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 |
---|---|---|---|---|---|
2019/12/30 | 462 | 462 | 456 | 457 | 31,400 |
2019/12/27 | 456 | 468 | 456 | 461 | 50,600 |
2019/12/26 | 461 | 465 | 457 | 459 | 53,000 |
2019/12/25 | 447 | 449 | 442 | 449 | 25,200 |
2019/12/24 | 452 | 452 | 444 | 452 | 17,200 |
2019/12/23 | 455 | 455 | 442 | 446 | 32,900 |
2019/12/20 | 462 | 462 | 454 | 456 | 35,200 |
2019/12/19 | 453 | 463 | 453 | 462 | 42,400 |
2019/12/18 | 453 | 457 | 445 | 457 | 43,200 |
2019/12/17 | 453 | 454 | 450 | 450 | 10,000 |
2019/12/16 | 452 | 460 | 450 | 453 | 15,700 |
2019/12/13 | 448 | 453 | 447 | 452 | 26,800 |
2019/12/12 | 449 | 452 | 446 | 447 | 11,600 |
2019/12/11 | 452 | 452 | 442 | 446 | 22,600 |
2019/12/10 | 463 | 463 | 451 | 453 | 21,100 |
2019/12/09 | 474 | 479 | 460 | 461 | 153,600 |
2019/12/06 | 448 | 460 | 445 | 460 | 40,200 |
2019/12/05 | 456 | 457 | 446 | 446 | 21,700 |
2019/12/04 | 464 | 468 | 451 | 458 | 93,100 |
2019/12/03 | 449 | 466 | 446 | 466 | 158,500 |
2019/12/02 | 442 | 459 | 440 | 451 | 140,800 |
2019/11/29 | 437 | 441 | 430 | 438 | 47,600 |
2019/11/28 | 431 | 444 | 431 | 442 | 49,900 |
2019/11/27 | 432 | 434 | 427 | 432 | 17,400 |
2019/11/26 | 437 | 437 | 430 | 430 | 8,200 |
2019/11/25 | 433 | 436 | 432 | 435 | 10,000 |
2019/11/22 | 424 | 430 | 424 | 430 | 5,900 |
2019/11/21 | 428 | 428 | 424 | 425 | 20,200 |
2019/11/20 | 431 | 434 | 425 | 428 | 15,300 |
2019/11/19 | 431 | 432 | 425 | 431 | 21,000 |
2019/11/18 | 440 | 440 | 431 | 435 | 18,100 |
2019/11/15 | 445 | 445 | 427 | 440 | 50,100 |
2019/11/14 | 425 | 460 | 425 | 437 | 185,300 |
2019/11/13 | 425 | 426 | 423 | 424 | 6,400 |
2019/11/12 | 425 | 425 | 421 | 424 | 9,500 |
2019/11/11 | 422 | 424 | 421 | 423 | 12,700 |
2019/11/08 | 425 | 427 | 421 | 424 | 13,500 |
2019/11/07 | 426 | 426 | 417 | 425 | 18,300 |
2019/11/06 | 430 | 430 | 421 | 427 | 14,500 |
2019/11/05 | 428 | 431 | 421 | 428 | 24,800 |
2019/11/01 | 430 | 430 | 426 | 428 | 5,100 |
2019/10/31 | 424 | 426 | 422 | 426 | 14,200 |
2019/10/30 | 422 | 428 | 421 | 421 | 19,000 |
2019/10/29 | 418 | 420 | 417 | 418 | 17,800 |
2019/10/28 | 430 | 431 | 417 | 419 | 27,200 |
2019/10/25 | 437 | 437 | 423 | 426 | 36,200 |
2019/10/24 | 438 | 440 | 428 | 437 | 33,700 |
2019/10/23 | 445 | 447 | 433 | 440 | 37,800 |
2019/10/21 | 443 | 454 | 439 | 447 | 105,000 |
2019/10/18 | 411 | 466 | 411 | 451 | 446,800 |
2019/10/17 | 403 | 410 | 403 | 410 | 15,400 |
2019/10/16 | 400 | 403 | 400 | 403 | 7,200 |
2019/10/15 | 400 | 402 | 398 | 401 | 2,800 |
2019/10/11 | 399 | 402 | 395 | 399 | 3,000 |
2019/10/10 | 398 | 402 | 398 | 399 | 3,800 |
2019/10/09 | 403 | 403 | 400 | 403 | 1,900 |
2019/10/08 | 399 | 403 | 399 | 400 | 2,800 |
2019/10/07 | 404 | 404 | 400 | 400 | 1,600 |
