3444 (株)菊池製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 299 | 300 | 296 | 300 | 11,700 | 300 |
| 2024-11-20 | 300 | 300 | 298 | 299 | 5,000 | 299 |
| 2024-11-19 | 301 | 301 | 299 | 299 | 3,100 | 299 |
| 2024-11-18 | 297 | 300 | 297 | 300 | 8,500 | 300 |
| 2024-11-15 | 295 | 298 | 294 | 297 | 4,300 | 297 |
| 2024-11-14 | 298 | 299 | 295 | 295 | 5,300 | 295 |
| 2024-11-13 | 299 | 299 | 295 | 296 | 9,500 | 296 |
| 2024-11-12 | 298 | 299 | 297 | 298 | 5,200 | 298 |
| 2024-11-11 | 296 | 304 | 296 | 303 | 6,900 | 303 |
| 2024-11-08 | 299 | 300 | 298 | 298 | 3,600 | 298 |
| 2024-11-07 | 295 | 300 | 295 | 299 | 5,300 | 299 |
| 2024-11-06 | 300 | 302 | 299 | 299 | 9,800 | 299 |
| 2024-11-05 | 296 | 300 | 296 | 297 | 3,700 | 297 |
| 2024-11-01 | 300 | 300 | 298 | 298 | 1,100 | 298 |
| 2024-10-31 | 299 | 302 | 298 | 300 | 6,200 | 300 |
| 2024-10-30 | 303 | 303 | 298 | 299 | 1,900 | 299 |
| 2024-10-29 | 297 | 304 | 297 | 303 | 7,000 | 303 |
| 2024-10-28 | 298 | 299 | 297 | 299 | 10,300 | 299 |
| 2024-10-25 | 304 | 304 | 297 | 300 | 10,300 | 300 |
| 2024-10-24 | 304 | 307 | 301 | 307 | 10,900 | 307 |
| 2024-10-23 | 305 | 306 | 302 | 306 | 10,200 | 306 |
| 2024-10-22 | 304 | 305 | 302 | 302 | 7,100 | 302 |
| 2024-10-21 | 304 | 305 | 304 | 305 | 1,900 | 305 |
| 2024-10-18 | 306 | 308 | 303 | 303 | 6,200 | 303 |
| 2024-10-17 | 308 | 308 | 305 | 306 | 4,000 | 306 |
| 2024-10-16 | 307 | 309 | 305 | 307 | 7,700 | 307 |
| 2024-10-15 | 309 | 312 | 307 | 307 | 6,000 | 307 |
| 2024-10-11 | 311 | 315 | 308 | 308 | 11,900 | 308 |
| 2024-10-10 | 315 | 316 | 310 | 311 | 12,100 | 311 |
| 2024-10-09 | 323 | 325 | 312 | 312 | 30,800 | 312 |
| 2024-10-08 | 319 | 326 | 317 | 325 | 45,700 | 325 |
| 2024-10-07 | 323 | 330 | 316 | 323 | 156,800 | 323 |
| 2024-10-04 | 297 | 369 | 296 | 330 | 1,646,700 | 330 |
| 2024-10-03 | 295 | 298 | 295 | 298 | 1,900 | 298 |
| 2024-10-02 | 294 | 297 | 294 | 295 | 2,400 | 295 |
| 2024-10-01 | 296 | 299 | 293 | 294 | 4,900 | 294 |
| 2024-09-30 | 295 | 297 | 291 | 293 | 7,900 | 293 |
| 2024-09-27 | 305 | 305 | 291 | 297 | 30,700 | 297 |
| 2024-09-26 | 307 | 307 | 303 | 304 | 4,600 | 304 |
| 2024-09-25 | 309 | 309 | 306 | 306 | 5,400 | 306 |
| 2024-09-24 | 308 | 308 | 306 | 308 | 2,100 | 308 |
| 2024-09-20 | 307 | 307 | 306 | 307 | 2,600 | 307 |
| 2024-09-19 | 303 | 308 | 303 | 306 | 2,700 | 306 |
