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 |
---|---|---|---|---|---|
2021/12/30 | 369 | 369 | 365 | 369 | 1,800 |
2021/12/29 | 365 | 369 | 364 | 367 | 3,100 |
2021/12/28 | 366 | 366 | 361 | 365 | 4,400 |
2021/12/27 | 369 | 369 | 362 | 363 | 21,600 |
2021/12/24 | 370 | 370 | 361 | 369 | 23,100 |
2021/12/23 | 359 | 364 | 355 | 364 | 11,700 |
2021/12/22 | 363 | 364 | 357 | 359 | 16,400 |
2021/12/21 | 366 | 366 | 361 | 364 | 25,200 |
2021/12/20 | 357 | 364 | 357 | 364 | 18,400 |
2021/12/17 | 353 | 357 | 352 | 357 | 8,700 |
2021/12/16 | 354 | 356 | 352 | 354 | 8,100 |
2021/12/15 | 350 | 353 | 341 | 350 | 15,800 |
2021/12/14 | 350 | 352 | 348 | 350 | 7,300 |
2021/12/13 | 342 | 355 | 342 | 349 | 49,500 |
2021/12/10 | 357 | 357 | 353 | 354 | 5,700 |
2021/12/09 | 360 | 361 | 357 | 357 | 8,900 |
2021/12/08 | 357 | 360 | 356 | 359 | 3,200 |
2021/12/07 | 354 | 358 | 353 | 358 | 5,800 |
2021/12/06 | 351 | 353 | 351 | 352 | 4,700 |
2021/12/03 | 350 | 354 | 350 | 351 | 8,100 |
2021/12/02 | 351 | 355 | 349 | 350 | 6,900 |
2021/12/01 | 351 | 355 | 348 | 352 | 20,000 |
2021/11/30 | 361 | 363 | 352 | 354 | 35,700 |
2021/11/29 | 363 | 365 | 355 | 358 | 25,300 |
2021/11/26 | 371 | 371 | 364 | 364 | 11,900 |
2021/11/25 | 371 | 371 | 368 | 371 | 8,700 |
2021/11/24 | 370 | 370 | 366 | 370 | 5,300 |
2021/11/22 | 367 | 369 | 364 | 369 | 5,900 |
2021/11/19 | 367 | 367 | 364 | 366 | 7,700 |
2021/11/18 | 363 | 366 | 363 | 366 | 8,300 |
2021/11/17 | 368 | 368 | 363 | 366 | 12,200 |
2021/11/16 | 368 | 371 | 365 | 367 | 9,700 |
2021/11/15 | 369 | 372 | 367 | 368 | 7,900 |
2021/11/12 | 369 | 385 | 362 | 367 | 65,400 |
2021/11/11 | 370 | 375 | 368 | 369 | 13,400 |
2021/11/10 | 367 | 370 | 366 | 370 | 4,300 |
2021/11/09 | 370 | 372 | 365 | 365 | 27,400 |
2021/11/08 | 373 | 376 | 370 | 370 | 11,200 |
2021/11/05 | 375 | 375 | 372 | 373 | 6,800 |
2021/11/04 | 372 | 377 | 372 | 374 | 5,200 |
2021/11/02 | 377 | 379 | 367 | 373 | 36,800 |
2021/11/01 | 376 | 379 | 375 | 376 | 5,700 |
2021/10/29 | 387 | 388 | 369 | 375 | 25,800 |
2021/10/28 | 385 | 388 | 385 | 385 | 1,900 |
2021/10/27 | 385 | 388 | 385 | 388 | 1,000 |
2021/10/26 | 394 | 394 | 380 | 384 | 17,400 |
2021/10/25 | 393 | 394 | 390 | 390 | 7,400 |
2021/10/22 | 389 | 391 | 389 | 391 | 4,200 |
2021/10/21 | 393 | 394 | 389 | 389 | 7,200 |
2021/10/20 | 392 | 394 | 389 | 394 | 6,500 |
2021/10/19 | 394 | 394 | 392 | 393 | 1,000 |
2021/10/18 | 392 | 394 | 389 | 394 | 3,400 |
2021/10/15 | 389 | 391 | 386 | 391 | 3,200 |
2021/10/14 | 392 | 393 | 389 | 391 | 1,900 |
2021/10/13 | 392 | 392 | 392 | 392 | 200 |
2021/10/12 | 393 | 394 | 392 | 392 | 2,200 |
2021/10/11 | 394 | 396 | 393 | 393 | 2,800 |
2021/10/08 | 391 | 395 | 391 | 393 | 1,500 |
2021/10/07 | 393 | 394 | 388 | 392 | 9,700 |
2021/10/06 | 390 | 394 | 389 | 393 | 1,700 |