2019/10/04 | 400 | 404 | 398 | 404 | 2,200 |
2019/10/03 | 402 | 402 | 398 | 400 | 1,800 |
2019/10/02 | 401 | 406 | 401 | 406 | 9,200 |
2019/10/01 | 402 | 403 | 402 | 403 | 400 |
2019/09/30 | 401 | 403 | 397 | 403 | 4,200 |
2019/09/27 | 408 | 408 | 403 | 403 | 1,000 |
2019/09/26 | 416 | 416 | 411 | 411 | 6,200 |
2019/09/25 | 419 | 419 | 412 | 412 | 8,900 |
2019/09/24 | 409 | 413 | 406 | 413 | 8,800 |
2019/09/20 | 410 | 410 | 408 | 409 | 11,600 |
2019/09/19 | 399 | 405 | 399 | 403 | 7,600 |
2019/09/18 | 400 | 400 | 398 | 398 | 5,000 |
2019/09/17 | 401 | 401 | 399 | 400 | 3,800 |
2019/09/13 | 401 | 402 | 400 | 402 | 2,100 |
2019/09/12 | 396 | 401 | 393 | 396 | 11,300 |
2019/09/11 | 400 | 401 | 390 | 391 | 16,900 |
2019/09/10 | 401 | 401 | 399 | 399 | 800 |
2019/09/09 | 399 | 401 | 398 | 401 | 5,200 |
2019/09/06 | 400 | 402 | 400 | 402 | 3,000 |
2019/09/05 | 400 | 402 | 398 | 399 | 9,300 |
2019/09/04 | 402 | 402 | 400 | 402 | 5,300 |
2019/09/03 | 402 | 402 | 399 | 399 | 1,800 |
2019/09/02 | 402 | 402 | 399 | 400 | 5,600 |
2019/08/30 | 398 | 401 | 391 | 400 | 11,900 |
2019/08/29 | 399 | 399 | 396 | 397 | 1,300 |
2019/08/28 | 399 | 399 | 391 | 399 | 4,500 |
2019/08/27 | 400 | 400 | 400 | 400 | 1,400 |
2019/08/26 | 398 | 402 | 391 | 400 | 6,300 |
2019/08/23 | 408 | 408 | 399 | 401 | 12,100 |
2019/08/22 | 397 | 400 | 396 | 400 | 3,300 |
2019/08/21 | 394 | 398 | 394 | 397 | 11,400 |
2019/08/20 | 399 | 400 | 395 | 397 | 7,900 |
2019/08/19 | 399 | 399 | 394 | 398 | 2,800 |
2019/08/16 | 393 | 406 | 384 | 393 | 17,800 |
2019/08/15 | 382 | 390 | 381 | 387 | 3,400 |
2019/08/14 | 392 | 395 | 386 | 386 | 3,000 |
2019/08/13 | 401 | 401 | 391 | 391 | 13,400 |
2019/08/09 | 382 | 405 | 382 | 398 | 37,000 |
2019/08/08 | 390 | 391 | 389 | 390 | 2,200 |
2019/08/07 | 385 | 390 | 385 | 389 | 4,400 |
2019/08/06 | 382 | 383 | 380 | 380 | 3,900 |
2019/08/05 | 384 | 387 | 384 | 384 | 1,800 |
2019/08/02 | 391 | 391 | 385 | 385 | 4,600 |
2019/08/01 | 391 | 391 | 391 | 391 | 300 |
2019/07/31 | 393 | 394 | 392 | 393 | 500 |
2019/07/30 | 394 | 394 | 392 | 393 | 1,100 |
2019/07/29 | 394 | 396 | 394 | 394 | 2,900 |
2019/07/26 | 393 | 397 | 393 | 397 | 5,000 |
2019/07/25 | 406 | 407 | 397 | 398 | 20,000 |
2019/07/24 | 394 | 397 | 391 | 395 | 6,200 |
2019/07/23 | 402 | 402 | 391 | 395 | 13,600 |
2019/07/22 | 390 | 420 | 385 | 397 | 53,400 |
2019/07/19 | 391 | 391 | 385 | 388 | 29,300 |
2019/07/18 | 392 | 392 | 387 | 388 | 17,800 |
2019/07/17 | 393 | 397 | 389 | 395 | 10,600 |
2019/07/16 | 396 | 400 | 390 | 391 | 14,600 |
2019/07/12 | 395 | 396 | 392 | 395 | 5,700 |
2019/07/11 | 391 | 394 | 390 | 394 | 4,700 |
2019/07/10 | 389 | 390 | 388 | 390 | 1,900 |
2019/07/09 | 387 | 389 | 387 | 388 | 3,100 |
2019/07/08 | 387 | 389 | 386 | 386 | 2,300 |
