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 |
---|---|---|---|---|---|
2019/12/30 | 838 | 854 | 838 | 850 | 2,300 |
2019/12/27 | 840 | 856 | 836 | 842 | 5,200 |
2019/12/26 | 830 | 843 | 830 | 833 | 11,300 |
2019/12/25 | 849 | 849 | 832 | 833 | 13,000 |
2019/12/24 | 846 | 854 | 841 | 849 | 6,300 |
2019/12/23 | 847 | 847 | 840 | 842 | 5,700 |
2019/12/20 | 849 | 852 | 840 | 843 | 8,700 |
2019/12/19 | 845 | 860 | 845 | 855 | 2,400 |
2019/12/18 | 856 | 856 | 846 | 850 | 4,600 |
2019/12/17 | 857 | 861 | 855 | 860 | 12,000 |
2019/12/16 | 845 | 876 | 842 | 852 | 21,100 |
2019/12/13 | 845 | 858 | 840 | 846 | 9,400 |
2019/12/12 | 843 | 847 | 840 | 843 | 1,900 |
2019/12/11 | 858 | 858 | 842 | 842 | 6,500 |
2019/12/10 | 845 | 858 | 840 | 853 | 19,300 |
2019/12/09 | 834 | 845 | 833 | 837 | 2,200 |
2019/12/06 | 836 | 849 | 832 | 832 | 11,700 |
2019/12/05 | 823 | 838 | 820 | 832 | 10,800 |
2019/12/04 | 815 | 828 | 815 | 820 | 5,300 |
2019/12/03 | 817 | 819 | 814 | 819 | 2,800 |
2019/12/02 | 811 | 821 | 811 | 820 | 3,400 |
2019/11/29 | 814 | 815 | 805 | 815 | 4,100 |
2019/11/28 | 825 | 825 | 810 | 815 | 3,900 |
2019/11/27 | 821 | 829 | 820 | 825 | 3,600 |
2019/11/26 | 821 | 823 | 819 | 822 | 4,900 |
2019/11/25 | 818 | 820 | 814 | 819 | 3,100 |
2019/11/22 | 812 | 819 | 811 | 814 | 2,100 |
2019/11/21 | 813 | 813 | 811 | 812 | 1,300 |
2019/11/20 | 813 | 817 | 811 | 813 | 3,200 |
2019/11/19 | 817 | 817 | 810 | 812 | 2,000 |
2019/11/18 | 822 | 822 | 814 | 817 | 4,200 |
2019/11/15 | 806 | 819 | 805 | 812 | 2,500 |
2019/11/14 | 810 | 812 | 809 | 809 | 2,700 |
2019/11/13 | 819 | 820 | 810 | 811 | 1,400 |
2019/11/12 | 805 | 817 | 804 | 817 | 2,200 |
2019/11/11 | 806 | 809 | 804 | 804 | 1,500 |
2019/11/08 | 816 | 816 | 805 | 808 | 4,700 |
2019/11/07 | 816 | 818 | 811 | 811 | 5,400 |
2019/11/06 | 815 | 821 | 814 | 817 | 2,800 |
2019/11/05 | 815 | 825 | 813 | 813 | 6,400 |
2019/11/01 | 832 | 832 | 811 | 814 | 7,600 |
2019/10/31 | 830 | 831 | 809 | 817 | 6,500 |
2019/10/30 | 838 | 838 | 823 | 837 | 7,700 |
2019/10/29 | 826 | 838 | 815 | 838 | 9,400 |
2019/10/28 | 830 | 830 | 813 | 825 | 7,100 |
2019/10/25 | 812 | 831 | 810 | 828 | 9,900 |
2019/10/24 | 801 | 810 | 801 | 810 | 4,000 |
2019/10/23 | 799 | 805 | 796 | 803 | 4,800 |
2019/10/21 | 799 | 799 | 788 | 796 | 1,100 |
2019/10/18 | 791 | 792 | 790 | 792 | 2,400 |
2019/10/17 | 792 | 799 | 792 | 793 | 3,200 |
2019/10/16 | 798 | 800 | 792 | 797 | 3,200 |
2019/10/15 | 795 | 797 | 790 | 794 | 4,500 |
2019/10/11 | 779 | 792 | 779 | 790 | 1,300 |
2019/10/10 | 785 | 785 | 781 | 785 | 1,700 |
2019/10/09 | 779 | 779 | 779 | 779 | 100 |
2019/10/08 | 788 | 788 | 775 | 784 | 3,700 |
2019/10/07 | 785 | 788 | 784 | 788 | 1,900 |
