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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 761 | 761 | 744 | 761 | 852,600 | 761 |
| 2025-12-09 | 551 | 661 | 550 | 661 | 4,779,300 | 661 |
| 2025-12-08 | 616 | 716 | 550 | 561 | 5,667,700 | 561 |
| 2025-12-05 | 525 | 616 | 486 | 616 | 7,369,100 | 616 |
| 2025-12-04 | 450 | 516 | 417 | 516 | 8,995,900 | 516 |
| 2025-12-03 | 381 | 436 | 371 | 436 | 1,908,000 | 436 |
| 2025-12-02 | 334 | 380 | 333 | 356 | 921,500 | 356 |
| 2025-12-01 | 334 | 335 | 330 | 331 | 24,900 | 331 |
| 2025-11-28 | 332 | 335 | 332 | 334 | 22,000 | 334 |
| 2025-11-27 | 333 | 337 | 332 | 334 | 33,400 | 334 |
| 2025-11-26 | 332 | 335 | 330 | 333 | 23,100 | 333 |
| 2025-11-25 | 334 | 336 | 333 | 333 | 35,900 | 333 |
| 2025-11-21 | 339 | 345 | 333 | 335 | 60,500 | 335 |
| 2025-11-20 | 336 | 347 | 335 | 343 | 40,500 | 343 |
| 2025-11-19 | 341 | 344 | 339 | 344 | 17,100 | 344 |
| 2025-11-18 | 340 | 344 | 336 | 344 | 34,000 | 344 |
| 2025-11-17 | 349 | 349 | 340 | 343 | 19,100 | 343 |
| 2025-11-14 | 347 | 353 | 342 | 348 | 27,600 | 348 |
| 2025-11-13 | 356 | 357 | 348 | 355 | 17,300 | 355 |
| 2025-11-12 | 349 | 360 | 345 | 358 | 49,000 | 358 |
| 2025-11-11 | 348 | 350 | 347 | 348 | 5,100 | 348 |
| 2025-11-10 | 346 | 347 | 343 | 347 | 9,000 | 347 |
| 2025-11-07 | 345 | 354 | 344 | 345 | 35,400 | 345 |
| 2025-11-06 | 341 | 349 | 338 | 349 | 18,800 | 349 |
| 2025-11-05 | 340 | 347 | 335 | 338 | 20,500 | 338 |
| 2025-11-04 | 354 | 361 | 342 | 345 | 62,500 | 345 |
| 2025-10-31 | 333 | 353 | 333 | 352 | 83,400 | 352 |
| 2025-10-30 | 329 | 334 | 328 | 333 | 10,400 | 333 |
| 2025-10-29 | 335 | 335 | 328 | 329 | 9,900 | 329 |
| 2025-10-28 | 340 | 342 | 335 | 335 | 15,900 | 335 |
| 2025-10-27 | 333 | 340 | 333 | 338 | 32,000 | 338 |
| 2025-10-24 | 329 | 333 | 325 | 333 | 21,400 | 333 |
| 2025-10-23 | 324 | 327 | 322 | 327 | 15,100 | 327 |
| 2025-10-22 | 316 | 325 | 316 | 325 | 23,600 | 325 |
| 2025-10-21 | 318 | 320 | 315 | 316 | 15,800 | 316 |
| 2025-10-20 | 304 | 325 | 299 | 317 | 224,800 | 317 |
| 2025-10-17 | 321 | 325 | 321 | 325 | 2,200 | 325 |
| 2025-10-16 | 328 | 330 | 321 | 323 | 13,500 | 323 |
| 2025-10-15 | 323 | 328 | 321 | 327 | 8,600 | 327 |
| 2025-10-14 | 328 | 330 | 315 | 323 | 16,900 | 323 |
| 2025-10-10 | 337 | 337 | 328 | 328 | 14,600 | 328 |
| 2025-10-09 | 323 | 335 | 323 | 335 | 35,700 | 335 |