| 2024-09-18 | 306 | 307 | 302 | 306 | 1,900 | 306 |
| 2024-09-17 | 306 | 307 | 303 | 306 | 3,900 | 306 |
| 2024-09-13 | 310 | 310 | 299 | 304 | 23,700 | 304 |
| 2024-09-12 | 306 | 320 | 306 | 320 | 17,800 | 320 |
| 2024-09-11 | 314 | 315 | 304 | 304 | 3,700 | 304 |
| 2024-09-10 | 318 | 318 | 311 | 313 | 7,200 | 313 |
| 2024-09-09 | 319 | 319 | 314 | 319 | 2,300 | 319 |
| 2024-09-06 | 320 | 321 | 320 | 320 | 1,300 | 320 |
| 2024-09-05 | 315 | 322 | 312 | 322 | 4,300 | 322 |
| 2024-09-04 | 314 | 317 | 314 | 315 | 12,000 | 315 |
| 2024-09-03 | 326 | 328 | 324 | 324 | 2,200 | 324 |
| 2024-09-02 | 325 | 327 | 319 | 326 | 16,800 | 326 |
| 2024-08-30 | 319 | 320 | 317 | 320 | 1,500 | 320 |
| 2024-08-29 | 315 | 319 | 315 | 318 | 3,400 | 318 |
| 2024-08-28 | 318 | 320 | 317 | 317 | 1,200 | 317 |
| 2024-08-27 | 316 | 319 | 316 | 319 | 1,200 | 319 |
| 2024-08-26 | 317 | 318 | 314 | 318 | 11,900 | 318 |
| 2024-08-23 | 324 | 325 | 316 | 317 | 6,000 | 317 |
| 2024-08-22 | 324 | 325 | 321 | 321 | 4,400 | 321 |
| 2024-08-21 | 320 | 325 | 318 | 324 | 3,300 | 324 |
| 2024-08-20 | 320 | 326 | 319 | 322 | 4,700 | 322 |
| 2024-08-19 | 321 | 325 | 320 | 320 | 5,100 | 320 |
| 2024-08-16 | 316 | 317 | 314 | 317 | 4,400 | 317 |
| 2024-08-15 | 313 | 316 | 312 | 313 | 4,600 | 313 |
| 2024-08-14 | 308 | 312 | 307 | 312 | 4,700 | 312 |
| 2024-08-13 | 300 | 308 | 299 | 308 | 13,200 | 308 |
| 2024-08-09 | 306 | 308 | 295 | 305 | 16,800 | 305 |
| 2024-08-08 | 308 | 314 | 305 | 305 | 10,500 | 305 |
| 2024-08-07 | 311 | 313 | 291 | 313 | 18,700 | 313 |
| 2024-08-06 | 303 | 310 | 288 | 307 | 40,500 | 307 |
| 2024-08-05 | 313 | 314 | 288 | 305 | 34,500 | 305 |
| 2024-08-02 | 349 | 349 | 320 | 327 | 45,800 | 327 |
| 2024-08-01 | 357 | 357 | 352 | 353 | 1,900 | 353 |
| 2024-07-31 | 356 | 357 | 355 | 357 | 900 | 357 |
| 2024-07-30 | 357 | 359 | 355 | 356 | 4,200 | 356 |
| 2024-07-29 | 354 | 357 | 353 | 357 | 6,600 | 357 |
| 2024-07-26 | 353 | 357 | 353 | 354 | 2,300 | 354 |
| 2024-07-25 | 361 | 363 | 353 | 353 | 21,700 | 353 |
| 2024-07-24 | 362 | 363 | 361 | 363 | 1,200 | 363 |
| 2024-07-23 | 363 | 365 | 362 | 362 | 2,700 | 362 |
| 2024-07-22 | 362 | 367 | 360 | 365 | 8,400 | 365 |
| 2024-07-19 | 363 | 363 | 359 | 361 | 4,500 | 361 |
| 2024-07-18 | 364 | 369 | 360 | 366 | 23,700 | 366 |
| 2024-07-17 | 361 | 366 | 360 | 362 | 18,500 | 362 |
