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
2021/12/30 1,480 1,594 1,478 1,576 97,000
2021/12/29 1,445 1,506 1,445 1,471 36,300
2021/12/28 1,496 1,527 1,437 1,445 96,100
2021/12/27 1,376 1,485 1,376 1,476 60,200
2021/12/24 1,435 1,476 1,387 1,387 68,400
2021/12/23 1,389 1,458 1,381 1,405 69,900
2021/12/22 1,321 1,383 1,297 1,367 50,200
2021/12/21 1,312 1,330 1,245 1,292 41,300
2021/12/20 1,393 1,393 1,312 1,312 34,300
2021/12/17 1,305 1,395 1,289 1,394 57,000
2021/12/16 1,390 1,416 1,300 1,349 99,200
2021/12/15 1,286 1,381 1,261 1,360 105,700
2021/12/14 1,248 1,274 1,204 1,272 39,800
2021/12/13 1,334 1,350 1,218 1,254 42,800
2021/12/10 1,312 1,350 1,306 1,324 42,900
2021/12/09 1,308 1,309 1,270 1,295 52,300
2021/12/08 1,380 1,383 1,284 1,340 80,400
2021/12/07 1,450 1,499 1,310 1,394 211,200
2021/12/06 1,332 1,447 1,325 1,439 171,500
2021/12/03 1,268 1,355 1,230 1,308 111,700
2021/12/02 1,241 1,400 1,202 1,202 202,900
2021/12/01 1,160 1,250 1,122 1,250 69,100
2021/11/30 1,190 1,190 1,150 1,190 59,800
2021/11/29 1,115 1,190 1,072 1,190 118,800
2021/11/26 1,106 1,114 1,047 1,056 16,300
2021/11/25 1,124 1,124 1,100 1,105 13,200
2021/11/24 1,069 1,140 1,069 1,095 40,800
2021/11/22 1,054 1,069 1,040 1,062 5,900
2021/11/19 1,065 1,079 1,039 1,054 11,400
2021/11/18 1,067 1,093 1,063 1,063 3,800
2021/11/17 1,101 1,104 1,075 1,078 10,000
2021/11/16 1,059 1,094 1,059 1,094 17,300
2021/11/15 1,043 1,051 1,041 1,051 4,900
2021/11/12 1,043 1,050 1,031 1,043 5,100
2021/11/11 1,045 1,045 1,023 1,035 3,400
2021/11/10 1,015 1,059 1,008 1,039 7,200
2021/11/09 1,026 1,031 1,020 1,024 4,200
2021/11/08 1,056 1,056 1,011 1,031 17,500
2021/11/05 1,046 1,056 1,046 1,056 5,100
2021/11/04 1,060 1,079 1,046 1,057 15,800
2021/11/02 1,090 1,091 1,045 1,068 18,200
2021/11/01 1,110 1,111 1,075 1,081 20,000
2021/10/29 1,092 1,120 1,072 1,120 29,600
2021/10/28 1,100 1,134 1,062 1,062 100,100
2021/10/27 1,090 1,143 1,090 1,143 49,800
2021/10/26 1,060 1,092 1,060 1,087 30,800
2021/10/25 1,052 1,074 1,047 1,058 9,900
2021/10/22 1,036 1,064 1,030 1,047 7,200
2021/10/21 1,030 1,072 1,030 1,046 29,100
2021/10/20 1,033 1,040 1,025 1,025 7,400
2021/10/19 1,040 1,046 1,034 1,036 4,800
2021/10/18 1,037 1,050 1,031 1,040 6,000
2021/10/15 1,033 1,049 1,026 1,041 9,700
2021/10/14 1,026 1,040 1,013 1,040 10,300
2021/10/13 1,030 1,035 1,007 1,026 11,500
2021/10/12 1,030 1,038 1,026 1,030 3,400
2021/10/11 1,036 1,038 1,024 1,024 4,300
2021/10/08 1,030 1,040 1,022 1,035 5,000
2021/10/07 1,010 1,030 1,010 1,021 7,500
2021/10/06 1,017 1,040 1,010 1,010 18,800
2021/10/05 993 1,010 976 1,009 12,300
2021/10/04 1,035 1,035 998 998 17,300
2021/10/01 1,035 1,047 995 1,015 10,400
2021/09/30 1,033 1,044 1,029 1,035 12,900
2021/09/29 1,025 1,026 967 1,019 24,600
2021/09/28 1,062 1,073 1,050 1,055 11,500
2021/09/27 1,078 1,094 1,059 1,066 37,900
2021/09/24 989 1,059 981 1,051 26,400
2021/09/22 987 993 962 987 14,000
2021/09/21 977 989 977 985 9,000
2021/09/17 996 1,008 996 1,008 20,200
