/18 | 640 | 647 | 626 | 645 | 17,300 |
2017/01/17 | 642 | 642 | 640 | 640 | 1,100 |
2017/01/16 | 646 | 647 | 640 | 642 | 4,500 |
2017/01/13 | 643 | 643 | 642 | 642 | 1,200 |
2017/01/12 | 650 | 650 | 636 | 648 | 7,000 |
2017/01/11 | 650 | 650 | 640 | 650 | 22,700 |
2017/01/10 | 650 | 655 | 650 | 650 | 13,000 |
2017/01/06 | 641 | 650 | 640 | 650 | 5,700 |
2017/01/05 | 639 | 640 | 636 | 640 | 1,900 |
2017/01/04 | 640 | 643 | 636 | 638 | 7,500 |