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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |