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 |
---|---|---|---|---|---|
2023/12/29 | 376 | 394 | 376 | 389 | 18,300 |
2023/12/28 | 371 | 378 | 371 | 376 | 21,300 |
2023/12/27 | 381 | 381 | 376 | 376 | 19,300 |
2023/12/26 | 383 | 383 | 380 | 380 | 14,400 |
2023/12/25 | 398 | 398 | 383 | 385 | 29,300 |
2023/12/22 | 395 | 396 | 394 | 394 | 5,200 |
2023/12/21 | 394 | 396 | 392 | 395 | 30,800 |
2023/12/20 | 388 | 394 | 388 | 394 | 17,900 |
2023/12/19 | 382 | 388 | 382 | 387 | 19,100 |
2023/12/18 | 380 | 382 | 378 | 382 | 16,300 |
2023/12/15 | 378 | 379 | 377 | 379 | 5,100 |
2023/12/14 | 384 | 384 | 376 | 377 | 22,100 |
2023/12/13 | 384 | 385 | 383 | 384 | 3,300 |
2023/12/12 | 387 | 388 | 383 | 383 | 10,300 |
2023/12/11 | 385 | 388 | 385 | 386 | 3,400 |
2023/12/08 | 386 | 388 | 384 | 387 | 9,300 |
2023/12/07 | 387 | 388 | 386 | 387 | 4,700 |
2023/12/06 | 388 | 389 | 387 | 387 | 3,700 |
2023/12/05 | 390 | 390 | 386 | 386 | 8,000 |
2023/12/04 | 391 | 391 | 389 | 389 | 2,400 |
2023/12/01 | 389 | 391 | 389 | 391 | 1,200 |
2023/11/30 | 390 | 392 | 387 | 389 | 11,600 |
2023/11/29 | 390 | 391 | 389 | 389 | 6,800 |
2023/11/28 | 394 | 394 | 390 | 390 | 7,800 |
2023/11/27 | 395 | 395 | 390 | 392 | 5,200 |
2023/11/24 | 395 | 396 | 391 | 391 | 18,300 |
2023/11/22 | 391 | 394 | 391 | 394 | 4,700 |
2023/11/21 | 393 | 393 | 388 | 391 | 11,500 |
2023/11/20 | 387 | 390 | 387 | 390 | 8,400 |
2023/11/17 | 391 | 391 | 387 | 389 | 6,600 |
2023/11/16 | 389 | 390 | 387 | 390 | 5,000 |
2023/11/15 | 389 | 389 | 387 | 387 | 2,300 |
2023/11/14 | 389 | 390 | 384 | 389 | 15,200 |
2023/11/13 | 389 | 390 | 385 | 389 | 15,600 |
2023/11/10 | 390 | 392 | 386 | 388 | 20,300 |
2023/11/09 | 391 | 392 | 389 | 391 | 8,200 |
2023/11/08 | 399 | 399 | 388 | 392 | 22,200 |
2023/11/07 | 397 | 399 | 395 | 396 | 9,900 |
2023/11/06 | 400 | 403 | 395 | 397 | 12,200 |
2023/11/02 | 401 | 402 | 400 | 400 | 2,000 |
2023/11/01 | 400 | 402 | 395 | 397 | 25,100 |
2023/10/31 | 399 | 406 | 398 | 400 | 12,000 |
2023/10/30 | 400 | 400 | 398 | 400 | 3,400 |
2023/10/27 | 400 | 401 | 400 | 401 | 3,000 |
2023/10/26 | 403 | 403 | 398 | 400 | 7,800 |
2023/10/25 | 402 | 402 | 400 | 402 | 11,400 |
2023/10/24 | 406 | 406 | 397 | 400 | 22,300 |
2023/10/23 | 408 | 408 | 401 | 401 | 15,100 |
2023/10/20 | 408 | 408 | 405 | 407 | 9,200 |
2023/10/19 | 402 | 407 | 401 | 406 | 12,400 |
2023/10/18 | 403 | 404 | 402 | 404 | 3,300 |
2023/10/17 | 402 | 402 | 401 | 402 | 1,700 |
2023/10/16 | 400 | 402 | 398 | 398 | 5,900 |
2023/10/13 | 400 | 401 | 400 | 400 | 3,400 |
2023/10/12 | 399 | 401 | 399 | 400 | 3,600 |
2023/10/11 | 401 | 401 | 398 | 398 | 8,200 |
2023/10/10 | 401 | 403 | 399 | 403 | 7,900 |
2023/10/06 | 396 | 398 | 395 | 397 | 10,900 |
2023/10/05 | 396 | 399 | 395 | 399 | 7,200 |
2023/10/04 | 400 | 400 | 396 | 396 | 11,900 |
