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
2011/12/26 499 499 499 499 1,000
2011/12/22 491 491 491 491 2,000
2011/12/21 521 521 517 517 13,000
2011/12/19 506 506 506 506 1,000
2011/12/16 496 496 496 496 1,000
2011/12/09 490 490 490 490 1,000
2011/12/08 493 493 491 491 3,000
2011/11/30 493 493 493 493 3,000
2011/11/29 0 0 0 493 0
2011/11/28 0 0 0 493 0
2011/11/25 493 493 493 493 4,000
2011/11/24 0 0 0 502 0
2011/11/22 0 0 0 502 0
2011/11/21 502 502 502 502 5,000
2011/11/18 500 500 495 495 4,000
2011/11/17 0 0 0 500 0
2011/11/16 504 504 500 500 6,000
2011/11/15 0 0 0 503 0
2011/11/14 0 0 0 503 0
2011/11/11 502 503 501 503 3,000
2011/11/10 502 502 501 501 4,000
2011/11/09 0 0 0 510 0
2011/11/08 0 0 0 510 0
2011/11/07 0 0 0 510 0
2011/11/04 0 0 0 510 0
2011/11/02 510 510 510 510 3,000
2011/11/01 0 0 0 495 0
2011/10/31 490 495 490 495 2,000
2011/10/28 0 0 0 482 0
2011/10/27 482 482 482 482 1,000
2011/10/26 0 0 0 510 0
2011/10/25 510 510 510 510 5,000
2011/10/24 510 510 500 500 4,000
2011/10/21 496 496 496 496 4,000
2011/10/20 0 0 0 482 0
2011/10/19 0 0 0 482 0
2011/10/18 482 482 482 482 1,000
2011/10/17 0 0 0 476 0
2011/10/14 476 476 476 476 3,000
2011/10/13 481 481 481 481 2,000
2011/10/12 479 481 479 481 3,000
2011/10/11 0 0 0 495 0
2011/10/07 0 0 0 495 0
2011/10/06 0 0 0 495 0
2011/10/05 495 495 495 495 1,000
2011/10/04 0 0 0 500 0
2011/10/03 0 0 0 500 0
2011/09/30 0 0 0 500 0
2011/09/29 500 500 500 500 1,000
2011/09/28 0 0 0 502 0
2011/09/27 0 0 0 502 0
2011/09/26 502 502 502 502 1,000
2011/09/22 502 502 502 502 5,000
2011/09/21 494 494 494 494 6,000
2011/09/20 480 480 480 480 2,000
2011/09/16 0 0 0 476 0
2011/09/15 0 0 0 476 0
2011/09/14 476 476 476 476 1,000
2011/09/13 468 468 468 468 1,000
2011/09/12 0 0 0 465 0
2011/09/09 0 0 0 465 0
2011/09/08 465 465 465 465 1,000
2011/09/07 0 0 0 452 0
2011/09/06 0 0 0 452 0
2011/09/05 453 453 452 452 3,000
2011/09/02 0 0 0 442 0
2011/09/01 0 0 0 442 0
2011/08/31 0 0 0 442 0
2011/08/30 442 442 442 442 1,000
2011/08/29 0 0 0 466 0
2011/08/26 466 466 466 466 1,000
2011/08/25 466 466 466 466 5,000
2011/08/24 0 0 0 468 0
2011/08/23 0 0 0 468 0
2011/08/22 0 0 0 468 0
2011/08/19 468 468 468 468 7,000
2011/08/18 468 468 468 468 1,000
2011/08/17 468 468 468 468 1,000
2011/08/16 468 468 468 468 1,000
2011/08/15 0 0 0 462 0
2011/08/12 462 462 462 462 1,000
2011/08/11 460 460 460 460 1,000
2011/08/10 460 460 460 460 1,000
2011/08/09 460 460 460 460 2,000
2011/08/08 0 0 0 468 0
2011/08/05 476 476 468 468 2,000
2011/08/04 477 477 477 477 1,000
2011/08/03 481 481 480 480 2,000
2011/08/02 480 480 480 480 1,000
2011/08/01 0 0 0 480 0
2011/07/29 482 482 480 480 2,000
2011/07/28 0 0 0 500 0
2011/07/27 0 0 0 500 0
2011/07/26 500 500 500 500 1,000
2011/07/25 499 499 499 499 7,000
2011/07/22 490 490 490 490 1,000
2011/07/21 494 494 494 494 10,000
2011/07/20 480 480 480 480 1,000
2011/07/19 0 0 0 483 0
2011/07/15 478 484 478 483 3,000
2011/07/14 477 479 477 478 3,000
2011/07/13 0 0 0 485 0
2011/07/12 0 0 0 485 0
2011/07/11 0 0 0 485 0
2011/07/08 0 0 0 485 0
2011/07/07 0 0 0 485 0
2011/07/06 485 485 485 485 1,000
2011/07/05 0 0 0 485 0
2011/07/04 0 0 0 485 0
2011/07/01 0 0 0 485 0
2011/06/30 0 0 0 485 0
2011/06/29 0 0 0 485 0
2011/06/28 0 0 0 485 0
