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 |
---|---|---|---|---|---|
2020/12/30 | 384 | 393 | 384 | 393 | 9,700 |
2020/12/29 | 376 | 389 | 376 | 388 | 15,200 |
2020/12/28 | 375 | 379 | 374 | 375 | 21,700 |
2020/12/25 | 390 | 390 | 378 | 380 | 24,100 |
2020/12/24 | 380 | 385 | 377 | 385 | 19,300 |
2020/12/23 | 381 | 381 | 376 | 380 | 3,300 |
2020/12/22 | 384 | 385 | 379 | 381 | 9,400 |
2020/12/21 | 387 | 387 | 383 | 385 | 21,300 |
2020/12/18 | 381 | 384 | 379 | 384 | 11,900 |
2020/12/17 | 380 | 380 | 376 | 379 | 5,700 |
2020/12/16 | 380 | 380 | 377 | 380 | 9,000 |
2020/12/15 | 375 | 378 | 374 | 378 | 10,900 |
2020/12/14 | 376 | 378 | 373 | 375 | 17,000 |
2020/12/11 | 386 | 386 | 375 | 380 | 9,500 |
2020/12/10 | 384 | 385 | 378 | 380 | 8,000 |
2020/12/09 | 382 | 385 | 378 | 381 | 7,200 |
2020/12/08 | 384 | 388 | 383 | 386 | 6,700 |
2020/12/07 | 380 | 385 | 380 | 382 | 6,300 |
2020/12/04 | 382 | 386 | 375 | 385 | 6,400 |
2020/12/03 | 381 | 381 | 379 | 381 | 600 |
2020/12/02 | 379 | 383 | 375 | 380 | 4,100 |
2020/12/01 | 378 | 382 | 378 | 380 | 1,800 |
2020/11/30 | 383 | 387 | 382 | 382 | 1,100 |
2020/11/27 | 388 | 388 | 380 | 382 | 2,700 |
2020/11/26 | 385 | 388 | 379 | 388 | 3,900 |
2020/11/25 | 394 | 396 | 375 | 380 | 14,100 |
2020/11/24 | 382 | 390 | 382 | 390 | 12,100 |
2020/11/20 | 379 | 381 | 379 | 381 | 7,200 |
2020/11/19 | 375 | 379 | 375 | 379 | 3,800 |
2020/11/18 | 378 | 378 | 372 | 376 | 3,700 |
2020/11/17 | 384 | 384 | 374 | 377 | 6,800 |
2020/11/16 | 376 | 388 | 375 | 384 | 18,100 |
2020/11/13 | 374 | 384 | 370 | 382 | 13,400 |
2020/11/12 | 377 | 378 | 372 | 374 | 5,000 |
2020/11/11 | 376 | 378 | 376 | 378 | 2,400 |
2020/11/10 | 373 | 378 | 373 | 375 | 6,700 |
2020/11/09 | 373 | 376 | 370 | 373 | 6,300 |
2020/11/06 | 372 | 376 | 371 | 375 | 6,000 |
2020/11/05 | 372 | 376 | 370 | 374 | 4,000 |
2020/11/04 | 378 | 379 | 372 | 374 | 7,400 |
2020/11/02 | 372 | 380 | 369 | 376 | 9,600 |
2020/10/30 | 377 | 377 | 372 | 375 | 2,400 |
2020/10/29 | 378 | 379 | 371 | 377 | 9,200 |
2020/10/28 | 378 | 380 | 375 | 380 | 3,600 |
2020/10/27 | 375 | 381 | 375 | 381 | 2,600 |
2020/10/26 | 383 | 385 | 371 | 381 | 10,400 |
2020/10/23 | 387 | 387 | 371 | 379 | 12,000 |
2020/10/22 | 381 | 383 | 380 | 383 | 4,600 |
2020/10/21 | 378 | 386 | 378 | 385 | 8,600 |
2020/10/20 | 381 | 383 | 377 | 383 | 4,600 |
2020/10/19 | 383 | 383 | 380 | 381 | 2,900 |
2020/10/16 | 384 | 384 | 377 | 381 | 5,500 |
2020/10/15 | 383 | 384 | 381 | 383 | 2,000 |
2020/10/14 | 384 | 386 | 381 | 385 | 4,500 |
2020/10/13 | 382 | 389 | 382 | 388 | 5,000 |
2020/10/12 | 381 | 386 | 381 | 385 | 4,500 |
2020/10/09 | 389 | 389 | 378 | 385 | 9,400 |
2020/10/08 | 387 | 391 | 387 | 389 | 3,800 |
2020/10/07 | 386 | 390 | 383 | 387 | 5,500 |
2020/10/06 | 386 | 386 | 384 | 386 | 3,100 |