2021/10/05 | 397 | 397 | 386 | 388 | 12,000 |
2021/10/04 | 394 | 397 | 394 | 394 | 1,900 |
2021/10/01 | 396 | 398 | 395 | 395 | 2,300 |
2021/09/30 | 396 | 399 | 396 | 399 | 2,100 |
2021/09/29 | 397 | 399 | 394 | 399 | 4,500 |
2021/09/28 | 402 | 403 | 398 | 401 | 9,200 |
2021/09/27 | 402 | 404 | 400 | 404 | 5,100 |
2021/09/24 | 405 | 406 | 399 | 404 | 16,100 |
2021/09/22 | 400 | 401 | 395 | 401 | 6,900 |
2021/09/21 | 400 | 404 | 399 | 401 | 8,500 |
2021/09/17 | 400 | 403 | 399 | 403 | 5,800 |
2021/09/16 | 400 | 403 | 400 | 400 | 4,800 |
2021/09/15 | 400 | 402 | 400 | 400 | 2,500 |
2021/09/14 | 401 | 404 | 399 | 399 | 7,500 |
2021/09/13 | 400 | 400 | 399 | 400 | 2,800 |
2021/09/10 | 398 | 399 | 398 | 398 | 500 |
2021/09/09 | 398 | 399 | 396 | 399 | 1,900 |
2021/09/08 | 396 | 398 | 395 | 398 | 2,800 |
2021/09/07 | 397 | 398 | 395 | 396 | 6,600 |
2021/09/06 | 400 | 401 | 394 | 395 | 14,200 |
2021/09/03 | 400 | 400 | 398 | 400 | 4,500 |
2021/09/02 | 399 | 403 | 397 | 400 | 31,900 |
2021/09/01 | 397 | 399 | 395 | 399 | 4,800 |
2021/08/31 | 395 | 398 | 392 | 398 | 5,600 |
2021/08/30 | 392 | 396 | 392 | 396 | 4,000 |
2021/08/27 | 392 | 394 | 392 | 393 | 300 |
2021/08/26 | 396 | 396 | 392 | 392 | 3,200 |
2021/08/25 | 396 | 396 | 392 | 395 | 6,200 |
2021/08/24 | 391 | 394 | 391 | 394 | 5,200 |
2021/08/23 | 395 | 395 | 393 | 393 | 1,500 |
2021/08/20 | 396 | 396 | 392 | 392 | 4,800 |
2021/08/19 | 393 | 394 | 392 | 394 | 7,000 |
2021/08/18 | 392 | 394 | 392 | 394 | 7,300 |
2021/08/17 | 394 | 394 | 392 | 393 | 6,600 |
2021/08/16 | 394 | 395 | 393 | 394 | 2,300 |
2021/08/13 | 391 | 396 | 390 | 394 | 8,300 |
2021/08/12 | 392 | 393 | 389 | 392 | 8,100 |
2021/08/11 | 392 | 394 | 392 | 394 | 1,700 |
2021/08/10 | 392 | 397 | 390 | 392 | 10,000 |
2021/08/06 | 390 | 398 | 390 | 395 | 6,700 |
2021/08/05 | 390 | 393 | 388 | 391 | 2,100 |
2021/08/04 | 394 | 395 | 390 | 391 | 2,200 |
2021/08/03 | 393 | 395 | 390 | 395 | 3,200 |
2021/08/02 | 393 | 396 | 393 | 393 | 2,100 |
2021/07/30 | 394 | 397 | 392 | 392 | 1,900 |
2021/07/29 | 394 | 395 | 394 | 394 | 1,300 |
2021/07/28 | 393 | 397 | 393 | 395 | 700 |
2021/07/27 | 396 | 397 | 395 | 395 | 1,800 |
2021/07/26 | 397 | 397 | 396 | 397 | 1,400 |
2021/07/21 | 403 | 403 | 395 | 397 | 40,100 |
2021/07/20 | 391 | 395 | 390 | 395 | 11,300 |
2021/07/19 | 392 | 393 | 391 | 391 | 1,800 |
2021/07/16 | 390 | 393 | 389 | 390 | 16,400 |
2021/07/15 | 389 | 392 | 388 | 388 | 6,400 |
2021/07/14 | 392 | 392 | 387 | 390 | 8,300 |
2021/07/13 | 388 | 388 | 386 | 387 | 13,500 |
2021/07/12 | 387 | 390 | 383 | 386 | 8,300 |
2021/07/09 | 385 | 386 | 385 | 385 | 2,500 |
2021/07/08 | 388 | 388 | 387 | 387 | 1,600 |
2021/07/07 | 389 | 389 | 388 | 388 | 1,600 |
2021/07/06 | 389 | 390 | 389 | 390 | 800 |
2021/07/05 | 388 | 391 | 388 | 391 | 3,700 |