| 2024-07-16 | 364 | 364 | 362 | 363 | 4,100 | 363 |
| 2024-07-12 | 364 | 364 | 361 | 364 | 4,900 | 364 |
| 2024-07-11 | 361 | 365 | 360 | 363 | 9,300 | 363 |
| 2024-07-10 | 361 | 365 | 361 | 363 | 4,000 | 363 |
| 2024-07-09 | 362 | 367 | 361 | 364 | 5,000 | 364 |
| 2024-07-08 | 365 | 367 | 361 | 364 | 10,300 | 364 |
| 2024-07-05 | 365 | 370 | 365 | 366 | 6,200 | 366 |
| 2024-07-04 | 369 | 373 | 367 | 369 | 9,900 | 369 |
| 2024-07-03 | 376 | 377 | 371 | 372 | 13,000 | 372 |
| 2024-07-02 | 378 | 384 | 378 | 378 | 13,000 | 378 |
| 2024-07-01 | 383 | 386 | 378 | 382 | 11,300 | 382 |
| 2024-06-28 | 389 | 389 | 383 | 384 | 8,200 | 384 |
| 2024-06-27 | 387 | 390 | 386 | 386 | 10,900 | 386 |
| 2024-06-26 | 387 | 392 | 382 | 390 | 47,900 | 390 |
| 2024-06-25 | 380 | 382 | 376 | 382 | 10,100 | 382 |
| 2024-06-24 | 370 | 385 | 370 | 376 | 30,500 | 376 |
| 2024-06-21 | 366 | 368 | 363 | 367 | 16,100 | 367 |
| 2024-06-20 | 358 | 366 | 357 | 365 | 12,900 | 365 |
| 2024-06-19 | 357 | 366 | 348 | 358 | 74,200 | 358 |
| 2024-06-18 | 358 | 360 | 357 | 360 | 24,300 | 360 |
| 2024-06-17 | 365 | 371 | 357 | 362 | 145,600 | 362 |
| 2024-06-14 | 334 | 338 | 331 | 338 | 6,100 | 338 |
| 2024-06-13 | 333 | 336 | 333 | 335 | 4,000 | 335 |
| 2024-06-12 | 332 | 334 | 332 | 333 | 9,200 | 333 |
| 2024-06-11 | 330 | 333 | 330 | 332 | 2,800 | 332 |
| 2024-06-10 | 330 | 332 | 329 | 331 | 4,600 | 331 |
| 2024-06-07 | 330 | 331 | 327 | 330 | 8,700 | 330 |
| 2024-06-06 | 333 | 333 | 331 | 331 | 2,000 | 331 |
| 2024-06-05 | 334 | 335 | 330 | 332 | 5,700 | 332 |
| 2024-06-04 | 332 | 338 | 332 | 334 | 6,900 | 334 |
| 2024-06-03 | 336 | 339 | 336 | 338 | 3,700 | 338 |
| 2024-05-31 | 330 | 339 | 330 | 336 | 8,000 | 336 |
| 2024-05-30 | 328 | 330 | 328 | 330 | 3,600 | 330 |
| 2024-05-29 | 333 | 340 | 329 | 331 | 19,700 | 331 |
| 2024-05-28 | 329 | 332 | 329 | 332 | 4,400 | 332 |
| 2024-05-27 | 331 | 332 | 329 | 330 | 6,000 | 330 |
| 2024-05-24 | 334 | 335 | 331 | 333 | 3,400 | 333 |
| 2024-05-23 | 332 | 334 | 332 | 334 | 7,000 | 334 |
| 2024-05-22 | 336 | 336 | 330 | 332 | 8,300 | 332 |
| 2024-05-21 | 335 | 338 | 335 | 336 | 1,700 | 336 |
| 2024-05-20 | 332 | 336 | 331 | 336 | 6,900 | 336 |
| 2024-05-17 | 329 | 334 | 329 | 332 | 8,200 | 332 |
| 2024-05-16 | 335 | 336 | 330 | 332 | 16,600 | 332 |
| 2024-05-15 | 336 | 340 | 336 | 336 | 10,000 | 336 |