2019/10/04 | 780 | 780 | 780 | 780 | 400 |
2019/10/03 | 776 | 777 | 776 | 776 | 3,500 |
2019/10/02 | 770 | 775 | 770 | 775 | 7,200 |
2019/10/01 | 770 | 773 | 766 | 766 | 2,200 |
2019/09/30 | 769 | 770 | 768 | 768 | 3,100 |
2019/09/27 | 779 | 779 | 771 | 771 | 1,200 |
2019/09/26 | 764 | 781 | 764 | 775 | 4,600 |
2019/09/25 | 772 | 779 | 757 | 779 | 8,700 |
2019/09/24 | 787 | 790 | 767 | 772 | 6,100 |
2019/09/20 | 794 | 794 | 794 | 794 | 100 |
2019/09/19 | 787 | 794 | 786 | 794 | 1,900 |
2019/09/18 | 783 | 783 | 781 | 781 | 1,400 |
2019/09/17 | 780 | 783 | 780 | 781 | 500 |
2019/09/13 | 785 | 792 | 783 | 783 | 600 |
2019/09/12 | 784 | 791 | 782 | 782 | 1,600 |
2019/09/11 | 771 | 785 | 771 | 784 | 2,600 |
2019/09/10 | 777 | 777 | 768 | 777 | 3,500 |
2019/09/09 | 780 | 780 | 764 | 764 | 5,200 |
2019/09/06 | 778 | 790 | 778 | 780 | 3,500 |
2019/09/05 | 778 | 792 | 776 | 780 | 6,400 |
2019/09/04 | 764 | 778 | 764 | 778 | 1,500 |
2019/09/03 | 757 | 779 | 756 | 779 | 2,500 |
2019/09/02 | 757 | 772 | 757 | 772 | 200 |
2019/08/30 | 745 | 759 | 745 | 759 | 7,300 |
2019/08/29 | 760 | 760 | 745 | 756 | 4,600 |
2019/08/28 | 765 | 765 | 750 | 763 | 4,700 |
2019/08/27 | 760 | 764 | 760 | 764 | 1,100 |
2019/08/26 | 775 | 777 | 755 | 759 | 13,000 |
2019/08/23 | 795 | 795 | 781 | 781 | 1,700 |
2019/08/21 | 788 | 795 | 776 | 795 | 4,900 |
2019/08/20 | 789 | 795 | 788 | 795 | 1,900 |
2019/08/19 | 789 | 789 | 788 | 788 | 500 |
2019/08/16 | 774 | 788 | 774 | 788 | 3,400 |
2019/08/15 | 777 | 789 | 777 | 789 | 1,000 |
2019/08/14 | 799 | 799 | 792 | 792 | 1,700 |
2019/08/13 | 797 | 799 | 788 | 799 | 4,400 |
2019/08/09 | 800 | 800 | 786 | 800 | 3,500 |
2019/08/08 | 794 | 807 | 794 | 800 | 900 |
2019/08/07 | 781 | 793 | 781 | 793 | 3,900 |
2019/08/06 | 758 | 780 | 758 | 780 | 1,400 |
2019/08/05 | 818 | 830 | 800 | 804 | 2,300 |
2019/08/02 | 828 | 828 | 807 | 818 | 900 |
2019/08/01 | 830 | 834 | 827 | 828 | 2,800 |
2019/07/31 | 833 | 840 | 829 | 840 | 7,600 |
2019/07/30 | 831 | 843 | 829 | 833 | 6,100 |
2019/07/29 | 827 | 830 | 824 | 828 | 4,300 |
2019/07/26 | 826 | 826 | 810 | 824 | 1,700 |
2019/07/25 | 820 | 829 | 820 | 828 | 600 |
2019/07/24 | 822 | 825 | 820 | 820 | 600 |
2019/07/23 | 820 | 825 | 820 | 825 | 300 |
2019/07/22 | 820 | 820 | 820 | 820 | 100 |
2019/07/19 | 805 | 819 | 805 | 819 | 900 |
2019/07/18 | 822 | 822 | 811 | 811 | 800 |
2019/07/17 | 842 | 842 | 830 | 830 | 300 |
2019/07/16 | 855 | 855 | 827 | 827 | 22,800 |
2019/07/12 | 850 | 850 | 850 | 850 | 100 |
2019/07/11 | 854 | 855 | 841 | 850 | 13,900 |
2019/07/10 | 837 | 854 | 837 | 854 | 8,000 |
2019/07/09 | 830 | 840 | 830 | 836 | 4,600 |
2019/07/08 | 815 | 826 | 815 | 821 | 4,200 |
2019/07/05 | 810 | 817 | 810 | 811 | 5,500 |