2021/07/02 | 390 | 390 | 388 | 390 | 21,000 |
2021/07/01 | 391 | 391 | 390 | 391 | 900 |
2021/06/30 | 391 | 393 | 390 | 392 | 5,200 |
2021/06/29 | 392 | 392 | 391 | 391 | 2,300 |
2021/06/28 | 390 | 394 | 390 | 394 | 1,600 |
2021/06/25 | 396 | 396 | 393 | 393 | 6,800 |
2021/06/24 | 393 | 393 | 389 | 393 | 5,600 |
2021/06/23 | 391 | 392 | 389 | 392 | 1,000 |
2021/06/22 | 391 | 391 | 389 | 391 | 1,900 |
2021/06/21 | 388 | 390 | 388 | 388 | 7,100 |
2021/06/18 | 391 | 393 | 388 | 393 | 5,000 |
2021/06/17 | 393 | 393 | 388 | 388 | 4,600 |
2021/06/16 | 389 | 392 | 389 | 392 | 3,200 |
2021/06/15 | 392 | 392 | 391 | 391 | 2,200 |
2021/06/14 | 392 | 392 | 391 | 392 | 2,400 |
2021/06/11 | 392 | 392 | 391 | 392 | 1,200 |
2021/06/10 | 392 | 392 | 391 | 392 | 400 |
2021/06/09 | 395 | 395 | 390 | 392 | 4,500 |
2021/06/08 | 392 | 393 | 389 | 393 | 5,000 |
2021/06/07 | 390 | 395 | 390 | 391 | 3,200 |
2021/06/04 | 391 | 394 | 390 | 390 | 2,500 |
2021/06/03 | 393 | 394 | 389 | 393 | 5,800 |
2021/06/02 | 389 | 390 | 389 | 390 | 1,900 |
2021/06/01 | 389 | 389 | 387 | 389 | 3,500 |
2021/05/31 | 389 | 389 | 387 | 389 | 1,200 |
2021/05/28 | 389 | 389 | 387 | 387 | 2,600 |
2021/05/27 | 388 | 389 | 388 | 389 | 400 |
2021/05/26 | 391 | 391 | 387 | 388 | 3,600 |
2021/05/25 | 393 | 393 | 389 | 390 | 8,600 |
2021/05/24 | 389 | 393 | 389 | 393 | 6,600 |
2021/05/21 | 394 | 394 | 390 | 390 | 8,100 |
2021/05/20 | 392 | 394 | 389 | 391 | 7,700 |
2021/05/19 | 390 | 392 | 389 | 391 | 4,600 |
2021/05/18 | 389 | 391 | 388 | 390 | 10,900 |
2021/05/17 | 394 | 394 | 387 | 388 | 3,400 |
2021/05/14 | 393 | 400 | 387 | 391 | 16,300 |
2021/05/13 | 388 | 392 | 388 | 388 | 6,600 |
2021/05/12 | 395 | 396 | 389 | 391 | 5,000 |
2021/05/11 | 397 | 398 | 396 | 396 | 1,800 |
2021/05/10 | 395 | 402 | 395 | 399 | 5,600 |
2021/05/07 | 392 | 396 | 390 | 396 | 12,500 |
2021/05/06 | 389 | 393 | 389 | 391 | 4,800 |
2021/04/30 | 393 | 394 | 388 | 391 | 6,100 |
2021/04/28 | 392 | 394 | 391 | 392 | 1,900 |
2021/04/27 | 391 | 394 | 391 | 394 | 4,400 |
2021/04/26 | 399 | 399 | 390 | 391 | 12,500 |
2021/04/23 | 398 | 398 | 395 | 395 | 7,900 |
2021/04/22 | 397 | 398 | 394 | 398 | 5,600 |
2021/04/21 | 398 | 398 | 394 | 395 | 13,300 |
2021/04/20 | 398 | 399 | 397 | 399 | 3,400 |
2021/04/19 | 399 | 399 | 397 | 398 | 3,800 |
2021/04/16 | 398 | 399 | 397 | 399 | 2,600 |
2021/04/15 | 397 | 399 | 397 | 398 | 700 |
2021/04/14 | 400 | 400 | 398 | 399 | 1,600 |
2021/04/13 | 399 | 400 | 398 | 400 | 4,800 |
2021/04/12 | 400 | 403 | 399 | 399 | 2,200 |
2021/04/09 | 395 | 400 | 395 | 398 | 5,300 |
2021/04/08 | 403 | 403 | 397 | 399 | 9,000 |
2021/04/07 | 403 | 405 | 403 | 405 | 1,100 |
2021/04/06 | 409 | 409 | 399 | 406 | 9,200 |
2021/04/05 | 400 | 410 | 397 | 410 | 7,600 |
2021/04/02 | 401 | 401 | 398 | 400 | 5,600 |
