菊水化学工業(7953)の株価時系列情報
菊水化学工業(7953)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 373 | 373 | 370 | 371 | 8,700 |
| 2025/06/12 | 374 | 374 | 372 | 373 | 2,800 |
| 2025/06/11 | 374 | 375 | 373 | 374 | 3,300 |
| 2025/06/10 | 374 | 375 | 373 | 374 | 4,800 |
| 2025/06/09 | 374 | 374 | 373 | 374 | 2,400 |
| 2025/06/06 | 373 | 373 | 371 | 373 | 3,400 |
| 2025/06/05 | 371 | 373 | 370 | 373 | 7,200 |
| 2025/06/04 | 371 | 373 | 370 | 370 | 8,200 |
| 2025/06/03 | 371 | 372 | 370 | 372 | 8,500 |
| 2025/06/02 | 371 | 375 | 370 | 370 | 14,200 |
| 2025/05/30 | 370 | 372 | 370 | 371 | 5,800 |
| 2025/05/29 | 370 | 371 | 369 | 371 | 2,600 |
| 2025/05/28 | 370 | 370 | 369 | 370 | 3,700 |
| 2025/05/27 | 368 | 371 | 368 | 370 | 3,900 |
| 2025/05/26 | 367 | 368 | 367 | 368 | 2,500 |
| 2025/05/23 | 367 | 368 | 367 | 368 | 7,400 |
| 2025/05/22 | 368 | 369 | 364 | 365 | 14,100 |
| 2025/05/21 | 373 | 383 | 365 | 367 | 83,500 |
| 2025/05/20 | 370 | 373 | 369 | 373 | 5,900 |
| 2025/05/19 | 372 | 372 | 368 | 370 | 5,200 |
| 2025/05/16 | 369 | 382 | 366 | 371 | 48,200 |
| 2025/05/15 | 370 | 371 | 368 | 368 | 5,000 |
| 2025/05/14 | 372 | 376 | 366 | 368 | 33,500 |
| 2025/05/13 | 378 | 378 | 370 | 372 | 16,200 |
| 2025/05/12 | 367 | 370 | 366 | 370 | 7,200 |
| 2025/05/09 | 368 | 368 | 365 | 366 | 3,400 |
| 2025/05/08 | 364 | 367 | 364 | 366 | 6,500 |
| 2025/05/07 | 367 | 369 | 364 | 366 | 22,500 |
| 2025/05/02 | 369 | 369 | 367 | 367 | 1,400 |
| 2025/05/01 | 368 | 369 | 367 | 368 | 4,800 |
| 2025/04/30 | 369 | 371 | 369 | 369 | 4,300 |
| 2025/04/28 | 370 | 370 | 367 | 368 | 7,100 |
| 2025/04/25 | 378 | 378 | 366 | 369 | 22,000 |
| 2025/04/24 | 374 | 374 | 369 | 374 | 9,000 |
| 2025/04/23 | 370 | 377 | 368 | 371 | 18,200 |
| 2025/04/22 | 368 | 369 | 365 | 368 | 13,000 |
| 2025/04/21 | 369 | 383 | 363 | 372 | 37,500 |
| 2025/04/18 | 364 | 368 | 364 | 368 | 7,600 |
| 2025/04/17 | 367 | 386 | 360 | 366 | 81,100 |
| 2025/04/16 | 363 | 370 | 362 | 368 | 15,500 |
| 2025/04/15 | 367 | 382 | 356 | 370 | 86,400 |
| 2025/04/14 | 370 | 399 | 360 | 362 | 144,900 |
| 2025/04/11 | 361 | 370 | 361 | 368 | 4,300 |
| 2025/04/10 | 364 | 374 | 364 | 367 | 6,500 |
| 2025/04/09 | 356 | 358 | 354 | 356 | 4,200 |
| 2025/04/08 | 355 | 357 | 350 | 355 | 12,900 |
| 2025/04/07 | 351 | 354 | 339 | 339 | 47,900 |
| 2025/04/04 | 375 | 375 | 360 | 361 | 37,200 |
| 2025/04/03 | 376 | 379 | 374 | 376 | 12,200 |