2023/10/03 | 406 | 406 | 399 | 401 | 15,500 |
2023/10/02 | 407 | 408 | 406 | 406 | 9,900 |
2023/09/29 | 409 | 409 | 406 | 407 | 16,500 |
2023/09/28 | 410 | 412 | 406 | 409 | 6,600 |
2023/09/27 | 416 | 417 | 415 | 416 | 8,800 |
2023/09/26 | 418 | 420 | 416 | 416 | 7,900 |
2023/09/25 | 414 | 420 | 410 | 417 | 32,200 |
2023/09/22 | 406 | 414 | 404 | 413 | 30,800 |
2023/09/21 | 407 | 407 | 403 | 407 | 19,500 |
2023/09/20 | 406 | 408 | 405 | 407 | 20,300 |
2023/09/19 | 404 | 406 | 402 | 405 | 20,400 |
2023/09/15 | 400 | 406 | 399 | 401 | 50,500 |
2023/09/14 | 397 | 399 | 397 | 398 | 13,400 |
2023/09/13 | 397 | 399 | 397 | 397 | 7,600 |
2023/09/12 | 399 | 399 | 396 | 397 | 16,700 |
2023/09/11 | 397 | 398 | 396 | 396 | 11,400 |
2023/09/08 | 398 | 398 | 396 | 397 | 22,900 |
2023/09/07 | 400 | 401 | 397 | 398 | 13,200 |
2023/09/06 | 398 | 400 | 397 | 398 | 17,200 |
2023/09/05 | 400 | 400 | 396 | 397 | 20,100 |
2023/09/04 | 402 | 402 | 396 | 397 | 19,500 |
2023/09/01 | 398 | 398 | 395 | 397 | 10,300 |
2023/08/31 | 396 | 398 | 394 | 397 | 9,500 |
2023/08/30 | 394 | 397 | 393 | 394 | 4,600 |
2023/08/29 | 395 | 395 | 393 | 393 | 8,400 |
2023/08/28 | 395 | 395 | 393 | 394 | 8,600 |
2023/08/25 | 396 | 396 | 393 | 393 | 6,600 |
2023/08/24 | 391 | 395 | 391 | 393 | 8,100 |
2023/08/23 | 389 | 391 | 389 | 390 | 6,200 |
2023/08/22 | 386 | 390 | 386 | 388 | 3,400 |
2023/08/21 | 390 | 390 | 386 | 386 | 11,500 |
2023/08/18 | 387 | 391 | 386 | 388 | 10,500 |
2023/08/17 | 390 | 390 | 382 | 387 | 20,200 |
2023/08/16 | 393 | 404 | 389 | 389 | 14,100 |
2023/08/15 | 393 | 394 | 390 | 390 | 10,700 |
2023/08/14 | 399 | 400 | 387 | 392 | 30,100 |
2023/08/10 | 404 | 405 | 399 | 399 | 48,200 |
2023/08/09 | 403 | 406 | 403 | 404 | 10,600 |
2023/08/08 | 404 | 405 | 403 | 403 | 4,800 |
2023/08/07 | 402 | 405 | 402 | 403 | 9,100 |
2023/08/04 | 401 | 403 | 401 | 403 | 1,300 |
2023/08/03 | 400 | 401 | 400 | 400 | 5,000 |
2023/08/02 | 405 | 406 | 399 | 399 | 8,400 |
2023/08/01 | 405 | 408 | 404 | 404 | 5,700 |
2023/07/31 | 402 | 405 | 402 | 403 | 5,600 |
2023/07/28 | 405 | 407 | 403 | 403 | 5,200 |
2023/07/27 | 406 | 407 | 405 | 406 | 6,100 |
2023/07/26 | 405 | 407 | 404 | 406 | 20,100 |
2023/07/25 | 404 | 405 | 403 | 404 | 14,900 |
2023/07/24 | 404 | 407 | 402 | 405 | 13,300 |
2023/07/21 | 399 | 406 | 399 | 404 | 26,300 |
2023/07/20 | 405 | 407 | 403 | 404 | 21,300 |
2023/07/19 | 403 | 405 | 402 | 404 | 7,800 |
2023/07/18 | 403 | 404 | 402 | 402 | 8,700 |
2023/07/14 | 405 | 405 | 399 | 403 | 12,000 |
2023/07/13 | 406 | 406 | 402 | 403 | 3,600 |
2023/07/12 | 401 | 406 | 399 | 406 | 10,600 |
2023/07/11 | 402 | 402 | 401 | 401 | 3,100 |
2023/07/10 | 401 | 402 | 400 | 402 | 3,700 |
2023/07/07 | 402 | 402 | 398 | 399 | 5,300 |
2023/07/06 | 402 | 403 | 398 | 403 | 10,400 |
2023/07/05 | 406 | 406 | 400 | 400 | 19,100 |