| 2025-10-08 | 319 | 327 | 319 | 326 | 15,000 | 326 |
| 2025-10-07 | 328 | 328 | 312 | 319 | 28,300 | 319 |
| 2025-10-06 | 320 | 326 | 319 | 325 | 32,000 | 325 |
| 2025-10-03 | 319 | 320 | 315 | 318 | 10,200 | 318 |
| 2025-10-02 | 321 | 322 | 319 | 321 | 5,600 | 321 |
| 2025-10-01 | 334 | 334 | 319 | 320 | 17,000 | 320 |
| 2025-09-30 | 329 | 333 | 329 | 333 | 13,600 | 333 |
| 2025-09-29 | 330 | 331 | 328 | 330 | 12,100 | 330 |
| 2025-09-26 | 330 | 333 | 328 | 331 | 10,200 | 331 |
| 2025-09-25 | 338 | 338 | 329 | 329 | 24,200 | 329 |
| 2025-09-24 | 333 | 338 | 333 | 336 | 7,700 | 336 |
| 2025-09-22 | 337 | 340 | 333 | 333 | 32,900 | 333 |
| 2025-09-19 | 335 | 340 | 332 | 333 | 21,300 | 333 |
| 2025-09-18 | 340 | 340 | 335 | 336 | 19,000 | 336 |
| 2025-09-17 | 344 | 345 | 340 | 341 | 14,700 | 341 |
| 2025-09-16 | 354 | 354 | 333 | 344 | 59,700 | 344 |
| 2025-09-12 | 354 | 364 | 353 | 364 | 23,500 | 364 |
| 2025-09-11 | 358 | 361 | 354 | 354 | 10,200 | 354 |
| 2025-09-10 | 360 | 372 | 354 | 357 | 64,500 | 357 |
| 2025-09-09 | 359 | 359 | 354 | 358 | 7,800 | 358 |
| 2025-09-08 | 357 | 361 | 354 | 354 | 12,300 | 354 |
| 2025-09-05 | 356 | 359 | 354 | 357 | 4,900 | 357 |
| 2025-09-04 | 360 | 362 | 355 | 357 | 9,700 | 357 |
| 2025-09-03 | 360 | 361 | 357 | 357 | 8,300 | 357 |
| 2025-09-02 | 361 | 362 | 358 | 360 | 2,900 | 360 |
| 2025-09-01 | 358 | 362 | 357 | 360 | 15,200 | 360 |
| 2025-08-29 | 358 | 363 | 355 | 360 | 24,200 | 360 |
| 2025-08-28 | 348 | 357 | 346 | 356 | 29,300 | 356 |
| 2025-08-27 | 356 | 356 | 348 | 348 | 24,000 | 348 |
| 2025-08-26 | 360 | 360 | 356 | 356 | 10,400 | 356 |
| 2025-08-25 | 364 | 365 | 357 | 360 | 17,000 | 360 |
| 2025-08-22 | 356 | 362 | 352 | 362 | 28,600 | 362 |
| 2025-08-21 | 356 | 356 | 351 | 352 | 18,000 | 352 |
| 2025-08-20 | 361 | 361 | 356 | 356 | 30,800 | 356 |
| 2025-08-19 | 361 | 363 | 356 | 356 | 18,300 | 356 |
| 2025-08-18 | 361 | 363 | 358 | 362 | 29,600 | 362 |
| 2025-08-15 | 358 | 364 | 358 | 362 | 22,100 | 362 |
| 2025-08-14 | 356 | 361 | 352 | 359 | 24,200 | 359 |
| 2025-08-13 | 345 | 376 | 345 | 360 | 149,000 | 360 |
| 2025-08-12 | 340 | 342 | 339 | 341 | 3,400 | 341 |
| 2025-08-08 | 344 | 346 | 339 | 339 | 22,300 | 339 |
| 2025-08-07 | 345 | 345 | 340 | 341 | 18,200 | 341 |
| 2025-08-06 | 345 | 345 | 340 | 342 | 15,100 | 342 |
| 2025-08-05 | 344 | 348 | 342 | 345 | 24,600 | 345 |
| 2025-08-04 | 342 | 344 | 336 | 343 | 25,300 | 343 |
