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
2020/12/30 798 810 786 809 3,500
2020/12/29 758 788 755 785 6,900
2020/12/28 788 789 759 759 11,500
2020/12/25 795 798 770 773 10,700
2020/12/24 801 816 790 795 4,500
2020/12/23 774 796 773 786 6,500
2020/12/22 810 810 777 780 6,300
2020/12/21 812 821 788 810 12,200
2020/12/18 829 838 827 834 3,800
2020/12/17 831 850 829 832 7,100
2020/12/16 837 862 836 836 13,000
2020/12/15 851 855 831 834 20,100
2020/12/14 839 900 811 877 26,800
2020/12/11 854 878 848 848 29,900
2020/12/10 900 937 834 880 63,100
2020/12/09 880 920 852 900 43,100
2020/12/08 900 927 857 880 45,600
2020/12/07 926 1,043 855 930 237,300
2020/12/04 791 918 791 918 66,500
2020/12/03 715 768 715 768 19,200
2020/12/02 723 723 710 712 6,300
2020/12/01 717 724 715 723 5,600
2020/11/30 718 738 718 723 10,000
2020/11/27 737 745 714 718 22,800
2020/11/26 766 766 726 746 10,200
2020/11/25 723 760 723 760 20,900
2020/11/24 718 746 710 723 24,800
2020/11/20 711 711 711 711 400
2020/11/19 711 712 710 710 1,800
2020/11/18 712 712 711 711 400
2020/11/17 714 720 714 720 400
2020/11/16 714 722 713 713 1,100
2020/11/13 712 713 712 713 300
2020/11/12 714 724 714 714 1,400
2020/11/11 723 723 714 714 2,600
2020/11/10 729 730 715 715 1,000
2020/11/09 722 725 711 719 5,500
2020/11/06 712 722 712 722 1,300
2020/11/05 719 723 719 723 300
2020/11/04 718 718 714 714 200
2020/11/02 709 714 709 714 1,300
2020/10/30 712 713 707 707 1,400
2020/10/29 716 720 713 713 1,000
2020/10/28 716 716 716 716 100
2020/10/27 715 715 715 715 600
2020/10/26 729 729 715 723 1,800
2020/10/23 719 729 719 729 300
2020/10/21 721 722 715 719 2,200
2020/10/20 715 728 715 719 1,300
2020/10/19 724 729 724 729 500
2020/10/16 729 729 720 720 4,200
2020/10/15 725 728 724 724 3,400
2020/10/14 740 746 737 738 700
2020/10/13 737 740 737 740 300
2020/10/12 747 761 746 746 2,200
2020/10/09 750 764 749 762 4,600
2020/10/08 750 760 748 760 5,800
2020/10/07 750 750 750 750 3,900
2020/10/06 750 750 748 750 1,700
2020/10/05 744 745 744 745 1,300
2020/10/02 741 744 740 740 1,700
2020/09/30 744 744 727 735 4,000
2020/09/29 730 743 730 738 1,400
2020/09/28 720 730 711 718 12,000
2020/09/25 733 745 733 745 300
2020/09/24 731 743 731 732 600
2020/09/23 750 750 723 746 3,300
2020/09/17 732 746 732 746 300
2020/09/16 731 743 731 739 1,000
2020/09/14 729 750 729 743 4,500
2020/09/11 734 734 732 734 300
2020/09/10 737 737 731 731 1,100
2020/09/09 737 737 737 737 2,400
2020/09/08 728 738 728 738 700
2020/09/07 724 728 724 728 600
2020/09/04 716 728 714 724 500
2020/09/03 719 719 710 716 1,000
2020/09/02 732 734 719 719 2,900
2020/09/01 739 739 733 733 2,600
2020/08/31 737 745 737 739 400
2020/08/28 740 749 734 737 2,000
2020/08/27 740 749 736 742 1,300
2020/08/26 743 743 743 743 200
2020/08/25 747 747 738 740 3,200
2020/08/24 739 749 738 738 1,600
2020/08/21 737 738 736 736 1,600
2020/08/20 739 739 737 737 400
2020/08/19 742 743 740 740 300
2020/08/18 752 752 746 746 200
2020/08/17 755 762 746 746 1,400
2020/08/14 740 752 740 752 300
2020/08/13 739 745 739 742 900
2020/08/12 752 754 737 754 3,300
2020/08/11 744 752 744 752 3,900
2020/08/07 743 744 743 744 1,300
2020/08/06 736 743 736 743 300
2020/08/05 739 739 734 738 800
2020/08/04 734 734 734 734 300
2020/08/03 738 738 736 736 300
2020/07/31 743 746 733 743 2,600
2020/07/30 763 763 750 758 1,200
2020/07/29 783 783 750 750 3,400
2020/07/28 793 793 783 783 5,500
2020/07/27 793 793 782 793 2,100
2020/07/22 783 793 783 793 1,000
2020/07/21 794 794 775 783 4,000
2020/07/20 787 790 787 790 20,500
2020/07/17 774 787 771 787 5,200
2020/07/16 760 773 760 760 500
2020/07/15 771 771 757 760 2,900
2020/07/14 770 776 767 775 2,000
2020/07/13 780 780 766 774 1,700
2020/07/10 774 785 765 770 16,500
2020/07/09 752 777 752 771 11,700
2020/07/08 746 759 746 749 6,600
2020/07/07 730 745 730 745 8,100
2020/07/06 733 736 729 729 6,800
2020/07/03 720 729 719 729 2,600
2020/07/02 724 724 717 717 1,900
