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 |
|---|---|---|---|---|---|
| 2024/10/04 | 380 | 383 | 380 | 382 | 4,300 |
| 2024/10/03 | 380 | 382 | 378 | 380 | 3,600 |
| 2024/10/02 | 380 | 380 | 377 | 377 | 2,600 |
| 2024/10/01 | 376 | 381 | 376 | 380 | 2,900 |
| 2024/09/30 | 368 | 378 | 368 | 374 | 26,500 |
| 2024/09/27 | 388 | 388 | 381 | 384 | 7,500 |
| 2024/09/26 | 391 | 396 | 385 | 392 | 10,300 |
| 2024/09/25 | 394 | 394 | 390 | 390 | 8,900 |
| 2024/09/24 | 391 | 393 | 388 | 393 | 8,300 |
| 2024/09/20 | 385 | 389 | 383 | 388 | 12,200 |
| 2024/09/19 | 377 | 383 | 377 | 382 | 8,300 |
| 2024/09/18 | 377 | 382 | 372 | 375 | 32,100 |
| 2024/09/17 | 387 | 425 | 372 | 372 | 167,000 |
| 2024/09/13 | 384 | 387 | 384 | 387 | 3,600 |
| 2024/09/12 | 384 | 387 | 384 | 385 | 3,600 |
| 2024/09/11 | 386 | 386 | 380 | 383 | 4,600 |
| 2024/09/10 | 384 | 388 | 384 | 386 | 4,500 |
| 2024/09/09 | 386 | 386 | 381 | 385 | 5,900 |
| 2024/09/06 | 386 | 387 | 385 | 386 | 1,300 |
| 2024/09/05 | 385 | 387 | 384 | 386 | 5,700 |
| 2024/09/04 | 392 | 395 | 386 | 386 | 12,000 |
| 2024/09/03 | 391 | 395 | 390 | 394 | 2,700 |
| 2024/09/02 | 390 | 391 | 389 | 391 | 4,800 |
| 2024/08/30 | 391 | 395 | 390 | 390 | 4,200 |
| 2024/08/29 | 390 | 391 | 389 | 391 | 2,400 |
| 2024/08/28 | 391 | 392 | 389 | 389 | 6,200 |
| 2024/08/27 | 390 | 392 | 390 | 391 | 1,400 |
| 2024/08/26 | 395 | 395 | 389 | 390 | 3,800 |
| 2024/08/23 | 388 | 390 | 384 | 389 | 14,500 |
| 2024/08/22 | 388 | 390 | 386 | 390 | 7,600 |
| 2024/08/21 | 391 | 391 | 388 | 388 | 6,200 |
| 2024/08/20 | 389 | 391 | 387 | 391 | 8,000 |
| 2024/08/19 | 390 | 391 | 388 | 388 | 3,100 |
| 2024/08/16 | 389 | 390 | 386 | 390 | 4,600 |
| 2024/08/15 | 385 | 389 | 385 | 386 | 3,300 |
| 2024/08/14 | 387 | 389 | 383 | 384 | 9,700 |
| 2024/08/13 | 383 | 383 | 378 | 382 | 7,000 |
| 2024/08/09 | 378 | 385 | 377 | 380 | 13,500 |
| 2024/08/08 | 366 | 380 | 366 | 373 | 6,300 |
| 2024/08/07 | 372 | 379 | 365 | 371 | 22,100 |
| 2024/08/06 | 360 | 375 | 358 | 372 | 48,900 |
| 2024/08/05 | 381 | 381 | 350 | 354 | 54,500 |
| 2024/08/02 | 395 | 395 | 387 | 388 | 28,400 |
| 2024/08/01 | 404 | 404 | 395 | 395 | 11,400 |
| 2024/07/31 | 402 | 404 | 401 | 404 | 1,700 |
