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
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

このページの先頭へ