2019/07/04 | 810 | 814 | 806 | 808 | 3,200 |
2019/07/03 | 790 | 811 | 790 | 810 | 6,200 |
2019/07/02 | 788 | 794 | 781 | 794 | 2,900 |
2019/07/01 | 780 | 789 | 780 | 789 | 1,800 |
2019/06/28 | 780 | 780 | 779 | 779 | 2,300 |
2019/06/27 | 777 | 786 | 777 | 786 | 9,400 |
2019/06/26 | 780 | 785 | 779 | 785 | 1,000 |
2019/06/25 | 780 | 780 | 780 | 780 | 1,100 |
2019/06/24 | 775 | 780 | 775 | 780 | 300 |
2019/06/21 | 778 | 780 | 778 | 780 | 1,000 |
2019/06/20 | 784 | 785 | 771 | 779 | 2,600 |
2019/06/19 | 776 | 779 | 776 | 779 | 1,800 |
2019/06/18 | 775 | 785 | 775 | 775 | 9,900 |
2019/06/17 | 791 | 791 | 791 | 791 | 100 |
2019/06/14 | 790 | 795 | 788 | 789 | 3,200 |
2019/06/13 | 796 | 796 | 796 | 796 | 100 |
2019/06/12 | 804 | 804 | 795 | 795 | 800 |
2019/06/11 | 807 | 807 | 800 | 804 | 1,300 |
2019/06/10 | 804 | 805 | 793 | 793 | 6,300 |
2019/06/07 | 785 | 804 | 785 | 804 | 2,900 |
2019/06/06 | 777 | 777 | 777 | 777 | 500 |
2019/06/05 | 780 | 788 | 777 | 777 | 2,400 |
2019/06/04 | 785 | 786 | 777 | 777 | 4,300 |
2019/06/03 | 796 | 796 | 786 | 787 | 1,000 |
2019/05/31 | 796 | 805 | 796 | 796 | 1,200 |
2019/05/30 | 803 | 803 | 797 | 797 | 1,400 |
2019/05/29 | 808 | 808 | 797 | 797 | 1,000 |
2019/05/28 | 801 | 808 | 801 | 808 | 300 |
2019/05/27 | 800 | 801 | 800 | 800 | 800 |
2019/05/24 | 797 | 799 | 797 | 798 | 900 |
2019/05/23 | 807 | 808 | 796 | 796 | 1,000 |
2019/05/22 | 811 | 813 | 811 | 813 | 200 |
2019/05/21 | 798 | 809 | 795 | 796 | 1,400 |
2019/05/20 | 800 | 809 | 800 | 809 | 2,400 |
2019/05/17 | 806 | 810 | 800 | 800 | 16,000 |
2019/05/16 | 802 | 819 | 802 | 806 | 4,100 |
2019/05/15 | 856 | 856 | 817 | 817 | 11,300 |
2019/05/14 | 825 | 825 | 796 | 796 | 5,200 |
2019/05/13 | 830 | 833 | 812 | 830 | 2,600 |
2019/05/10 | 818 | 829 | 818 | 829 | 1,800 |
2019/05/09 | 853 | 853 | 810 | 816 | 10,300 |
2019/05/08 | 870 | 870 | 841 | 860 | 7,200 |
2019/05/07 | 864 | 879 | 862 | 870 | 6,500 |
2019/04/26 | 850 | 886 | 850 | 861 | 45,500 |
2019/04/25 | 836 | 837 | 820 | 835 | 3,200 |
2019/04/24 | 821 | 836 | 812 | 836 | 9,300 |
2019/04/23 | 815 | 820 | 815 | 820 | 700 |
2019/04/22 | 825 | 825 | 816 | 816 | 900 |
2019/04/19 | 815 | 822 | 813 | 818 | 1,100 |
2019/04/18 | 820 | 820 | 812 | 813 | 4,500 |
2019/04/17 | 820 | 820 | 815 | 820 | 2,200 |
2019/04/16 | 821 | 822 | 813 | 815 | 2,100 |
2019/04/15 | 819 | 821 | 811 | 821 | 2,400 |
2019/04/12 | 807 | 825 | 806 | 819 | 3,600 |
2019/04/11 | 810 | 812 | 806 | 808 | 1,200 |
2019/04/10 | 821 | 821 | 805 | 805 | 6,200 |
2019/04/09 | 824 | 836 | 821 | 821 | 11,500 |
2019/04/08 | 817 | 820 | 817 | 819 | 2,000 |
2019/04/05 | 814 | 818 | 813 | 815 | 1,900 |
2019/04/04 | 808 | 816 | 807 | 815 | 3,900 |
2019/04/03 | 805 | 808 | 800 | 808 | 2,400 |