2020/10/05 | 389 | 389 | 383 | 384 | 4,700 |
2020/10/02 | 390 | 390 | 378 | 381 | 11,300 |
2020/09/30 | 393 | 393 | 389 | 391 | 3,900 |
2020/09/29 | 389 | 391 | 387 | 389 | 2,700 |
2020/09/28 | 389 | 396 | 384 | 394 | 15,500 |
2020/09/25 | 401 | 401 | 378 | 388 | 31,300 |
2020/09/24 | 389 | 390 | 385 | 390 | 9,900 |
2020/09/23 | 390 | 390 | 388 | 388 | 3,400 |
2020/09/18 | 394 | 394 | 388 | 391 | 9,700 |
2020/09/17 | 385 | 391 | 384 | 391 | 9,600 |
2020/09/16 | 388 | 388 | 384 | 384 | 7,400 |
2020/09/15 | 387 | 388 | 386 | 387 | 3,700 |
2020/09/14 | 386 | 388 | 384 | 388 | 4,900 |
2020/09/11 | 384 | 386 | 383 | 386 | 3,300 |
2020/09/10 | 385 | 386 | 382 | 382 | 4,300 |
2020/09/09 | 378 | 384 | 378 | 383 | 2,800 |
2020/09/08 | 385 | 386 | 379 | 385 | 11,400 |
2020/09/07 | 380 | 388 | 378 | 384 | 11,600 |
2020/09/04 | 376 | 379 | 374 | 374 | 8,800 |
2020/09/03 | 382 | 383 | 378 | 378 | 10,000 |
2020/09/02 | 382 | 382 | 379 | 381 | 6,800 |
2020/09/01 | 382 | 384 | 379 | 380 | 7,900 |
2020/08/31 | 386 | 391 | 381 | 384 | 23,400 |
2020/08/28 | 392 | 397 | 385 | 385 | 11,100 |
2020/08/27 | 394 | 400 | 391 | 391 | 6,900 |
2020/08/26 | 408 | 408 | 395 | 398 | 13,000 |
2020/08/25 | 412 | 412 | 399 | 402 | 19,900 |
2020/08/24 | 410 | 428 | 396 | 400 | 79,300 |
2020/08/21 | 404 | 413 | 396 | 403 | 28,600 |
2020/08/20 | 388 | 407 | 388 | 402 | 24,600 |
2020/08/19 | 382 | 395 | 376 | 390 | 23,300 |
2020/08/18 | 377 | 390 | 377 | 378 | 36,900 |
2020/08/17 | 391 | 395 | 384 | 385 | 27,600 |
2020/08/14 | 405 | 408 | 364 | 390 | 108,300 |
2020/08/13 | 408 | 420 | 401 | 410 | 57,700 |
2020/08/12 | 420 | 438 | 401 | 408 | 248,400 |
2020/08/11 | 393 | 449 | 390 | 449 | 638,900 |
2020/08/07 | 374 | 374 | 369 | 369 | 2,600 |
2020/08/06 | 371 | 371 | 369 | 370 | 1,800 |
2020/08/05 | 370 | 371 | 360 | 370 | 5,600 |
2020/08/04 | 374 | 377 | 367 | 370 | 3,000 |
2020/08/03 | 371 | 377 | 365 | 374 | 6,300 |
2020/07/31 | 377 | 387 | 372 | 372 | 14,000 |
2020/07/30 | 375 | 383 | 373 | 383 | 5,900 |
2020/07/29 | 377 | 381 | 376 | 376 | 2,800 |
2020/07/28 | 378 | 383 | 378 | 378 | 3,400 |
2020/07/27 | 394 | 394 | 376 | 376 | 15,000 |
2020/07/22 | 372 | 383 | 372 | 383 | 13,900 |
2020/07/21 | 387 | 388 | 362 | 362 | 34,300 |
2020/07/20 | 381 | 388 | 380 | 387 | 13,900 |
2020/07/17 | 379 | 382 | 376 | 382 | 8,000 |
2020/07/16 | 374 | 378 | 373 | 378 | 10,000 |
2020/07/15 | 368 | 372 | 367 | 371 | 9,600 |
2020/07/14 | 367 | 368 | 366 | 366 | 2,200 |
2020/07/13 | 368 | 372 | 367 | 370 | 2,700 |
2020/07/10 | 363 | 366 | 363 | 365 | 2,200 |
2020/07/09 | 368 | 373 | 365 | 366 | 4,800 |
2020/07/08 | 372 | 372 | 369 | 371 | 900 |
2020/07/07 | 372 | 372 | 366 | 370 | 5,300 |
2020/07/06 | 366 | 372 | 366 | 371 | 3,300 |
2020/07/03 | 369 | 372 | 366 | 367 | 3,900 |