| 2025/04/02 | 381 | 381 | 380 | 380 | 3,600 |
| 2025/04/01 | 384 | 384 | 380 | 383 | 1,800 |
| 2025/03/31 | 383 | 383 | 378 | 379 | 10,600 |
| 2025/03/28 | 385 | 389 | 382 | 384 | 10,200 |
| 2025/03/27 | 393 | 393 | 392 | 393 | 2,300 |
| 2025/03/26 | 393 | 395 | 392 | 393 | 5,100 |
| 2025/03/25 | 392 | 395 | 391 | 393 | 11,700 |
| 2025/03/24 | 393 | 395 | 390 | 394 | 10,800 |
| 2025/03/21 | 393 | 395 | 387 | 391 | 19,300 |
| 2025/03/19 | 390 | 393 | 389 | 392 | 5,400 |
| 2025/03/18 | 388 | 393 | 388 | 390 | 6,300 |
| 2025/03/17 | 389 | 389 | 386 | 388 | 4,700 |
| 2025/03/14 | 386 | 388 | 386 | 387 | 3,800 |
| 2025/03/13 | 387 | 387 | 386 | 386 | 1,100 |
| 2025/03/12 | 384 | 386 | 384 | 386 | 1,800 |
| 2025/03/11 | 383 | 386 | 383 | 385 | 6,000 |
| 2025/03/10 | 386 | 386 | 383 | 385 | 5,900 |
| 2025/03/07 | 385 | 386 | 383 | 386 | 2,400 |
| 2025/03/06 | 381 | 386 | 381 | 384 | 5,400 |
| 2025/03/05 | 380 | 383 | 380 | 382 | 3,500 |
| 2025/03/04 | 381 | 382 | 380 | 381 | 4,800 |
| 2025/03/03 | 385 | 389 | 377 | 381 | 40,500 |
| 2025/02/28 | 388 | 389 | 383 | 385 | 6,000 |
| 2025/02/27 | 387 | 390 | 387 | 390 | 600 |
| 2025/02/26 | 388 | 388 | 386 | 387 | 3,600 |
| 2025/02/25 | 390 | 390 | 387 | 388 | 7,300 |
| 2025/02/21 | 388 | 389 | 386 | 389 | 6,100 |
| 2025/02/20 | 389 | 391 | 383 | 386 | 12,100 |
| 2025/02/19 | 387 | 390 | 387 | 387 | 3,100 |
| 2025/02/18 | 388 | 390 | 381 | 387 | 19,400 |
| 2025/02/17 | 391 | 393 | 387 | 389 | 20,200 |
| 2025/02/14 | 396 | 400 | 393 | 399 | 24,500 |
| 2025/02/13 | 397 | 397 | 394 | 396 | 9,000 |
| 2025/02/12 | 397 | 397 | 393 | 394 | 17,000 |
| 2025/02/10 | 393 | 394 | 391 | 394 | 5,300 |
| 2025/02/07 | 391 | 392 | 389 | 392 | 4,400 |
| 2025/02/06 | 393 | 393 | 389 | 389 | 3,400 |
| 2025/02/05 | 389 | 391 | 389 | 391 | 3,000 |
| 2025/02/04 | 390 | 391 | 389 | 390 | 2,100 |
| 2025/02/03 | 391 | 391 | 386 | 391 | 6,300 |
| 2025/01/31 | 389 | 390 | 387 | 390 | 3,400 |
| 2025/01/30 | 389 | 389 | 380 | 389 | 15,200 |
| 2025/01/29 | 392 | 392 | 388 | 388 | 5,200 |
| 2025/01/28 | 391 | 391 | 389 | 391 | 1,800 |
| 2025/01/27 | 393 | 393 | 391 | 391 | 6,700 |
| 2025/01/24 | 395 | 395 | 391 | 393 | 7,700 |
| 2025/01/23 | 393 | 393 | 390 | 392 | 2,600 |
| 2025/01/22 | 389 | 392 | 389 | 392 | 3,800 |
| 2025/01/21 | 389 | 389 | 383 | 387 | 9,300 |
| 2025/01/20 | 385 | 388 | 385 | 388 | 2,400 |