2021/04/01 | 402 | 403 | 399 | 399 | 9,600 |
2021/03/31 | 407 | 407 | 401 | 402 | 2,100 |
2021/03/30 | 404 | 404 | 401 | 403 | 2,800 |
2021/03/29 | 414 | 415 | 404 | 404 | 20,100 |
2021/03/26 | 413 | 413 | 405 | 410 | 9,100 |
2021/03/25 | 415 | 415 | 409 | 412 | 10,500 |
2021/03/24 | 417 | 417 | 408 | 413 | 9,600 |
2021/03/23 | 418 | 418 | 415 | 415 | 6,700 |
2021/03/22 | 417 | 418 | 413 | 417 | 11,700 |
2021/03/19 | 415 | 418 | 412 | 413 | 17,700 |
2021/03/18 | 415 | 418 | 413 | 418 | 11,100 |
2021/03/17 | 414 | 415 | 410 | 414 | 7,200 |
2021/03/16 | 410 | 415 | 409 | 412 | 10,000 |
2021/03/15 | 406 | 413 | 405 | 410 | 16,400 |
2021/03/12 | 405 | 405 | 402 | 405 | 7,800 |
2021/03/11 | 402 | 404 | 400 | 404 | 5,900 |
2021/03/10 | 399 | 402 | 394 | 399 | 13,300 |
2021/03/09 | 394 | 398 | 394 | 398 | 8,400 |
2021/03/08 | 396 | 398 | 390 | 394 | 12,200 |
2021/03/05 | 389 | 389 | 381 | 389 | 12,200 |
2021/03/04 | 396 | 398 | 386 | 390 | 37,300 |
2021/03/03 | 400 | 400 | 395 | 398 | 11,800 |
2021/03/02 | 402 | 403 | 396 | 398 | 6,900 |
2021/03/01 | 401 | 402 | 399 | 401 | 3,500 |
2021/02/26 | 404 | 404 | 396 | 399 | 23,100 |
2021/02/25 | 404 | 404 | 400 | 400 | 14,100 |
2021/02/24 | 400 | 403 | 399 | 402 | 11,800 |
2021/02/22 | 405 | 405 | 396 | 398 | 22,400 |
2021/02/19 | 400 | 403 | 399 | 399 | 13,900 |
2021/02/18 | 403 | 404 | 400 | 402 | 8,800 |
2021/02/17 | 402 | 405 | 400 | 404 | 7,900 |
2021/02/16 | 407 | 410 | 401 | 404 | 12,800 |
2021/02/15 | 409 | 414 | 403 | 408 | 17,400 |
2021/02/12 | 405 | 406 | 403 | 405 | 8,100 |
2021/02/10 | 402 | 409 | 402 | 405 | 12,100 |
2021/02/09 | 408 | 408 | 401 | 402 | 11,900 |
2021/02/08 | 402 | 407 | 401 | 406 | 12,700 |
2021/02/05 | 400 | 402 | 398 | 398 | 9,600 |
2021/02/04 | 399 | 400 | 396 | 398 | 9,100 |
2021/02/03 | 392 | 401 | 392 | 395 | 13,400 |
2021/02/02 | 404 | 405 | 389 | 390 | 78,700 |
2021/02/01 | 396 | 403 | 396 | 402 | 1,800 |
2021/01/29 | 402 | 403 | 393 | 396 | 11,800 |
2021/01/28 | 397 | 402 | 397 | 398 | 4,600 |
2021/01/27 | 405 | 407 | 400 | 400 | 8,100 |
2021/01/26 | 417 | 417 | 405 | 405 | 6,600 |
2021/01/25 | 417 | 419 | 403 | 412 | 14,900 |
2021/01/22 | 409 | 417 | 407 | 416 | 6,500 |
2021/01/21 | 409 | 412 | 407 | 407 | 9,800 |
2021/01/20 | 413 | 414 | 405 | 409 | 13,800 |
2021/01/19 | 414 | 414 | 409 | 412 | 6,400 |
2021/01/18 | 420 | 420 | 410 | 414 | 15,400 |
2021/01/15 | 421 | 425 | 419 | 422 | 34,100 |
2021/01/14 | 415 | 429 | 405 | 418 | 136,100 |
2021/01/13 | 396 | 414 | 396 | 413 | 45,500 |
2021/01/12 | 410 | 410 | 390 | 397 | 30,800 |
2021/01/08 | 406 | 412 | 404 | 410 | 23,700 |
2021/01/07 | 414 | 420 | 405 | 405 | 84,400 |
2021/01/06 | 390 | 415 | 390 | 414 | 185,100 |
2021/01/05 | 393 | 406 | 391 | 394 | 31,500 |
2021/01/04 | 388 | 395 | 386 | 390 | 6,600 |