2021/09/16 1,013 1,013 986 1,001 13,900
2021/09/15 1,044 1,044 1,009 1,009 9,200
2021/09/14 1,022 1,045 1,019 1,032 17,200
2021/09/13 1,000 1,007 997 1,007 2,200
2021/09/10 1,007 1,007 995 1,005 8,800
2021/09/09 1,005 1,008 999 1,007 4,100
2021/09/08 999 1,022 995 1,007 16,600
2021/09/07 1,008 1,008 993 999 6,000
2021/09/06 1,017 1,021 989 993 9,300
2021/09/03 1,031 1,031 1,000 1,011 7,300
2021/09/02 1,021 1,050 1,006 1,034 6,100
2021/09/01 1,034 1,034 1,011 1,026 4,000
2021/08/31 997 1,030 993 1,030 7,400
2021/08/30 983 999 976 996 7,500
2021/08/27 983 986 976 986 5,900
2021/08/26 1,002 1,013 976 998 11,400
2021/08/25 990 1,005 981 1,002 9,200
2021/08/24 986 990 975 990 4,900
2021/08/23 990 990 961 962 10,700
2021/08/20 1,000 1,017 937 987 39,900
2021/08/19 1,043 1,063 980 980 29,400
2021/08/18 1,032 1,069 1,023 1,045 11,500
2021/08/17 1,076 1,097 1,035 1,035 28,900
2021/08/16 1,100 1,120 1,075 1,098 39,200
2021/08/13 1,035 1,085 1,035 1,085 29,800
2021/08/12 1,055 1,055 1,012 1,021 12,700
2021/08/11 1,070 1,077 1,028 1,046 17,900
2021/08/10 1,039 1,099 1,022 1,064 53,600
2021/08/06 1,029 1,039 983 1,009 14,700
2021/08/05 1,046 1,055 1,016 1,035 11,000
2021/08/04 1,038 1,054 1,025 1,039 14,900
2021/08/03 1,025 1,075 997 1,055 35,100
2021/08/02 1,029 1,048 990 1,025 77,000
2021/07/30 985 1,101 985 1,052 232,400
2021/07/29 943 951 935 951 5,200
2021/07/28 944 959 941 941 2,600
2021/07/27 945 953 945 947 2,900
2021/07/26 946 949 945 945 1,400
2021/07/21 955 970 940 948 8,200
2021/07/20 948 961 948 955 600
2021/07/19 969 969 952 952 2,200
2021/07/16 967 977 967 969 5,900
2021/07/15 979 980 966 967 8,200
2021/07/14 965 978 965 971 2,500
2021/07/13 966 970 963 963 2,900
2021/07/12 956 970 956 963 1,900
2021/07/09 966 968 953 956 15,800
2021/07/08 970 979 957 966 3,700
2021/07/07 960 978 960 970 9,700
2021/07/06 947 967 945 960 4,700
2021/07/05 951 952 945 947 2,400
2021/07/02 950 960 950 951 1,400
2021/07/01 958 958 945 950 2,400
2021/06/30 952 960 951 951 2,000
2021/06/29 954 956 952 956 1,500
2021/06/28 950 965 950 954 3,900
2021/06/25 938 963 938 945 6,400
2021/06/24 937 939 926 937 900
2021/06/23 929 938 925 929 1,800
2021/06/22 935 935 927 927 1,400
2021/06/21 935 946 918 918 4,600
2021/06/18 948 955 940 940 2,700
2021/06/17 962 971 956 956 4,000
2021/06/16 959 979 941 966 3,900
2021/06/15 982 989 958 960 8,800
2021/06/14 931 999 931 964 13,300
2021/06/11 925 942 919 931 5,100
2021/06/10 926 926 917 924 2,900
2021/06/09 924 926 920 920 3,900
2021/06/08 938 938 928 935 2,500
2021/06/07 932 944 929 941 7,200
2021/06/04 926 932 918 932 3,000
2021/06/03 928 930 922 922 3,600
2021/06/02 921 929 908 920 4,000
2021/06/01 907 910 907 907 1,400
2021/05/31 943 950 898 908 15,700
2021/05/28 894 904 894 898 2,000
2021/05/27 903 905 896 896 4,000
2021/05/26 915 915 903 906 2,500
2021/05/25 930 930 908 912 3,700
2021/05/24 942 942 923 926 3,200
2021/05/21 944 944 925 927 2,300
2021/05/20 917 934 917 933 8,700
2021/05/19 907 919 904 917 2,700