2019/04/02 | 804 | 808 | 800 | 805 | 1,100 |
2019/04/01 | 795 | 810 | 787 | 808 | 3,100 |
2019/03/29 | 795 | 796 | 781 | 795 | 1,800 |
2019/03/28 | 801 | 801 | 771 | 796 | 2,800 |
2019/03/27 | 818 | 818 | 796 | 807 | 2,900 |
2019/03/26 | 817 | 824 | 817 | 824 | 3,100 |
2019/03/25 | 828 | 828 | 815 | 823 | 4,300 |
2019/03/22 | 839 | 839 | 832 | 835 | 2,400 |
2019/03/20 | 818 | 832 | 818 | 832 | 4,000 |
2019/03/19 | 815 | 826 | 811 | 818 | 2,800 |
2019/03/18 | 825 | 838 | 809 | 815 | 2,900 |
2019/03/15 | 805 | 815 | 805 | 815 | 2,500 |
2019/03/14 | 820 | 824 | 817 | 817 | 800 |
2019/03/13 | 810 | 810 | 809 | 809 | 600 |
2019/03/12 | 805 | 818 | 798 | 798 | 1,200 |
2019/03/11 | 805 | 815 | 800 | 800 | 1,900 |
2019/03/08 | 822 | 822 | 809 | 809 | 6,900 |
2019/03/07 | 836 | 836 | 824 | 832 | 5,300 |
2019/03/06 | 837 | 845 | 822 | 835 | 6,400 |
2019/03/05 | 825 | 843 | 825 | 834 | 22,700 |
2019/03/04 | 818 | 825 | 818 | 825 | 3,100 |
2019/03/01 | 823 | 847 | 815 | 817 | 10,300 |
2019/02/28 | 823 | 825 | 814 | 823 | 6,100 |
2019/02/27 | 814 | 822 | 812 | 822 | 8,200 |
2019/02/26 | 805 | 813 | 805 | 811 | 4,000 |
2019/02/25 | 801 | 810 | 801 | 804 | 5,500 |
2019/02/22 | 810 | 810 | 798 | 800 | 3,200 |
2019/02/21 | 797 | 809 | 796 | 806 | 5,600 |
2019/02/20 | 798 | 810 | 788 | 800 | 11,900 |
2019/02/19 | 774 | 810 | 774 | 801 | 8,800 |
2019/02/18 | 769 | 775 | 769 | 773 | 4,500 |
2019/02/15 | 765 | 767 | 757 | 767 | 1,700 |
2019/02/14 | 755 | 772 | 753 | 765 | 1,800 |
2019/02/13 | 757 | 774 | 750 | 755 | 11,500 |
2019/02/12 | 759 | 763 | 751 | 757 | 7,700 |
2019/02/08 | 780 | 794 | 761 | 762 | 3,800 |
2019/02/07 | 795 | 795 | 780 | 780 | 6,900 |
2019/02/06 | 785 | 795 | 781 | 795 | 6,000 |
2019/02/05 | 789 | 798 | 783 | 787 | 13,000 |
2019/02/04 | 795 | 801 | 789 | 797 | 5,000 |
2019/02/01 | 809 | 809 | 792 | 797 | 3,000 |
2019/01/31 | 807 | 807 | 784 | 805 | 11,200 |
2019/01/30 | 808 | 811 | 803 | 811 | 8,900 |
2019/01/29 | 799 | 803 | 794 | 803 | 7,300 |
2019/01/28 | 800 | 800 | 782 | 794 | 4,700 |
2019/01/25 | 765 | 800 | 765 | 780 | 2,900 |
2019/01/24 | 770 | 771 | 760 | 760 | 3,800 |
2019/01/23 | 769 | 770 | 764 | 770 | 3,100 |
2019/01/22 | 780 | 780 | 764 | 770 | 3,200 |
2019/01/21 | 776 | 810 | 758 | 777 | 15,100 |
2019/01/18 | 735 | 768 | 733 | 750 | 8,200 |
2019/01/17 | 720 | 735 | 720 | 732 | 6,600 |
2019/01/16 | 718 | 722 | 717 | 720 | 1,700 |
2019/01/15 | 712 | 720 | 712 | 716 | 2,300 |
2019/01/11 | 713 | 720 | 712 | 715 | 2,300 |
2019/01/10 | 714 | 714 | 710 | 711 | 1,900 |
2019/01/09 | 713 | 719 | 706 | 714 | 8,000 |
2019/01/08 | 715 | 716 | 711 | 711 | 4,900 |
2019/01/07 | 697 | 715 | 694 | 710 | 7,300 |
2019/01/04 | 684 | 693 | 681 | 693 | 2,100 |