| 2025/01/17 | 384 | 385 | 382 | 383 | 2,400 |
| 2025/01/16 | 388 | 390 | 385 | 386 | 5,300 |
| 2025/01/15 | 387 | 390 | 385 | 385 | 3,700 |
| 2025/01/14 | 391 | 391 | 380 | 386 | 21,800 |
| 2025/01/10 | 395 | 399 | 392 | 394 | 18,900 |
| 2025/01/09 | 396 | 397 | 391 | 395 | 16,700 |
| 2025/01/08 | 390 | 396 | 390 | 395 | 21,000 |
| 2025/01/07 | 387 | 392 | 386 | 389 | 6,000 |
| 2025/01/06 | 385 | 387 | 384 | 385 | 9,800 |
| 2024/12/30 | 384 | 385 | 380 | 384 | 6,500 |
| 2024/12/27 | 379 | 384 | 379 | 382 | 9,700 |
| 2024/12/26 | 378 | 381 | 377 | 381 | 8,500 |
| 2024/12/25 | 378 | 378 | 375 | 378 | 18,900 |
| 2024/12/24 | 377 | 378 | 375 | 377 | 18,700 |
| 2024/12/23 | 379 | 380 | 376 | 376 | 23,000 |
| 2024/12/20 | 383 | 383 | 376 | 377 | 31,100 |
| 2024/12/19 | 378 | 382 | 376 | 379 | 11,800 |
| 2024/12/18 | 378 | 380 | 374 | 379 | 11,600 |
| 2024/12/17 | 380 | 380 | 377 | 378 | 6,600 |
| 2024/12/16 | 379 | 379 | 377 | 379 | 2,200 |
| 2024/12/13 | 378 | 379 | 375 | 379 | 4,500 |
| 2024/12/12 | 381 | 381 | 374 | 378 | 15,300 |
| 2024/12/11 | 380 | 380 | 376 | 380 | 8,700 |
| 2024/12/10 | 382 | 382 | 375 | 379 | 10,800 |
| 2024/12/09 | 381 | 382 | 380 | 382 | 2,300 |
| 2024/12/06 | 379 | 380 | 377 | 380 | 3,800 |
| 2024/12/05 | 377 | 379 | 376 | 378 | 5,500 |
| 2024/12/04 | 384 | 385 | 373 | 377 | 20,900 |
| 2024/12/03 | 384 | 388 | 384 | 384 | 7,900 |
| 2024/12/02 | 384 | 386 | 383 | 384 | 3,400 |
| 2024/11/29 | 382 | 387 | 382 | 386 | 2,600 |
| 2024/11/28 | 382 | 384 | 382 | 382 | 1,200 |
| 2024/11/27 | 384 | 385 | 383 | 384 | 3,300 |
| 2024/11/26 | 387 | 387 | 383 | 383 | 4,200 |
| 2024/11/25 | 388 | 389 | 385 | 387 | 8,000 |
| 2024/11/22 | 384 | 386 | 383 | 386 | 4,000 |
| 2024/11/21 | 385 | 387 | 383 | 384 | 6,200 |
| 2024/11/20 | 382 | 385 | 382 | 384 | 4,400 |
| 2024/11/19 | 381 | 383 | 380 | 380 | 3,600 |
| 2024/11/18 | 382 | 383 | 380 | 380 | 2,100 |
| 2024/11/15 | 385 | 385 | 381 | 383 | 5,300 |
| 2024/11/14 | 382 | 396 | 382 | 386 | 25,000 |
| 2024/11/13 | 383 | 388 | 382 | 386 | 6,200 |
| 2024/11/12 | 380 | 383 | 380 | 383 | 2,400 |
| 2024/11/11 | 379 | 382 | 378 | 382 | 5,000 |
| 2024/11/08 | 381 | 382 | 380 | 380 | 1,700 |
| 2024/11/07 | 381 | 382 | 380 | 382 | 2,300 |
| 2024/11/06 | 378 | 381 | 377 | 381 | 3,100 |
| 2024/11/05 | 378 | 379 | 377 | 378 | 1,000 |
| 2024/11/01 | 377 | 378 | 376 | 378 | 3,000 |
| 2024/10/31 | 377 | 377 | 376 | 377 | 1,000 |