2023/07/04 | 406 | 410 | 405 | 405 | 3,200 |
2023/07/03 | 407 | 411 | 405 | 406 | 6,300 |
2023/06/30 | 407 | 410 | 406 | 407 | 3,300 |
2023/06/29 | 410 | 410 | 407 | 407 | 2,100 |
2023/06/28 | 410 | 410 | 408 | 410 | 2,500 |
2023/06/27 | 405 | 410 | 405 | 410 | 2,400 |
2023/06/26 | 414 | 414 | 405 | 405 | 7,500 |
2023/06/23 | 422 | 422 | 407 | 415 | 26,800 |
2023/06/22 | 412 | 417 | 410 | 414 | 10,700 |
2023/06/21 | 419 | 419 | 404 | 413 | 43,100 |
2023/06/20 | 406 | 407 | 400 | 407 | 21,600 |
2023/06/19 | 399 | 405 | 396 | 405 | 25,500 |
2023/06/16 | 395 | 399 | 392 | 397 | 14,800 |
2023/06/15 | 394 | 395 | 392 | 393 | 12,200 |
2023/06/14 | 395 | 395 | 391 | 393 | 2,700 |
2023/06/13 | 392 | 395 | 391 | 395 | 6,800 |
2023/06/12 | 390 | 392 | 389 | 392 | 7,200 |
2023/06/09 | 395 | 395 | 389 | 389 | 20,500 |
2023/06/08 | 393 | 395 | 392 | 393 | 5,000 |
2023/06/07 | 395 | 395 | 392 | 394 | 5,200 |
2023/06/06 | 395 | 397 | 393 | 394 | 16,100 |
2023/06/05 | 391 | 396 | 391 | 396 | 21,500 |
2023/06/02 | 387 | 394 | 387 | 390 | 32,800 |
2023/06/01 | 386 | 388 | 385 | 387 | 14,200 |
2023/05/31 | 386 | 389 | 386 | 387 | 6,600 |
2023/05/30 | 387 | 388 | 386 | 386 | 4,500 |
2023/05/29 | 385 | 387 | 385 | 385 | 22,600 |
2023/05/26 | 389 | 389 | 387 | 387 | 3,300 |
2023/05/25 | 389 | 391 | 388 | 388 | 7,800 |
2023/05/24 | 385 | 392 | 385 | 390 | 13,900 |
2023/05/23 | 388 | 390 | 385 | 386 | 21,700 |
2023/05/22 | 387 | 388 | 386 | 388 | 18,800 |
2023/05/19 | 391 | 391 | 387 | 388 | 12,700 |
2023/05/18 | 390 | 392 | 388 | 390 | 11,100 |
2023/05/17 | 388 | 389 | 386 | 389 | 5,700 |
2023/05/16 | 390 | 390 | 387 | 388 | 4,700 |
2023/05/15 | 388 | 390 | 387 | 389 | 6,000 |
2023/05/12 | 385 | 397 | 383 | 385 | 68,000 |
2023/05/11 | 384 | 385 | 383 | 383 | 4,200 |
2023/05/10 | 385 | 385 | 382 | 384 | 5,800 |
2023/05/09 | 383 | 385 | 382 | 384 | 3,800 |
2023/05/08 | 385 | 385 | 383 | 383 | 4,400 |
2023/05/02 | 384 | 385 | 380 | 385 | 11,200 |
2023/05/01 | 385 | 386 | 384 | 384 | 3,400 |
2023/04/28 | 385 | 387 | 384 | 387 | 1,800 |
2023/04/27 | 386 | 387 | 384 | 385 | 2,500 |
2023/04/26 | 388 | 388 | 386 | 386 | 3,900 |
2023/04/25 | 388 | 390 | 387 | 388 | 12,200 |
2023/04/24 | 386 | 388 | 385 | 388 | 5,200 |
2023/04/21 | 388 | 388 | 382 | 384 | 11,700 |
2023/04/20 | 384 | 387 | 383 | 387 | 9,300 |
2023/04/19 | 383 | 384 | 382 | 384 | 2,100 |
2023/04/18 | 383 | 384 | 382 | 384 | 2,900 |
2023/04/17 | 383 | 383 | 382 | 383 | 3,800 |
2023/04/14 | 383 | 383 | 380 | 383 | 6,200 |
2023/04/13 | 377 | 384 | 377 | 378 | 20,400 |
2023/04/12 | 376 | 378 | 376 | 377 | 1,900 |
2023/04/11 | 376 | 379 | 376 | 376 | 4,300 |
2023/04/10 | 376 | 378 | 375 | 376 | 10,800 |
2023/04/07 | 378 | 382 | 377 | 377 | 2,600 |
2023/04/06 | 379 | 379 | 378 | 378 | 3,300 |
2023/04/05 | 383 | 383 | 380 | 380 | 4,200 |
