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
2018/12/28 699 699 688 694 3,200
2018/12/27 689 697 682 682 8,800
2018/12/26 672 680 661 667 30,000
2018/12/25 716 716 665 672 30,400
2018/12/21 760 760 704 739 11,400
2018/12/20 777 789 762 775 10,000
2018/12/19 781 790 760 777 6,600
2018/12/18 799 806 790 790 6,000
2018/12/17 846 846 819 829 7,100
2018/12/14 843 845 830 845 11,300
2018/12/13 807 845 807 845 9,900
2018/12/12 800 807 787 807 5,000
2018/12/11 792 804 783 803 3,000
2018/12/10 810 810 795 803 3,600
2018/12/07 811 811 804 810 4,400
2018/12/06 813 815 803 813 2,900
2018/12/05 819 821 813 813 2,200
2018/12/04 823 839 823 824 8,400
2018/12/03 823 824 815 824 3,800
2018/11/30 816 824 816 819 1,800
2018/11/29 824 824 816 823 5,100
2018/11/28 819 819 802 811 3,500
2018/11/27 824 824 804 819 2,300
2018/11/26 814 824 813 817 2,200
2018/11/22 821 829 789 814 9,000
2018/11/21 826 826 814 821 2,600
2018/11/20 836 836 824 826 2,800
2018/11/19 864 864 812 841 11,200
2018/11/16 899 899 864 864 6,300
2018/11/15 888 903 881 899 6,000
2018/11/14 906 908 890 890 7,800
2018/11/13 905 905 880 903 11,800
2018/11/12 888 914 880 907 19,600
2018/11/09 880 888 878 878 8,200
2018/11/08 871 881 871 878 2,400
2018/11/07 867 874 866 866 5,400
2018/11/06 880 880 865 866 4,700
2018/11/05 888 888 872 875 1,800
2018/11/02 885 885 857 879 4,600
2018/11/01 901 901 863 883 12,200
2018/10/31 839 914 828 886 76,700
2018/10/30 751 768 721 764 12,300
2018/10/29 768 779 751 751 6,000
2018/10/26 785 788 765 766 8,900
2018/10/25 823 824 779 779 12,300
2018/10/24 865 865 853 853 4,300
2018/10/23 866 876 865 865 5,100
2018/10/22 865 880 865 871 2,400
2018/10/19 873 873 863 863 2,600
2018/10/18 869 874 869 873 1,500
2018/10/17 862 871 862 869 2,200
2018/10/16 868 868 855 859 3,200
2018/10/15 865 873 862 868 2,500
2018/10/12 848 865 848 850 6,700
2018/10/11 841 860 841 848 13,700
2018/10/10 897 904 891 891 12,200
2018/10/09 920 920 893 896 11,300
2018/10/05 923 932 923 924 3,000
2018/10/04 931 931 912 929 11,100
2018/10/03 933 939 930 939 4,700
2018/10/02 934 935 930 933 3,700
2018/10/01 933 940 933 934 3,200
2018/09/28 927 931 921 931 5,700
2018/09/27 941 941 922 924 11,300
2018/09/26 946 953 940 941 6,000
2018/09/25 946 955 944 944 6,100
2018/09/21 935 950 927 943 9,000
2018/09/20 923 930 921 929 5,800
2018/09/19 925 930 920 923 10,600
2018/09/18 930 930 919 925 6,300
2018/09/14 911 931 908 915 9,100
2018/09/13 910 932 901 919 8,600
2018/09/12 923 929 906 906 8,200
2018/09/11 933 942 917 922 10,300
2018/09/10 931 945 931 942 6,700
2018/09/07 958 969 940 940 15,400
2018/09/06 996 1,001 954 954 39,900
2018/09/05 1,029 1,029 1,000 1,001 26,600
2018/09/04 1,050 1,061 1,000 1,020 44,400
2018/09/03 1,035 1,070 1,003 1,059 33,200
2018/08/31 1,050 1,050 1,022 1,022 21,500
2018/08/30 1,093 1,093 992 1,053 81,400
2018/08/29 985 1,120 985 1,076 428,700
2018/08/28 949 970 940 970 27,600
2018/08/27 934 942 925 942 4,800