2019/07/05 | 385 | 388 | 385 | 387 | 2,700 |
2019/07/04 | 386 | 386 | 385 | 385 | 2,300 |
2019/07/03 | 383 | 385 | 382 | 385 | 2,300 |
2019/07/02 | 393 | 393 | 380 | 382 | 18,900 |
2019/07/01 | 388 | 393 | 388 | 393 | 2,600 |
2019/06/28 | 388 | 388 | 385 | 388 | 3,400 |
2019/06/27 | 386 | 386 | 385 | 385 | 900 |
2019/06/26 | 393 | 393 | 380 | 380 | 10,400 |
2019/06/25 | 389 | 391 | 389 | 389 | 16,100 |
2019/06/24 | 391 | 400 | 389 | 396 | 15,300 |
2019/06/21 | 388 | 391 | 384 | 389 | 8,000 |
2019/06/20 | 381 | 389 | 381 | 387 | 8,100 |
2019/06/19 | 381 | 388 | 380 | 381 | 4,800 |
2019/06/18 | 381 | 381 | 378 | 378 | 4,200 |
2019/06/17 | 384 | 384 | 381 | 381 | 2,500 |
2019/06/14 | 380 | 382 | 380 | 381 | 3,100 |
2019/06/13 | 380 | 381 | 380 | 380 | 3,900 |
2019/06/12 | 379 | 381 | 379 | 380 | 2,500 |
2019/06/11 | 375 | 385 | 375 | 375 | 33,500 |
2019/06/10 | 379 | 380 | 378 | 380 | 500 |
2019/06/07 | 376 | 379 | 373 | 375 | 6,200 |
2019/06/06 | 381 | 382 | 378 | 378 | 800 |
2019/06/05 | 386 | 386 | 375 | 377 | 5,400 |
2019/06/04 | 376 | 376 | 373 | 374 | 2,300 |
2019/06/03 | 378 | 380 | 374 | 374 | 3,600 |
2019/05/31 | 384 | 384 | 377 | 377 | 6,500 |
2019/05/30 | 382 | 386 | 380 | 380 | 3,200 |
2019/05/29 | 382 | 386 | 381 | 386 | 2,800 |
2019/05/28 | 392 | 392 | 386 | 388 | 5,200 |
2019/05/27 | 396 | 396 | 392 | 395 | 3,500 |
2019/05/24 | 396 | 397 | 391 | 391 | 11,400 |
2019/05/23 | 393 | 395 | 391 | 395 | 5,500 |
2019/05/22 | 387 | 395 | 385 | 390 | 9,700 |
2019/05/21 | 388 | 388 | 384 | 388 | 9,000 |
2019/05/20 | 390 | 390 | 378 | 385 | 15,000 |
2019/05/17 | 382 | 386 | 380 | 386 | 9,200 |
2019/05/16 | 374 | 381 | 371 | 381 | 4,700 |
2019/05/15 | 375 | 375 | 369 | 374 | 8,200 |
2019/05/14 | 368 | 376 | 354 | 369 | 38,600 |
2019/05/13 | 393 | 449 | 379 | 379 | 189,300 |
2019/05/10 | 395 | 396 | 390 | 390 | 9,300 |
2019/05/09 | 399 | 399 | 396 | 397 | 2,500 |
2019/05/08 | 401 | 403 | 398 | 398 | 5,600 |
2019/05/07 | 401 | 405 | 400 | 401 | 8,200 |
2019/04/26 | 409 | 409 | 404 | 407 | 7,600 |
2019/04/25 | 411 | 411 | 405 | 408 | 8,900 |
2019/04/24 | 410 | 412 | 408 | 411 | 6,200 |
2019/04/23 | 409 | 413 | 409 | 410 | 4,100 |
2019/04/22 | 410 | 410 | 405 | 407 | 6,400 |
2019/04/19 | 405 | 413 | 405 | 413 | 36,400 |
2019/04/18 | 405 | 485 | 404 | 410 | 268,000 |
2019/04/17 | 402 | 405 | 400 | 405 | 3,800 |
2019/04/16 | 399 | 403 | 399 | 400 | 2,500 |
2019/04/15 | 396 | 399 | 396 | 399 | 9,300 |
2019/04/12 | 404 | 404 | 398 | 398 | 3,800 |
2019/04/11 | 401 | 403 | 399 | 400 | 4,200 |
2019/04/10 | 402 | 404 | 402 | 404 | 1,500 |
2019/04/09 | 405 | 405 | 402 | 402 | 3,000 |
2019/04/08 | 410 | 410 | 403 | 404 | 5,100 |
2019/04/05 | 397 | 402 | 397 | 401 | 3,000 |
2019/04/04 | 406 | 407 | 396 | 397 | 7,900 |