2011/06/27 0 0 0 485 0
2011/06/24 485 485 485 485 5,000
2011/06/23 0 0 0 499 0
2011/06/22 0 0 0 499 0
2011/06/21 499 499 499 499 5,000
2011/06/20 0 0 0 485 0
2011/06/17 490 490 485 485 3,000
2011/06/16 495 505 495 495 5,000
2011/06/15 489 505 489 505 3,000
2011/06/14 0 0 0 495 0
2011/06/13 0 0 0 495 0
2011/06/10 0 0 0 495 0
2011/06/09 0 0 0 495 0
2011/06/08 495 495 495 495 1,000
2011/06/07 0 0 0 496 0
2011/06/06 0 0 0 496 0
2011/06/03 0 0 0 496 0
2011/06/02 0 0 0 496 0
2011/06/01 0 0 0 496 0
2011/05/31 0 0 0 496 0
2011/05/30 0 0 0 496 0
2011/05/27 0 0 0 496 0
2011/05/26 496 496 496 496 1,000
2011/05/25 482 482 482 482 4,000
2011/05/24 475 475 475 475 1,000
2011/05/23 0 0 0 472 0
2011/05/20 486 486 472 472 7,000
2011/05/19 480 480 472 472 3,000
2011/05/18 467 472 467 472 2,000
2011/05/17 0 0 0 480 0
2011/05/16 0 0 0 480 0
2011/05/13 480 480 480 480 1,000
2011/05/12 481 490 481 490 2,000
2011/05/11 490 490 490 490 2,000
2011/05/10 0 0 0 484 0
2011/05/09 0 0 0 484 0
2011/05/06 0 0 0 484 0
2011/05/02 0 0 0 484 0
2011/04/28 0 0 0 484 0
2011/04/27 0 0 0 484 0
2011/04/26 0 0 0 484 0
2011/04/25 484 484 484 484 4,000
2011/04/22 470 470 470 470 1,000
2011/04/21 463 463 463 463 5,000
2011/04/20 450 450 450 450 2,000
2011/04/19 446 446 445 446 3,000
2011/04/18 442 442 442 442 1,000
2011/04/15 0 0 0 440 0
2011/04/14 0 0 0 440 0
2011/04/13 0 0 0 440 0
2011/04/12 440 440 440 440 1,000
2011/04/11 0 0 0 422 0
2011/04/08 0 0 0 422 0
2011/04/07 0 0 0 422 0
2011/04/06 0 0 0 422 0
2011/04/05 0 0 0 422 0
2011/04/04 422 422 422 422 2,000
2011/04/01 0 0 0 430 0
2011/03/31 0 0 0 430 0
2011/03/30 430 430 430 430 1,000
2011/03/29 0 0 0 438 0
2011/03/28 0 0 0 438 0
2011/03/25 438 438 438 438 8,000
2011/03/24 0 0 0 417 0
2011/03/23 0 0 0 417 0
2011/03/22 417 417 417 417 6,000
2011/03/18 402 405 402 405 2,000
2011/03/17 0 0 0 391 0
2011/03/16 390 391 390 391 2,000
2011/03/15 408 408 384 384 4,000
2011/03/14 0 0 0 424 0
2011/03/11 0 0 0 424 0
2011/03/10 0 0 0 424 0
2011/03/09 424 424 424 424 1,000
2011/03/08 432 432 432 432 1,000
2011/03/07 0 0 0 440 0
2011/03/04 0 0 0 440 0
2011/03/03 0 0 0 440 0
2011/03/02 0 0 0 440 0
2011/03/01 0 0 0 440 0
2011/02/28 0 0 0 440 0
2011/02/25 440 440 440 440 6,000
2011/02/24 0 0 0 434 0
2011/02/23 0 0 0 434 0
2011/02/22 0 0 0 434 0
2011/02/21 434 434 434 434 6,000
2011/02/18 427 427 427 427 1,000
2011/02/17 435 435 427 427 2,000
2011/02/16 0 0 0 435 0
2011/02/15 435 435 435 435 1,000
2011/02/14 435 435 435 435 1,000
2011/02/10 0 0 0 425 0
2011/02/09 0 0 0 425 0
2011/02/08 416 425 416 425 3,000
2011/02/07 0 0 0 422 0
2011/02/04 422 422 422 422 1,000
2011/02/03 425 425 425 425 1,000
2011/02/02 426 426 426 426 1,000
2011/02/01 423 423 423 423 1,000
2011/01/31 427 427 427 427 4,000
2011/01/28 0 0 0 463 0
2011/01/27 463 463 463 463 2,000
2011/01/26 0 0 0 450 0
2011/01/25 450 450 450 450 4,000
2011/01/24 0 0 0 448 0
2011/01/21 448 448 448 448 5,000
2011/01/20 0 0 0 435 0
2011/01/19 423 435 423 435 2,000
2011/01/18 0 0 0 438 0
2011/01/17 438 438 438 438 1,000
2011/01/14 438 438 438 438 1,000
2011/01/13 0 0 0 413 0
2011/01/12 413 413 413 413 1,000
2011/01/11 0 0 0 413 0
2011/01/07 0 0 0 413 0
2011/01/06 0 0 0 413 0
2011/01/05 0 0 0 413 0
2011/01/04 0 0 0 413 0

このページの先頭へ