2018/08/24 939 940 930 934 4,800
2018/08/23 930 930 899 930 11,600
2018/08/22 917 975 901 940 45,000
2018/08/21 893 910 892 909 3,900
2018/08/20 890 895 881 892 4,900
2018/08/17 873 890 868 890 8,500
2018/08/16 884 887 873 873 9,700
2018/08/15 887 898 885 885 7,200
2018/08/14 885 898 883 887 5,600
2018/08/13 911 911 882 885 5,400
2018/08/10 901 912 895 912 7,000
2018/08/09 919 919 900 901 9,800
2018/08/08 925 927 905 910 18,700
2018/08/07 922 930 922 923 6,800
2018/08/06 925 926 918 921 4,400
2018/08/03 931 931 928 928 1,700
2018/08/02 928 935 928 930 5,500
2018/08/01 943 946 931 932 9,400
2018/07/31 942 954 922 943 24,200
2018/07/30 975 980 960 979 27,600
2018/07/27 962 966 950 950 8,900
2018/07/26 985 985 962 962 13,700
2018/07/25 961 998 959 974 51,200
2018/07/24 957 960 948 954 11,700
2018/07/23 960 960 939 954 7,100
2018/07/20 961 962 952 960 2,200
2018/07/19 967 969 951 952 7,100
2018/07/18 966 972 964 968 6,700
2018/07/17 963 971 963 964 7,500
2018/07/13 967 973 963 963 9,200
2018/07/12 962 976 962 963 20,400
2018/07/11 944 963 942 962 20,700
2018/07/10 936 944 936 939 12,400
2018/07/09 946 946 936 936 11,000
2018/07/06 949 952 944 946 6,300
2018/07/05 944 954 936 949 15,200
2018/07/04 962 966 943 945 9,200
2018/07/03 953 958 943 954 11,300
2018/07/02 939 960 934 953 16,400
2018/06/29 930 944 920 925 15,100
2018/06/28 909 916 901 901 9,900
2018/06/27 915 915 907 915 4,400
2018/06/26 920 927 905 908 7,600
2018/06/25 920 940 920 920 8,200
2018/06/22 921 921 917 920 9,800
2018/06/21 915 939 915 921 7,000
2018/06/20 932 954 911 922 15,600
2018/06/19 959 970 931 932 8,000
2018/06/18 945 959 945 959 8,200
2018/06/15 943 952 940 949 5,500
2018/06/14 943 953 943 945 2,300
2018/06/13 951 959 950 950 3,100
2018/06/12 957 962 954 957 1,700
2018/06/11 950 964 950 957 4,200
2018/06/08 955 957 949 949 3,900
2018/06/07 944 955 943 951 4,500
2018/06/06 948 955 940 943 15,400
2018/06/05 964 964 945 948 3,400
2018/06/04 967 968 952 952 4,800
2018/06/01 957 965 957 959 2,700
2018/05/31 965 965 956 957 5,800
2018/05/30 950 958 940 952 9,800
2018/05/29 983 984 961 964 14,000
2018/05/28 996 1,000 990 993 4,800
2018/05/25 1,005 1,030 984 996 17,400
2018/05/24 1,005 1,013 987 1,004 15,300
2018/05/23 1,050 1,059 1,001 1,006 40,800
2018/05/22 962 1,038 962 1,038 68,900
2018/05/21 966 966 960 961 5,400
2018/05/18 961 966 960 965 6,500
2018/05/17 951 968 948 953 16,900
2018/05/16 963 969 957 966 8,000
2018/05/15 972 972 963 969 7,600
2018/05/14 972 973 962 971 12,700
2018/05/11 970 970 955 960 12,500
2018/05/10 971 971 957 966 11,900
2018/05/09 965 973 956 972 4,100
2018/05/08 964 970 952 962 15,500
2018/05/07 977 979 951 954 22,100
2018/05/02 974 984 973 977 2,400
2018/05/01 973 988 973 978 4,900
2018/04/27 993 995 973 979 13,400
2018/04/26 959 967 956 963 7,200
2018/04/25 978 978 959 965 13,800
2018/04/24 985 996 973 980 6,900
2018/04/23 954 990 941 989 16,100
2018/04/20 952 970 952 959 4,300
2018/04/19 957 957 947 952 4,100