2019/04/03 | 400 | 403 | 397 | 403 | 3,600 |
2019/04/02 | 403 | 403 | 396 | 396 | 3,200 |
2019/04/01 | 400 | 401 | 398 | 398 | 2,600 |
2019/03/29 | 395 | 398 | 395 | 397 | 5,400 |
2019/03/28 | 400 | 402 | 395 | 398 | 8,000 |
2019/03/27 | 411 | 411 | 402 | 404 | 11,500 |
2019/03/26 | 419 | 423 | 410 | 417 | 14,500 |
2019/03/25 | 417 | 417 | 408 | 410 | 13,400 |
2019/03/22 | 414 | 419 | 411 | 419 | 15,200 |
2019/03/20 | 412 | 417 | 412 | 417 | 30,800 |
2019/03/19 | 400 | 409 | 400 | 407 | 33,300 |
2019/03/18 | 394 | 399 | 393 | 394 | 7,700 |
2019/03/15 | 390 | 393 | 386 | 388 | 6,200 |
2019/03/14 | 386 | 390 | 386 | 387 | 1,200 |
2019/03/13 | 391 | 391 | 386 | 387 | 7,100 |
2019/03/12 | 395 | 395 | 386 | 386 | 3,700 |
2019/03/11 | 385 | 388 | 385 | 387 | 5,400 |
2019/03/08 | 392 | 392 | 384 | 390 | 11,300 |
2019/03/07 | 396 | 399 | 394 | 397 | 5,900 |
2019/03/06 | 402 | 402 | 393 | 398 | 12,900 |
2019/03/05 | 403 | 404 | 399 | 401 | 7,400 |
2019/03/04 | 402 | 412 | 398 | 399 | 27,000 |
2019/03/01 | 388 | 468 | 387 | 402 | 268,200 |
2019/02/28 | 386 | 390 | 385 | 388 | 11,900 |
2019/02/27 | 387 | 389 | 384 | 386 | 11,200 |
2019/02/26 | 392 | 392 | 383 | 388 | 6,600 |
2019/02/25 | 390 | 390 | 383 | 384 | 17,300 |
2019/02/22 | 380 | 382 | 378 | 382 | 9,200 |
2019/02/21 | 384 | 385 | 379 | 380 | 18,300 |
2019/02/20 | 387 | 387 | 379 | 381 | 8,900 |
2019/02/19 | 380 | 383 | 378 | 379 | 13,900 |
2019/02/18 | 383 | 384 | 377 | 379 | 11,900 |
2019/02/15 | 380 | 382 | 377 | 381 | 4,000 |
2019/02/14 | 380 | 381 | 378 | 380 | 5,200 |
2019/02/13 | 383 | 384 | 379 | 379 | 7,800 |
2019/02/12 | 381 | 382 | 379 | 380 | 5,900 |
2019/02/08 | 379 | 380 | 376 | 378 | 2,300 |
2019/02/07 | 380 | 380 | 380 | 380 | 200 |
2019/02/06 | 378 | 382 | 378 | 380 | 11,500 |
2019/02/05 | 382 | 382 | 380 | 380 | 2,400 |
2019/02/04 | 379 | 382 | 379 | 382 | 2,500 |
2019/02/01 | 380 | 383 | 378 | 382 | 6,100 |
2019/01/31 | 380 | 380 | 375 | 378 | 1,900 |
2019/01/30 | 377 | 377 | 370 | 375 | 3,100 |
2019/01/29 | 373 | 374 | 372 | 373 | 1,200 |
2019/01/28 | 374 | 375 | 372 | 372 | 6,200 |
2019/01/25 | 383 | 383 | 372 | 372 | 14,200 |
2019/01/24 | 376 | 376 | 371 | 375 | 3,600 |
2019/01/23 | 370 | 377 | 370 | 374 | 3,900 |
2019/01/22 | 377 | 377 | 365 | 369 | 11,600 |
2019/01/21 | 376 | 378 | 370 | 376 | 11,600 |
2019/01/18 | 361 | 366 | 359 | 366 | 11,700 |
2019/01/17 | 361 | 361 | 358 | 359 | 3,900 |
2019/01/16 | 360 | 360 | 359 | 359 | 2,800 |
2019/01/15 | 360 | 360 | 359 | 360 | 700 |
2019/01/11 | 358 | 360 | 358 | 360 | 2,500 |
2019/01/10 | 357 | 361 | 355 | 358 | 2,700 |
2019/01/09 | 356 | 359 | 356 | 356 | 1,900 |
2019/01/08 | 358 | 358 | 355 | 356 | 5,000 |
2019/01/07 | 359 | 361 | 358 | 358 | 4,100 |
2019/01/04 | 351 | 356 | 350 | 356 | 1,400 |