2023/04/04 | 383 | 384 | 382 | 384 | 2,200 |
2023/04/03 | 380 | 385 | 380 | 382 | 6,600 |
2023/03/31 | 381 | 382 | 379 | 379 | 5,300 |
2023/03/30 | 381 | 382 | 380 | 381 | 1,200 |
2023/03/29 | 383 | 386 | 383 | 385 | 7,700 |
2023/03/28 | 385 | 388 | 384 | 384 | 12,000 |
2023/03/27 | 384 | 387 | 384 | 384 | 3,900 |
2023/03/24 | 385 | 386 | 383 | 385 | 13,400 |
2023/03/23 | 383 | 385 | 380 | 385 | 16,000 |
2023/03/22 | 383 | 384 | 379 | 383 | 13,400 |
2023/03/20 | 382 | 383 | 378 | 380 | 48,400 |
2023/03/17 | 374 | 379 | 374 | 378 | 19,600 |
2023/03/16 | 373 | 374 | 371 | 373 | 6,500 |
2023/03/15 | 373 | 376 | 372 | 376 | 21,800 |
2023/03/14 | 376 | 376 | 367 | 375 | 34,800 |
2023/03/13 | 384 | 384 | 377 | 377 | 48,500 |
2023/03/10 | 386 | 387 | 383 | 385 | 10,300 |
2023/03/09 | 384 | 388 | 382 | 387 | 24,200 |
2023/03/08 | 384 | 386 | 381 | 383 | 24,000 |
2023/03/07 | 378 | 386 | 378 | 384 | 67,100 |
2023/03/06 | 380 | 381 | 374 | 377 | 54,100 |
2023/03/03 | 376 | 381 | 376 | 379 | 17,200 |
2023/03/02 | 377 | 379 | 375 | 376 | 22,800 |
2023/03/01 | 380 | 380 | 374 | 377 | 35,000 |
2023/02/28 | 380 | 381 | 380 | 381 | 8,100 |
2023/02/27 | 379 | 381 | 378 | 380 | 13,300 |
2023/02/24 | 383 | 383 | 379 | 379 | 15,600 |
2023/02/22 | 384 | 384 | 378 | 380 | 24,300 |
2023/02/21 | 385 | 385 | 383 | 383 | 14,400 |
2023/02/20 | 384 | 385 | 382 | 383 | 9,100 |
2023/02/17 | 383 | 385 | 382 | 383 | 3,500 |
2023/02/16 | 382 | 384 | 381 | 384 | 4,900 |
2023/02/15 | 385 | 385 | 380 | 383 | 14,500 |
2023/02/14 | 387 | 387 | 382 | 385 | 9,300 |
2023/02/13 | 392 | 392 | 381 | 387 | 29,400 |
2023/02/10 | 390 | 391 | 384 | 391 | 20,400 |
2023/02/09 | 388 | 390 | 385 | 390 | 7,000 |
2023/02/08 | 387 | 388 | 385 | 388 | 3,800 |
2023/02/07 | 391 | 391 | 383 | 386 | 20,900 |
2023/02/06 | 390 | 392 | 388 | 391 | 10,800 |
2023/02/03 | 385 | 387 | 384 | 385 | 2,300 |
2023/02/02 | 389 | 389 | 384 | 384 | 3,100 |
2023/02/01 | 390 | 390 | 383 | 389 | 10,700 |
2023/01/31 | 388 | 390 | 385 | 390 | 4,900 |
2023/01/30 | 385 | 388 | 383 | 386 | 6,100 |
2023/01/27 | 390 | 390 | 381 | 383 | 14,200 |
2023/01/26 | 392 | 392 | 388 | 389 | 6,600 |
2023/01/25 | 394 | 395 | 387 | 391 | 17,300 |
2023/01/24 | 392 | 393 | 390 | 392 | 7,600 |
2023/01/23 | 395 | 395 | 391 | 392 | 12,700 |
2023/01/20 | 395 | 398 | 389 | 392 | 20,300 |
2023/01/19 | 387 | 400 | 383 | 393 | 25,500 |
2023/01/18 | 385 | 388 | 381 | 387 | 46,000 |
2023/01/17 | 382 | 454 | 381 | 386 | 501,900 |
2023/01/16 | 377 | 377 | 374 | 374 | 1,000 |
2023/01/13 | 377 | 377 | 375 | 376 | 4,600 |
2023/01/12 | 376 | 376 | 374 | 375 | 900 |
2023/01/11 | 374 | 375 | 374 | 374 | 600 |
2023/01/10 | 372 | 373 | 370 | 373 | 1,100 |
2023/01/06 | 372 | 373 | 369 | 372 | 1,100 |
2023/01/05 | 372 | 372 | 369 | 369 | 400 |
2023/01/04 | 373 | 373 | 370 | 372 | 2,100 |