2020/07/02 | 374 | 374 | 369 | 369 | 12,700 |
2020/07/01 | 374 | 378 | 373 | 374 | 4,300 |
2020/06/30 | 379 | 380 | 374 | 375 | 3,500 |
2020/06/29 | 372 | 382 | 372 | 376 | 5,400 |
2020/06/26 | 387 | 387 | 377 | 377 | 8,500 |
2020/06/25 | 388 | 388 | 380 | 383 | 8,900 |
2020/06/24 | 377 | 388 | 377 | 388 | 6,300 |
2020/06/23 | 375 | 382 | 369 | 382 | 21,100 |
2020/06/22 | 375 | 375 | 370 | 370 | 4,000 |
2020/06/19 | 377 | 377 | 375 | 376 | 9,300 |
2020/06/18 | 373 | 377 | 372 | 377 | 6,500 |
2020/06/17 | 375 | 377 | 372 | 374 | 4,600 |
2020/06/16 | 370 | 376 | 367 | 374 | 9,300 |
2020/06/15 | 377 | 379 | 367 | 370 | 8,200 |
2020/06/12 | 360 | 377 | 360 | 377 | 13,200 |
2020/06/11 | 380 | 381 | 371 | 377 | 10,900 |
2020/06/10 | 381 | 381 | 378 | 379 | 4,400 |
2020/06/09 | 380 | 382 | 379 | 381 | 5,300 |
2020/06/08 | 380 | 380 | 378 | 380 | 7,800 |
2020/06/05 | 377 | 378 | 373 | 378 | 14,000 |
2020/06/04 | 378 | 380 | 375 | 376 | 11,200 |
2020/06/03 | 379 | 384 | 377 | 378 | 13,200 |
2020/06/02 | 377 | 393 | 375 | 379 | 15,100 |
2020/06/01 | 385 | 385 | 379 | 380 | 6,200 |
2020/05/29 | 377 | 395 | 371 | 379 | 26,100 |
2020/05/28 | 375 | 376 | 372 | 376 | 5,000 |
2020/05/27 | 376 | 376 | 367 | 370 | 16,600 |
2020/05/26 | 379 | 379 | 374 | 374 | 8,900 |
2020/05/25 | 378 | 378 | 372 | 377 | 12,500 |
2020/05/22 | 363 | 371 | 360 | 371 | 11,400 |
2020/05/21 | 364 | 364 | 359 | 360 | 10,000 |
2020/05/20 | 360 | 362 | 359 | 359 | 7,000 |
2020/05/19 | 363 | 364 | 352 | 356 | 12,500 |
2020/05/18 | 355 | 361 | 355 | 361 | 1,300 |
2020/05/15 | 360 | 360 | 353 | 355 | 9,800 |
2020/05/14 | 364 | 379 | 356 | 360 | 35,000 |
2020/05/13 | 360 | 363 | 359 | 363 | 11,500 |
2020/05/12 | 363 | 364 | 359 | 359 | 17,900 |
2020/05/11 | 359 | 365 | 359 | 361 | 11,000 |
2020/05/08 | 355 | 363 | 354 | 363 | 6,500 |
2020/05/07 | 352 | 356 | 350 | 352 | 6,200 |
2020/05/01 | 360 | 360 | 353 | 353 | 7,000 |
2020/04/30 | 356 | 363 | 356 | 358 | 5,900 |
2020/04/28 | 358 | 358 | 351 | 354 | 3,500 |
2020/04/27 | 352 | 357 | 350 | 353 | 4,400 |
2020/04/24 | 359 | 359 | 345 | 352 | 11,900 |
2020/04/23 | 340 | 351 | 340 | 351 | 7,300 |
2020/04/22 | 336 | 342 | 336 | 338 | 11,200 |
2020/04/21 | 341 | 351 | 335 | 335 | 28,100 |
2020/04/20 | 351 | 359 | 351 | 359 | 4,500 |
2020/04/17 | 350 | 353 | 347 | 349 | 8,300 |
2020/04/16 | 347 | 350 | 342 | 346 | 6,100 |
2020/04/15 | 352 | 352 | 347 | 347 | 5,900 |
2020/04/14 | 350 | 353 | 343 | 352 | 8,800 |
2020/04/13 | 356 | 358 | 350 | 350 | 7,000 |
2020/04/10 | 363 | 363 | 356 | 356 | 3,100 |
2020/04/09 | 367 | 367 | 352 | 355 | 26,500 |
2020/04/08 | 352 | 357 | 351 | 356 | 4,400 |
2020/04/07 | 347 | 360 | 346 | 350 | 4,500 |
2020/04/06 | 331 | 347 | 323 | 345 | 14,000 |
2020/04/03 | 352 | 352 | 334 | 335 | 5,300 |