| 2024/07/30 | 403 | 403 | 402 | 403 | 2,300 |
| 2024/07/29 | 402 | 403 | 400 | 403 | 8,300 |
| 2024/07/26 | 402 | 402 | 400 | 402 | 57,900 |
| 2024/07/25 | 401 | 402 | 400 | 402 | 26,400 |
| 2024/07/24 | 404 | 404 | 402 | 403 | 5,300 |
| 2024/07/23 | 405 | 405 | 402 | 404 | 8,900 |
| 2024/07/22 | 404 | 405 | 403 | 404 | 2,500 |
| 2024/07/19 | 406 | 406 | 403 | 405 | 8,300 |
| 2024/07/18 | 405 | 406 | 403 | 406 | 7,600 |
| 2024/07/17 | 405 | 408 | 404 | 406 | 8,700 |
| 2024/07/16 | 406 | 406 | 404 | 405 | 3,500 |
| 2024/07/12 | 405 | 406 | 403 | 404 | 5,600 |
| 2024/07/11 | 405 | 406 | 403 | 404 | 3,600 |
| 2024/07/10 | 403 | 404 | 402 | 404 | 6,700 |
| 2024/07/09 | 406 | 406 | 402 | 403 | 8,700 |
| 2024/07/08 | 406 | 406 | 404 | 406 | 5,800 |
| 2024/07/05 | 406 | 407 | 404 | 404 | 7,300 |
| 2024/07/04 | 405 | 406 | 404 | 406 | 7,400 |
| 2024/07/03 | 405 | 410 | 403 | 405 | 15,300 |
| 2024/07/02 | 405 | 406 | 404 | 404 | 3,100 |
| 2024/07/01 | 405 | 406 | 403 | 404 | 9,100 |
| 2024/06/28 | 403 | 406 | 403 | 405 | 3,900 |
| 2024/06/27 | 404 | 405 | 402 | 403 | 10,200 |
| 2024/06/26 | 404 | 405 | 403 | 404 | 3,800 |
| 2024/06/25 | 406 | 406 | 402 | 403 | 24,100 |
| 2024/06/24 | 406 | 407 | 402 | 403 | 20,200 |
| 2024/06/21 | 406 | 406 | 403 | 403 | 37,900 |
| 2024/06/20 | 405 | 409 | 402 | 406 | 37,900 |
| 2024/06/19 | 404 | 405 | 403 | 403 | 4,200 |
| 2024/06/18 | 406 | 406 | 402 | 402 | 14,400 |
| 2024/06/17 | 403 | 404 | 401 | 403 | 5,300 |
| 2024/06/14 | 404 | 406 | 402 | 404 | 3,200 |
| 2024/06/13 | 406 | 406 | 402 | 403 | 11,300 |
| 2024/06/12 | 405 | 406 | 405 | 406 | 2,000 |
| 2024/06/11 | 406 | 407 | 404 | 404 | 4,900 |
| 2024/06/10 | 404 | 407 | 404 | 407 | 3,500 |
| 2024/06/07 | 405 | 406 | 404 | 404 | 4,100 |
| 2024/06/06 | 406 | 406 | 404 | 405 | 700 |
| 2024/06/05 | 405 | 408 | 404 | 405 | 7,100 |
| 2024/06/04 | 407 | 407 | 405 | 407 | 1,500 |
| 2024/06/03 | 408 | 408 | 405 | 405 | 2,200 |
| 2024/05/31 | 405 | 408 | 405 | 407 | 2,700 |
| 2024/05/30 | 404 | 410 | 402 | 407 | 28,800 |
| 2024/05/29 | 405 | 408 | 404 | 407 | 3,400 |
| 2024/05/28 | 405 | 409 | 404 | 405 | 12,400 |
| 2024/05/27 | 404 | 405 | 403 | 405 | 5,300 |
| 2024/05/24 | 410 | 410 | 403 | 403 | 18,700 |