2021/05/18 864 936 864 908 19,900
2021/05/17 904 905 868 868 17,000
2021/05/14 906 914 906 914 2,300
2021/05/13 903 916 903 912 2,200
2021/05/12 910 930 906 907 3,000
2021/05/11 910 918 904 910 3,300
2021/05/10 915 915 905 915 4,800
2021/05/07 916 922 915 915 900
2021/05/06 915 922 911 911 2,300
2021/04/30 921 938 921 922 3,100
2021/04/28 908 944 908 924 3,600
2021/04/27 913 916 908 908 3,100
2021/04/26 932 941 913 913 4,300
2021/04/23 943 950 923 930 11,200
2021/04/22 912 931 911 923 11,700
2021/04/21 911 918 896 915 21,300
2021/04/20 935 944 915 941 7,100
2021/04/19 950 960 938 944 20,100
2021/04/16 947 980 936 945 82,900
2021/04/15 897 910 897 902 12,100
2021/04/14 885 899 885 889 4,400
2021/04/13 889 898 880 885 3,500
2021/04/12 888 901 885 889 4,100
2021/04/09 886 889 881 884 2,500
2021/04/08 890 890 884 890 3,100
2021/04/07 884 898 884 891 8,500
2021/04/06 886 894 884 884 4,900
2021/04/05 868 891 868 883 3,400
2021/04/02 864 874 864 868 2,400
2021/04/01 876 876 864 870 3,200
2021/03/31 888 888 870 877 2,300
2021/03/30 893 898 873 875 2,500
2021/03/29 910 910 891 895 4,000
2021/03/26 887 904 876 904 5,400
2021/03/25 880 886 875 877 6,300
2021/03/24 886 902 877 877 5,800
2021/03/23 900 905 888 891 3,300
2021/03/22 888 911 888 903 4,800
2021/03/19 885 900 875 888 10,100
2021/03/18 897 910 881 897 10,600
2021/03/17 900 900 882 892 6,300
2021/03/16 904 904 882 899 4,300
2021/03/15 890 899 870 899 7,400
2021/03/12 862 888 862 888 11,700
2021/03/11 862 872 858 866 5,500
2021/03/10 859 864 855 863 11,300
2021/03/09 864 864 859 859 4,000
2021/03/08 858 860 856 859 4,500
2021/03/05 862 869 855 855 7,000
2021/03/04 874 876 866 866 5,800
2021/03/03 875 875 860 874 10,300
2021/03/02 903 903 875 875 7,900
2021/03/01 899 899 870 895 25,000
2021/02/26 903 980 891 901 178,600
2021/02/25 860 865 858 858 2,700
2021/02/24 852 863 852 859 4,000
2021/02/22 860 860 852 852 2,200
2021/02/19 870 870 850 851 7,400
2021/02/18 880 880 866 871 5,500
2021/02/17 877 885 856 882 16,000
2021/02/16 889 897 870 870 45,400
2021/02/15 1,000 1,012 885 913 193,500
2021/02/12 855 871 847 865 38,200
2021/02/10 807 845 807 845 12,500
2021/02/09 811 815 803 806 6,700
2021/02/08 810 823 806 807 7,300
2021/02/05 805 820 805 809 2,500
2021/02/04 812 815 803 803 6,900
2021/02/03 808 813 805 813 2,300
2021/02/02 806 814 805 807 2,500
2021/02/01 819 819 805 805 4,600
2021/01/29 853 856 804 809 21,500
2021/01/28 811 828 799 823 9,300
2021/01/27 809 811 801 802 4,200
2021/01/26 816 816 799 799 3,000
2021/01/25 802 820 801 801 6,200
2021/01/22 792 802 792 802 2,900
2021/01/21 797 799 790 796 2,900
2021/01/20 781 829 781 797 4,400
2021/01/19 810 810 782 795 4,000
2021/01/18 824 824 795 795 4,400
2021/01/15 820 830 809 811 4,000
2021/01/14 830 830 810 810 8,400
2021/01/13 859 859 834 834 13,700
2021/01/12 843 856 840 856 8,900
2021/01/08 818 835 810 835 19,900
2021/01/07 788 819 788 818 9,500
2021/01/06 808 810 788 788 3,900
2021/01/05 785 809 776 793 4,900
2021/01/04 805 805 782 787 5,800

このページの先頭へ