2018/04/18 920 947 915 947 8,100
2018/04/17 966 970 905 920 27,000
2018/04/16 972 972 963 964 3,300
2018/04/13 972 977 967 972 9,200
2018/04/12 969 977 969 972 6,200
2018/04/11 967 971 961 961 15,000
2018/04/10 986 986 956 965 15,300
2018/04/09 975 985 970 971 8,900
2018/04/06 989 998 975 975 12,100
2018/04/05 992 1,000 983 988 16,000
2018/04/04 1,021 1,021 993 999 12,200
2018/04/03 1,008 1,027 1,007 1,020 13,700
2018/04/02 1,010 1,040 1,000 1,027 9,200
2018/03/30 1,000 1,016 1,000 1,008 7,500
2018/03/29 1,000 1,038 996 998 16,900
2018/03/28 995 1,006 994 995 9,800
2018/03/27 976 1,029 971 1,012 25,200
2018/03/26 998 998 951 970 35,900
2018/03/23 1,033 1,058 1,003 1,003 34,500
2018/03/22 1,089 1,095 1,062 1,070 10,300
2018/03/20 1,049 1,080 1,042 1,076 19,600
2018/03/19 1,100 1,115 1,050 1,065 13,800
2018/03/16 1,128 1,128 1,107 1,107 11,800
2018/03/15 1,147 1,147 1,122 1,125 6,400
2018/03/14 1,137 1,160 1,125 1,142 10,600
2018/03/13 1,147 1,171 1,107 1,138 23,000
2018/03/12 1,155 1,157 1,105 1,136 24,700
2018/03/09 1,169 1,169 1,149 1,155 16,900
2018/03/08 1,175 1,200 1,150 1,169 30,500
2018/03/07 1,039 1,187 1,039 1,162 75,500
2018/03/06 1,050 1,064 1,030 1,032 13,300
2018/03/05 1,070 1,081 1,000 1,001 32,700
2018/03/02 1,100 1,100 1,080 1,081 15,300
2018/03/01 1,139 1,139 1,112 1,112 15,700
2018/02/28 1,106 1,150 1,106 1,150 18,600
2018/02/27 1,130 1,141 1,117 1,120 22,000
2018/02/26 1,135 1,158 1,120 1,125 14,100
2018/02/23 1,132 1,138 1,105 1,122 45,700
2018/02/22 1,160 1,172 1,152 1,155 8,000
2018/02/21 1,171 1,190 1,167 1,175 27,700
2018/02/20 1,141 1,178 1,141 1,170 29,800
2018/02/19 1,159 1,166 1,143 1,153 22,000
2018/02/16 1,138 1,138 1,098 1,133 57,800
2018/02/15 1,029 1,146 1,027 1,094 103,700
2018/02/14 1,020 1,042 961 996 45,700
2018/02/13 1,129 1,136 1,042 1,044 40,200
2018/02/09 1,032 1,140 1,020 1,136 41,300
2018/02/08 1,067 1,110 1,067 1,092 40,500
2018/02/07 1,120 1,121 1,060 1,060 61,300
2018/02/06 1,069 1,146 1,020 1,060 130,400
2018/02/05 1,170 1,201 1,143 1,177 90,400
2018/02/02 1,240 1,250 1,215 1,230 80,400
2018/02/01 1,294 1,316 1,227 1,270 108,300
2018/01/31 1,254 1,319 1,254 1,294 132,400
2018/01/30 1,395 1,397 1,342 1,374 118,100
2018/01/29 1,480 1,486 1,401 1,410 77,400
2018/01/26 1,510 1,519 1,452 1,459 147,200
2018/01/25 1,457 1,524 1,422 1,523 358,400
2018/01/24 1,401 1,448 1,391 1,428 100,500
2018/01/23 1,439 1,439 1,393 1,399 72,100
2018/01/22 1,416 1,420 1,364 1,418 81,200
2018/01/19 1,350 1,430 1,331 1,416 151,600
2018/01/18 1,500 1,500 1,348 1,380 281,000
2018/01/17 1,389 1,513 1,369 1,445 564,600
2018/01/16 1,314 1,366 1,302 1,366 366,200
2018/01/15 1,250 1,304 1,246 1,289 328,200
2018/01/12 1,140 1,247 1,136 1,239 335,600
2018/01/11 1,109 1,135 1,105 1,127 35,200
2018/01/10 1,104 1,130 1,096 1,118 27,100
2018/01/09 1,118 1,140 1,101 1,103 41,600
2018/01/05 1,090 1,107 1,090 1,098 21,500
2018/01/04 1,090 1,091 1,076 1,083 31,300

このページの先頭へ