| 2024/10/30 | 377 | 377 | 376 | 377 | 1,400 |
| 2024/10/29 | 372 | 378 | 372 | 376 | 3,500 |
| 2024/10/28 | 372 | 374 | 372 | 374 | 5,200 |
| 2024/10/25 | 379 | 380 | 369 | 372 | 20,000 |
| 2024/10/24 | 374 | 376 | 374 | 376 | 2,600 |
| 2024/10/23 | 376 | 377 | 374 | 375 | 2,600 |
| 2024/10/22 | 376 | 377 | 372 | 376 | 6,600 |
| 2024/10/21 | 378 | 378 | 374 | 377 | 7,500 |
| 2024/10/18 | 375 | 376 | 373 | 376 | 4,900 |
| 2024/10/17 | 379 | 379 | 369 | 375 | 14,400 |
| 2024/10/16 | 374 | 376 | 372 | 376 | 5,700 |
| 2024/10/15 | 372 | 378 | 372 | 375 | 6,400 |
| 2024/10/11 | 377 | 378 | 370 | 373 | 18,900 |
| 2024/10/10 | 378 | 380 | 376 | 380 | 3,600 |
| 2024/10/09 | 379 | 380 | 378 | 378 | 1,600 |
| 2024/10/08 | 381 | 381 | 376 | 377 | 6,800 |
| 2024/10/07 | 383 | 383 | 377 | 381 | 12,600 |
| 2024/10/04 | 380 | 383 | 380 | 382 | 4,300 |
| 2024/10/03 | 380 | 382 | 378 | 380 | 3,600 |
| 2024/10/02 | 380 | 380 | 377 | 377 | 2,600 |
| 2024/10/01 | 376 | 381 | 376 | 380 | 2,900 |
| 2024/09/30 | 368 | 378 | 368 | 374 | 26,500 |
| 2024/09/27 | 388 | 388 | 381 | 384 | 7,500 |
| 2024/09/26 | 391 | 396 | 385 | 392 | 10,300 |
| 2024/09/25 | 394 | 394 | 390 | 390 | 8,900 |
| 2024/09/24 | 391 | 393 | 388 | 393 | 8,300 |
| 2024/09/20 | 385 | 389 | 383 | 388 | 12,200 |
| 2024/09/19 | 377 | 383 | 377 | 382 | 8,300 |
| 2024/09/18 | 377 | 382 | 372 | 375 | 32,100 |
| 2024/09/17 | 387 | 425 | 372 | 372 | 167,000 |
| 2024/09/13 | 384 | 387 | 384 | 387 | 3,600 |
| 2024/09/12 | 384 | 387 | 384 | 385 | 3,600 |
| 2024/09/11 | 386 | 386 | 380 | 383 | 4,600 |
| 2024/09/10 | 384 | 388 | 384 | 386 | 4,500 |
| 2024/09/09 | 386 | 386 | 381 | 385 | 5,900 |
| 2024/09/06 | 386 | 387 | 385 | 386 | 1,300 |
| 2024/09/05 | 385 | 387 | 384 | 386 | 5,700 |
| 2024/09/04 | 392 | 395 | 386 | 386 | 12,000 |
| 2024/09/03 | 391 | 395 | 390 | 394 | 2,700 |
| 2024/09/02 | 390 | 391 | 389 | 391 | 4,800 |
| 2024/08/30 | 391 | 395 | 390 | 390 | 4,200 |
| 2024/08/29 | 390 | 391 | 389 | 391 | 2,400 |
| 2024/08/28 | 391 | 392 | 389 | 389 | 6,200 |
| 2024/08/27 | 390 | 392 | 390 | 391 | 1,400 |
| 2024/08/26 | 395 | 395 | 389 | 390 | 3,800 |
| 2024/08/23 | 388 | 390 | 384 | 389 | 14,500 |
| 2024/08/22 | 388 | 390 | 386 | 390 | 7,600 |
| 2024/08/21 | 391 | 391 | 388 | 388 | 6,200 |
| 2024/08/20 | 389 | 391 | 387 | 391 | 8,000 |
| 2024/08/19 | 390 | 391 | 388 | 388 | 3,100 |