2020/04/02 | 335 | 352 | 335 | 336 | 13,700 |
2020/04/01 | 365 | 365 | 343 | 343 | 11,700 |
2020/03/31 | 365 | 371 | 363 | 367 | 2,300 |
2020/03/30 | 361 | 374 | 357 | 363 | 11,600 |
2020/03/27 | 386 | 390 | 374 | 386 | 29,900 |
2020/03/26 | 389 | 389 | 372 | 379 | 7,700 |
2020/03/25 | 393 | 393 | 373 | 387 | 30,800 |
2020/03/24 | 341 | 369 | 340 | 369 | 12,100 |
2020/03/23 | 345 | 346 | 329 | 341 | 16,700 |
2020/03/19 | 365 | 365 | 337 | 345 | 16,400 |
2020/03/18 | 354 | 359 | 351 | 355 | 6,500 |
2020/03/17 | 311 | 354 | 311 | 348 | 18,500 |
2020/03/16 | 335 | 348 | 325 | 325 | 20,900 |
2020/03/13 | 320 | 329 | 303 | 329 | 32,300 |
2020/03/12 | 349 | 349 | 326 | 331 | 43,400 |
2020/03/11 | 372 | 372 | 349 | 349 | 16,300 |
2020/03/10 | 320 | 365 | 319 | 365 | 63,900 |
2020/03/09 | 370 | 381 | 357 | 365 | 26,400 |
2020/03/06 | 395 | 397 | 386 | 389 | 13,200 |
2020/03/05 | 399 | 405 | 399 | 402 | 4,700 |
2020/03/04 | 388 | 400 | 385 | 399 | 7,200 |
2020/03/03 | 410 | 412 | 392 | 393 | 33,100 |
2020/03/02 | 392 | 400 | 374 | 397 | 58,500 |
2020/02/28 | 362 | 384 | 362 | 362 | 79,900 |
2020/02/27 | 405 | 405 | 392 | 394 | 18,600 |
2020/02/26 | 404 | 408 | 394 | 401 | 40,000 |
2020/02/25 | 429 | 429 | 405 | 412 | 50,300 |
2020/02/21 | 439 | 442 | 434 | 436 | 13,600 |
2020/02/20 | 447 | 450 | 433 | 439 | 23,400 |
2020/02/19 | 429 | 440 | 429 | 439 | 26,000 |
2020/02/18 | 431 | 439 | 422 | 430 | 50,800 |
2020/02/17 | 442 | 443 | 428 | 428 | 98,000 |
2020/02/14 | 500 | 516 | 430 | 430 | 222,900 |
2020/02/13 | 503 | 510 | 502 | 510 | 14,100 |
2020/02/12 | 504 | 508 | 497 | 503 | 24,500 |
2020/02/10 | 501 | 507 | 492 | 507 | 22,400 |
2020/02/07 | 505 | 517 | 501 | 502 | 25,200 |
2020/02/06 | 500 | 518 | 500 | 506 | 60,000 |
2020/02/05 | 499 | 502 | 494 | 498 | 16,000 |
2020/02/04 | 489 | 499 | 488 | 496 | 11,200 |
2020/02/03 | 465 | 496 | 465 | 495 | 41,200 |
2020/01/31 | 494 | 508 | 494 | 497 | 25,000 |
2020/01/30 | 507 | 508 | 485 | 500 | 59,500 |
2020/01/29 | 511 | 517 | 507 | 511 | 26,300 |
2020/01/28 | 505 | 512 | 499 | 507 | 50,600 |
2020/01/27 | 502 | 522 | 498 | 512 | 73,900 |
2020/01/24 | 516 | 516 | 504 | 512 | 52,700 |
2020/01/23 | 508 | 524 | 505 | 519 | 86,500 |
2020/01/22 | 486 | 520 | 484 | 510 | 122,600 |
2020/01/21 | 493 | 494 | 483 | 486 | 32,300 |
2020/01/20 | 494 | 494 | 488 | 494 | 16,900 |
2020/01/17 | 500 | 500 | 480 | 497 | 55,400 |
2020/01/16 | 509 | 510 | 494 | 501 | 57,900 |
2020/01/15 | 491 | 509 | 486 | 505 | 83,000 |
2020/01/14 | 485 | 495 | 475 | 495 | 97,300 |
2020/01/10 | 484 | 496 | 475 | 485 | 179,200 |
2020/01/09 | 480 | 492 | 475 | 481 | 192,300 |
2020/01/08 | 470 | 488 | 463 | 488 | 132,500 |
2020/01/07 | 466 | 475 | 466 | 468 | 64,300 |
2020/01/06 | 457 | 466 | 456 | 466 | 55,700 |