| 2024/05/23 | 405 | 411 | 405 | 406 | 15,600 |
| 2024/05/22 | 407 | 407 | 403 | 404 | 4,700 |
| 2024/05/21 | 407 | 408 | 404 | 408 | 9,100 |
| 2024/05/20 | 404 | 406 | 402 | 405 | 7,000 |
| 2024/05/17 | 404 | 405 | 400 | 401 | 8,000 |
| 2024/05/16 | 405 | 405 | 402 | 402 | 1,900 |
| 2024/05/15 | 402 | 408 | 401 | 402 | 23,200 |
| 2024/05/14 | 404 | 408 | 398 | 402 | 59,500 |
| 2024/05/13 | 403 | 404 | 400 | 402 | 6,200 |
| 2024/05/10 | 401 | 403 | 399 | 399 | 4,500 |
| 2024/05/09 | 403 | 404 | 400 | 402 | 2,800 |
| 2024/05/08 | 401 | 404 | 400 | 400 | 6,500 |
| 2024/05/07 | 402 | 403 | 398 | 400 | 7,500 |
| 2024/05/02 | 401 | 401 | 399 | 401 | 5,300 |
| 2024/05/01 | 404 | 405 | 399 | 399 | 13,600 |
| 2024/04/30 | 401 | 404 | 400 | 404 | 2,700 |
| 2024/04/26 | 404 | 406 | 400 | 400 | 5,900 |
| 2024/04/25 | 406 | 406 | 403 | 405 | 7,200 |
| 2024/04/24 | 403 | 404 | 402 | 404 | 3,500 |
| 2024/04/23 | 403 | 403 | 401 | 401 | 5,100 |
| 2024/04/22 | 401 | 403 | 400 | 401 | 6,300 |
| 2024/04/19 | 406 | 406 | 401 | 401 | 8,100 |
| 2024/04/18 | 402 | 406 | 401 | 406 | 7,100 |
| 2024/04/17 | 402 | 403 | 401 | 401 | 4,200 |
| 2024/04/16 | 407 | 407 | 398 | 400 | 25,400 |
| 2024/04/15 | 404 | 407 | 404 | 407 | 2,800 |
| 2024/04/12 | 404 | 410 | 404 | 405 | 13,000 |
| 2024/04/11 | 406 | 406 | 401 | 403 | 7,900 |
| 2024/04/10 | 404 | 406 | 404 | 405 | 4,700 |
| 2024/04/09 | 402 | 402 | 402 | 402 | 1,100 |
| 2024/04/08 | 405 | 405 | 402 | 402 | 4,500 |
| 2024/04/05 | 403 | 403 | 401 | 401 | 3,700 |
| 2024/04/04 | 404 | 407 | 403 | 404 | 11,700 |
| 2024/04/03 | 402 | 403 | 401 | 402 | 4,400 |
| 2024/04/02 | 404 | 404 | 401 | 404 | 3,500 |
| 2024/04/01 | 402 | 406 | 402 | 406 | 13,700 |
| 2024/03/29 | 405 | 405 | 401 | 402 | 5,500 |
| 2024/03/28 | 399 | 412 | 399 | 405 | 9,000 |
| 2024/03/27 | 412 | 414 | 410 | 412 | 14,700 |
| 2024/03/26 | 414 | 415 | 405 | 413 | 12,000 |
| 2024/03/25 | 417 | 417 | 410 | 414 | 14,600 |
| 2024/03/22 | 406 | 423 | 406 | 412 | 30,000 |
| 2024/03/21 | 404 | 407 | 403 | 405 | 19,400 |
| 2024/03/19 | 404 | 404 | 398 | 404 | 29,200 |
| 2024/03/18 | 402 | 404 | 391 | 398 | 89,300 |
| 2024/03/15 | 403 | 403 | 402 | 402 | 3,200 |
| 2024/03/14 | 402 | 403 | 401 | 403 | 6,300 |
