3444 (株)菊池製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 289 | 291 | 278 | 280 | 25,900 | 280 |
| 2025-04-03 | 301 | 301 | 294 | 296 | 16,400 | 296 |
| 2025-04-02 | 304 | 313 | 301 | 302 | 19,300 | 302 |
| 2025-04-01 | 300 | 305 | 300 | 304 | 7,900 | 304 |
| 2025-03-31 | 303 | 307 | 300 | 300 | 20,500 | 300 |
| 2025-03-28 | 313 | 313 | 303 | 306 | 28,700 | 306 |
| 2025-03-27 | 316 | 316 | 313 | 313 | 7,100 | 313 |
| 2025-03-26 | 314 | 317 | 313 | 316 | 12,200 | 316 |
| 2025-03-25 | 316 | 316 | 314 | 315 | 7,700 | 315 |
| 2025-03-24 | 318 | 321 | 313 | 313 | 34,700 | 313 |
| 2025-03-21 | 315 | 319 | 315 | 317 | 11,100 | 317 |
| 2025-03-19 | 312 | 316 | 306 | 311 | 13,200 | 311 |
| 2025-03-18 | 314 | 317 | 306 | 311 | 21,600 | 311 |
| 2025-03-17 | 302 | 323 | 302 | 307 | 41,000 | 307 |
| 2025-03-14 | 301 | 308 | 298 | 302 | 17,900 | 302 |
| 2025-03-13 | 294 | 302 | 292 | 299 | 18,100 | 299 |
| 2025-03-12 | 299 | 299 | 288 | 290 | 14,000 | 290 |
| 2025-03-11 | 291 | 296 | 289 | 296 | 26,900 | 296 |
| 2025-03-10 | 293 | 306 | 292 | 302 | 16,700 | 302 |
| 2025-03-07 | 292 | 295 | 291 | 293 | 9,100 | 293 |
| 2025-03-06 | 299 | 299 | 296 | 296 | 4,300 | 296 |
| 2025-03-05 | 295 | 303 | 291 | 300 | 27,400 | 300 |
| 2025-03-04 | 290 | 295 | 290 | 295 | 9,700 | 295 |
| 2025-03-03 | 291 | 294 | 288 | 294 | 15,000 | 294 |
| 2025-02-28 | 300 | 300 | 283 | 283 | 36,200 | 283 |
| 2025-02-27 | 301 | 307 | 297 | 301 | 17,200 | 301 |
| 2025-02-26 | 305 | 305 | 295 | 297 | 22,900 | 297 |
| 2025-02-25 | 293 | 325 | 293 | 305 | 236,600 | 305 |
| 2025-02-21 | 291 | 293 | 290 | 293 | 5,300 | 293 |
| 2025-02-20 | 291 | 295 | 290 | 290 | 1,800 | 290 |
| 2025-02-19 | 290 | 295 | 290 | 292 | 3,900 | 292 |
| 2025-02-18 | 288 | 297 | 288 | 292 | 16,500 | 292 |
| 2025-02-17 | 289 | 289 | 286 | 287 | 6,600 | 287 |
| 2025-02-14 | 291 | 292 | 284 | 288 | 22,800 | 288 |
| 2025-02-13 | 290 | 300 | 287 | 296 | 53,900 | 296 |
| 2025-02-12 | 279 | 292 | 277 | 284 | 45,400 | 284 |
| 2025-02-10 | 280 | 283 | 275 | 275 | 31,600 | 275 |
| 2025-02-07 | 269 | 283 | 267 | 279 | 20,100 | 279 |
| 2025-02-06 | 267 | 270 | 265 | 267 | 11,600 | 267 |
| 2025-02-05 | 268 | 270 | 266 | 266 | 5,600 | 266 |
| 2025-02-04 | 271 | 271 | 266 | 268 | 9,800 | 268 |
| 2025-02-03 | 270 | 283 | 266 | 271 | 28,900 | 271 |
| 2025-01-31 | 269 | 270 | 266 | 268 | 13,000 | 268 |
| 2025-01-30 | 265 | 274 | 264 | 268 | 22,600 | 268 |
| 2025-01-29 | 266 | 268 | 265 | 266 | 3,400 | 266 |
| 2025-01-28 | 265 | 267 | 265 | 266 | 2,500 | 266 |
| 2025-01-27 | 264 | 265 | 263 | 265 | 7,000 | 265 |
| 2025-01-24 | 265 | 268 | 265 | 267 | 4,500 | 267 |
| 2025-01-23 | 268 | 268 | 265 | 267 | 2,100 | 267 |
| 2025-01-22 | 265 | 268 | 265 | 267 | 5,000 | 267 |
| 2025-01-21 | 268 | 270 | 265 | 265 | 10,400 | 265 |
| 2025-01-20 | 274 | 274 | 268 | 270 | 8,000 | 270 |
| 2025-01-17 | 265 | 293 | 263 | 269 | 245,300 | 269 |
| 2025-01-16 | 262 | 268 | 262 | 265 | 31,200 | 265 |
| 2025-01-15 | 261 | 264 | 261 | 261 | 5,100 | 261 |
| 2025-01-14 | 265 | 265 | 261 | 263 | 4,800 | 263 |
| 2025-01-10 | 263 | 265 | 263 | 265 | 2,900 | 265 |
| 2025-01-09 | 265 | 266 | 261 | 263 | 13,800 | 263 |
| 2025-01-08 | 266 | 268 | 264 | 267 | 11,200 | 267 |
| 2025-01-07 | 260 | 270 | 260 | 264 | 30,800 | 264 |
| 2025-01-06 | 264 | 264 | 259 | 261 | 18,100 | 261 |
分割・併合履歴 ： [2014-10-29]1株→3株