| 2024-05-14 | 338 | 339 | 335 | 337 | 6,900 | 337 |
| 2024-05-13 | 341 | 343 | 338 | 338 | 15,800 | 338 |
| 2024-05-10 | 341 | 345 | 341 | 342 | 5,800 | 342 |
| 2024-05-09 | 345 | 345 | 341 | 342 | 3,000 | 342 |
| 2024-05-08 | 336 | 345 | 336 | 345 | 10,100 | 345 |
| 2024-05-07 | 340 | 342 | 337 | 338 | 9,700 | 338 |
| 2024-05-02 | 340 | 342 | 339 | 340 | 11,400 | 340 |
| 2024-05-01 | 344 | 345 | 341 | 342 | 5,900 | 342 |
| 2024-04-30 | 343 | 345 | 342 | 344 | 6,600 | 344 |
| 2024-04-26 | 347 | 348 | 343 | 346 | 4,700 | 346 |
| 2024-04-25 | 349 | 353 | 347 | 347 | 11,700 | 347 |
| 2024-04-24 | 351 | 354 | 351 | 354 | 8,500 | 354 |
| 2024-04-23 | 358 | 358 | 354 | 354 | 11,800 | 354 |
| 2024-04-22 | 360 | 361 | 359 | 359 | 11,100 | 359 |
| 2024-04-19 | 361 | 362 | 360 | 360 | 12,300 | 360 |
| 2024-04-18 | 365 | 365 | 362 | 362 | 6,200 | 362 |
| 2024-04-17 | 364 | 365 | 363 | 365 | 2,000 | 365 |
| 2024-04-16 | 364 | 365 | 363 | 364 | 6,900 | 364 |
| 2024-04-15 | 363 | 365 | 363 | 363 | 7,200 | 363 |
| 2024-04-12 | 363 | 364 | 362 | 362 | 4,800 | 362 |
| 2024-04-11 | 363 | 363 | 361 | 362 | 9,000 | 362 |
| 2024-04-10 | 368 | 368 | 361 | 361 | 7,600 | 361 |
| 2024-04-09 | 364 | 368 | 364 | 368 | 4,100 | 368 |
| 2024-04-08 | 369 | 369 | 362 | 362 | 12,800 | 362 |
| 2024-04-05 | 365 | 390 | 363 | 368 | 42,200 | 368 |
| 2024-04-04 | 372 | 372 | 365 | 365 | 7,500 | 365 |
| 2024-04-03 | 372 | 372 | 368 | 372 | 3,300 | 372 |
| 2024-04-02 | 376 | 376 | 367 | 367 | 17,800 | 367 |
| 2024-04-01 | 379 | 383 | 376 | 376 | 10,500 | 376 |
| 2024-03-29 | 377 | 379 | 376 | 379 | 4,500 | 379 |
| 2024-03-28 | 383 | 383 | 376 | 376 | 10,500 | 376 |
| 2024-03-27 | 386 | 387 | 382 | 383 | 11,000 | 383 |
| 2024-03-26 | 380 | 386 | 380 | 386 | 11,000 | 386 |
| 2024-03-25 | 376 | 387 | 376 | 380 | 20,000 | 380 |
| 2024-03-22 | 384 | 386 | 377 | 386 | 19,300 | 386 |
| 2024-03-21 | 370 | 398 | 368 | 385 | 71,800 | 385 |
| 2024-03-19 | 380 | 382 | 368 | 373 | 32,000 | 373 |
| 2024-03-18 | 389 | 392 | 382 | 382 | 30,900 | 382 |
| 2024-03-15 | 398 | 398 | 391 | 392 | 14,200 | 392 |
| 2024-03-14 | 387 | 394 | 385 | 394 | 44,400 | 394 |
| 2024-03-13 | 386 | 432 | 374 | 387 | 326,700 | 387 |
| 2024-03-12 | 361 | 368 | 361 | 361 | 4,100 | 361 |
| 2024-03-11 | 369 | 370 | 361 | 361 | 12,700 | 361 |
| 2024-03-08 | 370 | 372 | 370 | 370 | 2,200 | 370 |