| 2024/03/13 | 403 | 403 | 400 | 403 | 9,400 |
| 2024/03/12 | 404 | 404 | 401 | 402 | 5,400 |
| 2024/03/11 | 404 | 405 | 401 | 403 | 15,400 |
| 2024/03/08 | 402 | 404 | 400 | 404 | 22,900 |
| 2024/03/07 | 403 | 403 | 400 | 402 | 17,300 |
| 2024/03/06 | 404 | 404 | 401 | 402 | 12,700 |
| 2024/03/05 | 404 | 405 | 401 | 404 | 13,600 |
| 2024/03/04 | 403 | 405 | 402 | 405 | 9,500 |
| 2024/03/01 | 401 | 403 | 401 | 403 | 3,900 |
| 2024/02/29 | 404 | 404 | 400 | 401 | 13,500 |
| 2024/02/28 | 400 | 403 | 400 | 403 | 12,100 |
| 2024/02/27 | 399 | 400 | 398 | 400 | 14,700 |
| 2024/02/26 | 400 | 401 | 399 | 400 | 6,300 |
| 2024/02/22 | 402 | 402 | 399 | 401 | 7,400 |
| 2024/02/21 | 401 | 401 | 399 | 399 | 10,600 |
| 2024/02/20 | 398 | 399 | 396 | 399 | 19,900 |
| 2024/02/19 | 397 | 401 | 396 | 397 | 11,100 |
| 2024/02/16 | 398 | 400 | 397 | 398 | 10,500 |
| 2024/02/15 | 400 | 400 | 398 | 398 | 9,000 |
| 2024/02/14 | 400 | 401 | 398 | 400 | 3,200 |
| 2024/02/13 | 400 | 401 | 399 | 401 | 7,200 |
| 2024/02/09 | 401 | 402 | 397 | 400 | 19,400 |
| 2024/02/08 | 399 | 402 | 398 | 401 | 17,700 |
| 2024/02/07 | 400 | 400 | 397 | 399 | 5,700 |
| 2024/02/06 | 399 | 400 | 397 | 400 | 5,800 |
| 2024/02/05 | 400 | 400 | 396 | 399 | 13,300 |
| 2024/02/02 | 397 | 400 | 397 | 398 | 3,700 |
| 2024/02/01 | 399 | 399 | 397 | 397 | 8,800 |
| 2024/01/31 | 398 | 400 | 398 | 399 | 4,600 |
| 2024/01/30 | 400 | 400 | 398 | 398 | 5,100 |
| 2024/01/29 | 399 | 400 | 398 | 400 | 5,500 |
| 2024/01/26 | 399 | 399 | 397 | 399 | 3,400 |
| 2024/01/25 | 399 | 400 | 396 | 399 | 17,200 |
| 2024/01/24 | 397 | 400 | 397 | 398 | 15,200 |
| 2024/01/23 | 399 | 400 | 397 | 400 | 6,800 |
| 2024/01/22 | 396 | 399 | 395 | 399 | 10,500 |
| 2024/01/19 | 397 | 397 | 394 | 394 | 11,300 |
| 2024/01/18 | 394 | 396 | 392 | 396 | 11,300 |
| 2024/01/17 | 393 | 394 | 391 | 392 | 11,600 |
| 2024/01/16 | 393 | 393 | 391 | 391 | 5,300 |
| 2024/01/15 | 391 | 394 | 386 | 393 | 14,900 |
| 2024/01/12 | 390 | 391 | 390 | 391 | 2,100 |
| 2024/01/11 | 391 | 392 | 389 | 390 | 16,200 |
| 2024/01/10 | 397 | 398 | 389 | 390 | 40,000 |
| 2024/01/09 | 394 | 398 | 390 | 398 | 13,800 |
| 2024/01/05 | 393 | 395 | 390 | 394 | 8,500 |
| 2024/01/04 | 393 | 393 | 384 | 389 | 13,700 |