2020/07/01 728 730 721 721 1,000
2020/06/30 720 730 720 725 3,600
2020/06/29 730 730 719 720 600
2020/06/26 724 730 724 730 700
2020/06/25 730 732 721 727 2,700
2020/06/24 730 739 727 730 4,200
2020/06/23 731 739 725 725 3,800
2020/06/22 739 743 735 735 1,300
2020/06/19 733 738 733 738 1,000
2020/06/18 724 738 721 738 3,300
2020/06/17 730 732 725 726 1,600
2020/06/16 730 730 716 724 2,000
2020/06/15 730 732 702 702 1,600
2020/06/12 698 730 698 730 5,900
2020/06/11 738 738 721 728 1,900
2020/06/10 725 740 713 739 4,400
2020/06/09 732 733 730 732 6,200
2020/06/08 720 732 720 732 7,200
2020/06/05 711 718 704 713 1,900
2020/06/04 728 728 700 711 7,300
2020/06/03 728 734 726 728 6,800
2020/06/02 722 730 720 727 9,800
2020/06/01 712 720 712 713 2,800
2020/05/29 711 720 701 710 8,600
2020/05/28 718 721 707 707 3,700
2020/05/27 692 705 691 705 3,100
2020/05/26 688 708 683 696 6,700
2020/05/25 730 731 680 688 11,200
2020/05/21 730 730 727 727 3,400
2020/05/20 715 721 712 721 900
2020/05/19 720 726 710 716 1,100
2020/05/18 698 715 698 715 2,000
2020/05/15 709 716 692 704 1,500
2020/05/14 746 746 720 721 2,400
2020/05/13 717 717 704 717 1,000
2020/05/12 700 723 695 720 15,000
2020/05/11 723 742 723 733 700
2020/05/08 742 742 719 723 4,400
2020/05/07 705 733 705 733 1,700
2020/05/01 680 708 680 705 3,500
2020/04/30 679 686 679 686 1,400
2020/04/28 667 679 667 668 3,200
2020/04/27 674 675 653 674 18,300
2020/04/24 673 680 673 674 1,300
2020/04/23 674 677 673 673 1,000
2020/04/22 677 680 672 672 2,700
2020/04/21 679 684 678 680 2,800
2020/04/20 689 690 681 683 600
2020/04/17 686 689 678 689 3,600
2020/04/16 689 700 679 684 2,300
2020/04/15 680 684 679 679 2,100
2020/04/14 681 687 680 683 4,000
2020/04/13 690 692 680 687 1,900
2020/04/10 685 700 672 685 4,900
2020/04/09 673 675 664 665 2,500
2020/04/08 675 687 675 676 1,300
2020/04/07 684 690 676 680 6,200
2020/04/06 678 691 677 684 4,600
2020/04/03 687 688 678 678 900
2020/04/02 676 680 665 680 2,700
2020/04/01 728 728 674 680 1,800
2020/03/31 703 713 700 713 1,200
2020/03/30 689 703 675 703 4,900
2020/03/27 738 738 708 717 2,800
2020/03/26 742 742 707 708 3,400
2020/03/25 730 735 721 727 900
2020/03/24 656 717 656 717 6,700
2020/03/23 645 670 645 666 5,700
2020/03/19 643 654 636 653 6,600
2020/03/18 645 657 642 643 2,900
2020/03/17 620 642 610 635 8,100
2020/03/16 650 653 636 636 25,000
2020/03/13 636 720 623 640 79,100
2020/03/12 701 726 678 726 18,500
2020/03/11 737 742 715 729 13,000
2020/03/10 677 735 673 730 22,900
2020/03/09 786 786 726 757 16,700
2020/03/06 790 800 790 792 4,400
2020/03/05 818 818 805 811 3,100
2020/03/04 767 814 767 803 5,700
2020/03/03 805 818 797 797 9,500
2020/03/02 790 816 762 805 5,400
2020/02/28 758 790 739 790 18,900
2020/02/27 805 816 800 800 8,900
2020/02/26 806 821 800 811 11,700
2020/02/25 830 833 816 826 7,300
2020/02/21 844 858 844 852 4,500
2020/02/20 861 866 839 844 6,800
2020/02/19 845 870 845 866 3,300
2020/02/18 875 875 846 846 4,800
2020/02/17 884 886 858 875 6,200
2020/02/14 881 889 870 870 8,900
2020/02/13 889 897 886 896 2,600
2020/02/12 881 892 881 892 9,200
2020/02/10 898 898 870 883 6,200
2020/02/07 891 896 890 890 11,100
2020/02/06 899 904 891 891 14,200
2020/02/05 896 904 884 898 28,200
2020/02/04 859 877 853 866 14,400
2020/02/03 857 857 844 856 8,700
2020/01/31 836 859 833 859 13,500
2020/01/30 874 874 845 851 7,700
2020/01/29 889 889 867 872 9,200
2020/01/28 870 891 870 876 19,100
2020/01/27 860 865 849 865 7,200
2020/01/24 890 890 879 879 3,800
2020/01/23 890 898 884 888 13,200
2020/01/22 869 895 867 888 12,500
2020/01/21 866 872 864 869 7,000
2020/01/20 865 875 860 865 9,600
2020/01/17 851 860 851 856 2,500
2020/01/16 861 861 845 851 5,000
2020/01/15 855 860 847 853 5,800
2020/01/14 862 865 858 858 6,800
2020/01/10 853 859 848 859 14,700
2020/01/09 852 857 850 856 6,500
2020/01/08 847 850 841 842 11,900
2020/01/07 843 853 842 847 8,100
2020/01/06 840 848 840 841 2,200

このページの先頭へ