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
2010/12/30 0 0 0 413 0
2010/12/29 0 0 0 413 0
2010/12/28 0 0 0 413 0
2010/12/27 416 416 413 413 2,000
2010/12/24 440 440 440 440 9,000
2010/12/22 438 438 438 438 1,000
2010/12/21 446 446 446 446 10,000
2010/12/20 448 448 448 448 1,000
2010/12/17 0 0 0 431 0
2010/12/16 431 431 431 431 1,000
2010/12/15 430 445 430 445 3,000
2010/12/14 0 0 0 430 0
2010/12/13 436 442 430 430 5,000
2010/12/10 436 436 436 436 1,000
2010/12/09 0 0 0 436 0
2010/12/08 436 436 436 436 3,000
2010/12/07 0 0 0 460 0
2010/12/06 460 460 460 460 1,000
2010/12/03 473 473 473 473 1,000
2010/12/02 0 0 0 474 0
2010/12/01 474 474 474 474 1,000
2010/11/30 0 0 0 480 0
2010/11/29 480 480 480 480 1,000
2010/11/26 488 488 488 488 2,000
2010/11/25 480 480 480 480 4,000
2010/11/24 480 480 472 472 5,000
2010/11/22 487 487 480 480 3,000
2010/11/19 495 495 495 495 4,000
2010/11/18 0 0 0 481 0
2010/11/17 481 481 481 481 1,000
2010/11/16 0 0 0 510 0
2010/11/15 0 0 0 510 0
2010/11/12 0 0 0 510 0
2010/11/11 0 0 0 510 0
2010/11/10 510 510 510 510 2,000
2010/11/09 0 0 0 510 0
2010/11/08 0 0 0 510 0
2010/11/05 0 0 0 510 0
2010/11/04 0 0 0 510 0
2010/11/02 0 0 0 510 0
2010/11/01 0 0 0 510 0
2010/10/29 0 0 0 510 0
2010/10/28 0 0 0 510 0
2010/10/27 0 0 0 510 0
2010/10/26 510 510 510 510 2,000
2010/10/25 507 507 507 507 4,000
2010/10/22 0 0 0 427 0
2010/10/21 427 427 427 427 5,000
2010/10/20 0 0 0 395 0
2010/10/19 0 0 0 395 0
2010/10/18 0 0 0 395 0
2010/10/15 0 0 0 395 0
2010/10/14 0 0 0 395 0
2010/10/13 0 0 0 395 0
2010/10/12 0 0 0 395 0
2010/10/08 0 0 0 395 0
2010/10/07 0 0 0 395 0
2010/10/06 0 0 0 395 0
2010/10/05 0 0 0 395 0
2010/10/04 0 0 0 395 0
2010/10/01 395 395 395 395 1,000
2010/09/30 0 0 0 398 0
2010/09/29 0 0 0 398 0
2010/09/28 0 0 0 398 0
2010/09/27 0 0 0 398 0
2010/09/24 407 407 383 398 8,000
2010/09/22 0 0 0 396 0
2010/09/21 396 396 396 396 4,000
2010/09/17 0 0 0 396 0
2010/09/16 396 396 396 396 1,000
2010/09/15 0 0 0 380 0
2010/09/14 380 380 380 380 3,000
2010/09/13 0 0 0 380 0
2010/09/10 0 0 0 380 0
2010/09/09 384 384 380 380 4,000
2010/09/08 392 392 392 392 5,000
2010/09/07 0 0 0 420 0
2010/09/06 0 0 0 420 0
2010/09/03 0 0 0 420 0
2010/09/02 420 420 420 420 5,000
2010/09/01 420 420 420 420 3,000
2010/08/31 420 420 420 420 3,000
2010/08/30 404 404 404 404 1,000
2010/08/27 409 420 409 420 4,000
2010/08/26 410 410 410 410 2,000
2010/08/25 410 410 410 410 4,000
2010/08/24 0 0 0 410 0
2010/08/23 0 0 0 410 0
2010/08/20 410 410 410 410 4,000
2010/08/19 399 399 399 399 1,000
2010/08/18 0 0 0 398 0
2010/08/17 398 398 398 398 1,000
2010/08/16 0 0 0 402 0
2010/08/13 0 0 0 402 0
2010/08/12 402 402 402 402 1,000
2010/08/11 0 0 0 405 0
2010/08/10 0 0 0 405 0
2010/08/09 405 405 405 405 1,000
2010/08/06 0 0 0 402 0
2010/08/05 0 0 0 402 0
2010/08/04 0 0 0 402 0
2010/08/03 0 0 0 402 0
2010/08/02 0 0 0 402 0
2010/07/30 0 0 0 402 0
2010/07/29 0 0 0 402 0
2010/07/28 0 0 0 402 0
2010/07/27 0 0 0 402 0