| 2024-03-07 | 375 | 376 | 370 | 370 | 9,100 | 370 |
| 2024-03-06 | 378 | 378 | 369 | 374 | 16,500 | 374 |
| 2024-03-05 | 360 | 380 | 358 | 378 | 38,400 | 378 |
| 2024-03-04 | 359 | 361 | 358 | 360 | 7,700 | 360 |
| 2024-03-01 | 359 | 363 | 359 | 360 | 7,300 | 360 |
| 2024-02-29 | 357 | 362 | 357 | 360 | 5,500 | 360 |
| 2024-02-28 | 358 | 361 | 358 | 358 | 10,400 | 358 |
| 2024-02-27 | 358 | 361 | 358 | 359 | 5,100 | 359 |
| 2024-02-26 | 360 | 362 | 358 | 360 | 19,600 | 360 |
| 2024-02-22 | 363 | 369 | 362 | 364 | 14,600 | 364 |
| 2024-02-21 | 359 | 360 | 355 | 357 | 10,500 | 357 |
| 2024-02-20 | 358 | 361 | 358 | 361 | 3,700 | 361 |
| 2024-02-19 | 351 | 360 | 351 | 360 | 16,000 | 360 |
| 2024-02-16 | 358 | 364 | 355 | 357 | 8,700 | 357 |
| 2024-02-15 | 355 | 371 | 354 | 360 | 27,400 | 360 |
| 2024-02-14 | 354 | 360 | 350 | 357 | 32,700 | 357 |
| 2024-02-13 | 355 | 357 | 354 | 355 | 11,800 | 355 |
| 2024-02-09 | 357 | 357 | 355 | 355 | 5,900 | 355 |
| 2024-02-08 | 359 | 360 | 356 | 357 | 9,700 | 357 |
| 2024-02-07 | 358 | 360 | 356 | 360 | 10,800 | 360 |
| 2024-02-06 | 363 | 363 | 358 | 358 | 3,500 | 358 |
| 2024-02-05 | 358 | 360 | 358 | 358 | 6,400 | 358 |
| 2024-02-02 | 363 | 363 | 358 | 358 | 9,300 | 358 |
| 2024-02-01 | 366 | 366 | 363 | 363 | 4,200 | 363 |
| 2024-01-31 | 367 | 371 | 366 | 366 | 3,800 | 366 |
| 2024-01-30 | 358 | 387 | 353 | 369 | 81,700 | 369 |
| 2024-01-29 | 360 | 360 | 358 | 359 | 6,600 | 359 |
| 2024-01-26 | 354 | 360 | 354 | 358 | 10,900 | 358 |
| 2024-01-25 | 356 | 357 | 355 | 356 | 6,000 | 356 |
| 2024-01-24 | 355 | 356 | 354 | 356 | 2,800 | 356 |
| 2024-01-23 | 356 | 356 | 355 | 355 | 2,500 | 355 |
| 2024-01-22 | 356 | 360 | 353 | 356 | 9,700 | 356 |
| 2024-01-19 | 356 | 357 | 354 | 354 | 14,200 | 354 |
| 2024-01-18 | 360 | 360 | 356 | 356 | 7,400 | 356 |
| 2024-01-17 | 356 | 360 | 356 | 358 | 11,900 | 358 |
| 2024-01-16 | 356 | 361 | 356 | 358 | 4,900 | 358 |
| 2024-01-15 | 357 | 358 | 356 | 356 | 9,200 | 356 |
| 2024-01-12 | 358 | 360 | 356 | 357 | 9,600 | 357 |
| 2024-01-11 | 361 | 361 | 357 | 358 | 5,200 | 358 |
| 2024-01-10 | 352 | 362 | 352 | 359 | 17,700 | 359 |
| 2024-01-09 | 348 | 355 | 346 | 355 | 24,800 | 355 |
| 2024-01-05 | 339 | 347 | 339 | 346 | 16,300 | 346 |
| 2024-01-04 | 335 | 341 | 335 | 341 | 11,500 | 341 |
分割・併合履歴 ： [2014-10-29]1株→3株