2010/07/26 402 402 402 402 3,000
2010/07/23 410 410 410 410 8,000
2010/07/22 0 0 0 409 0
2010/07/21 409 409 409 409 9,000
2010/07/20 410 410 410 410 1,000
2010/07/16 400 415 400 415 2,000
2010/07/15 400 400 400 400 3,000
2010/07/14 400 400 400 400 2,000
2010/07/13 0 0 0 395 0
2010/07/12 0 0 0 395 0
2010/07/09 0 0 0 395 0
2010/07/08 0 0 0 395 0
2010/07/07 395 395 395 395 1,000
2010/07/06 0 0 0 395 0
2010/07/05 0 0 0 395 0
2010/07/02 395 395 395 395 1,000
2010/07/01 0 0 0 400 0
2010/06/30 0 0 0 400 0
2010/06/29 400 400 400 400 1,000
2010/06/28 0 0 0 404 0
2010/06/25 404 404 404 404 6,000
2010/06/24 0 0 0 401 0
2010/06/23 0 0 0 401 0
2010/06/22 0 0 0 401 0
2010/06/21 412 412 401 401 5,000
2010/06/18 410 420 410 420 6,000
2010/06/17 0 0 0 410 0
2010/06/16 410 410 410 410 4,000
2010/06/15 0 0 0 410 0
2010/06/14 0 0 0 410 0
2010/06/11 406 410 406 410 4,000
2010/06/10 0 0 0 405 0
2010/06/09 0 0 0 405 0
2010/06/08 0 0 0 405 0
2010/06/07 0 0 0 405 0
2010/06/04 0 0 0 405 0
2010/06/03 0 0 0 405 0
2010/06/02 0 0 0 405 0
2010/06/01 405 405 405 405 1,000
2010/05/31 0 0 0 420 0
2010/05/28 0 0 0 420 0
2010/05/27 0 0 0 420 0
2010/05/26 0 0 0 420 0
2010/05/25 420 420 420 420 4,000
2010/05/24 0 0 0 408 0
2010/05/21 408 408 408 408 4,000
2010/05/20 0 0 0 400 0
2010/05/19 395 400 395 400 4,000
2010/05/18 0 0 0 402 0
2010/05/17 0 0 0 402 0
2010/05/14 0 0 0 402 0
2010/05/13 402 402 402 402 2,000
2010/05/12 0 0 0 405 0
2010/05/11 0 0 0 405 0
2010/05/10 0 0 0 405 0
2010/05/07 405 405 405 405 2,000
2010/05/06 0 0 0 417 0
2010/04/30 0 0 0 417 0
2010/04/28 0 0 0 417 0
2010/04/27 417 417 417 417 1,000
2010/04/26 0 0 0 417 0
2010/04/23 417 417 417 417 4,000
2010/04/22 417 417 417 417 1,000
2010/04/21 417 417 417 417 4,000
2010/04/20 0 0 0 409 0
2010/04/19 405 409 405 409 2,000
2010/04/16 0 0 0 405 0
2010/04/15 0 0 0 405 0
2010/04/14 405 405 405 405 1,000
2010/04/13 0 0 0 404 0
2010/04/12 404 404 404 404 1,000
2010/04/09 0 0 0 410 0
2010/04/08 0 0 0 410 0
2010/04/07 0 0 0 410 0
2010/04/06 0 0 0 410 0
2010/04/05 0 0 0 410 0
2010/04/02 0 0 0 410 0
2010/04/01 0 0 0 410 0
2010/03/31 410 410 410 410 1,000
2010/03/26 415 415 400 400 2,000
2010/03/25 415 415 415 415 3,000
2010/03/24 416 416 416 416 1,000
2010/03/19 422 422 422 422 4,000
2010/03/18 413 423 413 423 3,000
2010/03/16 408 408 408 408 1,000
2010/03/15 416 416 416 416 1,000
2010/03/12 400 400 400 400 2,000
2010/03/08 397 397 397 397 1,000
2010/03/04 390 390 390 390 2,000
2010/02/26 394 394 394 394 1,000
2010/02/25 410 410 410 410 4,000
2010/02/23 410 410 410 410 2,000
2010/02/22 403 403 403 403 1,000
2010/02/19 410 410 406 406 6,000
2010/02/18 410 411 410 411 3,000
2010/02/04 399 399 377 390 4,000
2010/01/26 418 418 418 418 1,000
2010/01/25 418 418 418 418 2,000
2010/01/21 412 412 412 412 4,000
2010/01/20 412 412 412 412 1,000
2010/01/19 410 410 410 410 1,000
2010/01/18 410 410 408 408 3,000
2010/01/15 408 410 408 410 2,000
2010/01/13 402 402 402 402 1,000
2010/01/06 402 402 402 402 1,000

このページの先頭へ