| 2025-08-01 | 335 | 340 | 331 | 340 | 25,400 | 340 |
| 2025-07-31 | 330 | 336 | 324 | 335 | 28,900 | 335 |
| 2025-07-30 | 329 | 329 | 321 | 326 | 14,700 | 326 |
| 2025-07-29 | 318 | 333 | 316 | 325 | 93,800 | 325 |
| 2025-07-28 | 314 | 317 | 312 | 315 | 18,800 | 315 |
| 2025-07-25 | 314 | 314 | 312 | 312 | 6,700 | 312 |
| 2025-07-24 | 310 | 311 | 308 | 311 | 20,500 | 311 |
| 2025-07-23 | 307 | 310 | 305 | 309 | 19,300 | 309 |
| 2025-07-22 | 302 | 305 | 301 | 305 | 14,600 | 305 |
| 2025-07-18 | 305 | 305 | 303 | 303 | 7,000 | 303 |
| 2025-07-17 | 303 | 306 | 300 | 304 | 25,000 | 304 |
| 2025-07-16 | 310 | 310 | 306 | 307 | 16,800 | 307 |
| 2025-07-15 | 314 | 315 | 311 | 311 | 15,600 | 311 |
| 2025-07-14 | 315 | 317 | 313 | 315 | 11,500 | 315 |
| 2025-07-11 | 316 | 316 | 312 | 313 | 17,400 | 313 |
| 2025-07-10 | 319 | 321 | 316 | 317 | 8,800 | 317 |
| 2025-07-09 | 319 | 323 | 319 | 321 | 14,900 | 321 |
| 2025-07-08 | 324 | 324 | 317 | 318 | 7,300 | 318 |
| 2025-07-07 | 323 | 323 | 318 | 320 | 19,300 | 320 |
| 2025-07-04 | 324 | 344 | 317 | 317 | 60,000 | 317 |
| 2025-07-03 | 317 | 319 | 316 | 316 | 7,100 | 316 |
| 2025-07-02 | 322 | 325 | 318 | 318 | 13,000 | 318 |
| 2025-07-01 | 327 | 329 | 325 | 325 | 8,100 | 325 |
| 2025-06-30 | 326 | 330 | 326 | 326 | 13,400 | 326 |
| 2025-06-27 | 323 | 329 | 323 | 325 | 27,800 | 325 |
| 2025-06-26 | 328 | 332 | 321 | 321 | 29,400 | 321 |
| 2025-06-25 | 339 | 339 | 322 | 327 | 46,000 | 327 |
| 2025-06-24 | 345 | 346 | 328 | 336 | 81,900 | 336 |
| 2025-06-23 | 317 | 349 | 317 | 347 | 126,800 | 347 |
| 2025-06-20 | 326 | 328 | 318 | 320 | 20,800 | 320 |
| 2025-06-19 | 322 | 329 | 316 | 329 | 40,700 | 329 |
| 2025-06-18 | 324 | 326 | 314 | 322 | 58,000 | 322 |
| 2025-06-17 | 325 | 329 | 322 | 323 | 26,500 | 323 |
| 2025-06-16 | 321 | 336 | 321 | 330 | 113,700 | 330 |
| 2025-06-13 | 338 | 346 | 327 | 337 | 173,600 | 337 |
| 2025-06-12 | 310 | 357 | 307 | 333 | 843,600 | 333 |
| 2025-06-11 | 300 | 307 | 300 | 307 | 47,500 | 307 |
| 2025-06-10 | 287 | 298 | 283 | 298 | 51,500 | 298 |
| 2025-06-09 | 279 | 289 | 278 | 287 | 83,500 | 287 |
| 2025-06-06 | 277 | 278 | 277 | 277 | 7,800 | 277 |
| 2025-06-05 | 277 | 277 | 271 | 274 | 9,200 | 274 |
| 2025-06-04 | 271 | 276 | 271 | 276 | 13,600 | 276 |
| 2025-06-03 | 271 | 274 | 268 | 274 | 6,400 | 274 |
| 2025-06-02 | 272 | 278 | 267 | 271 | 382,700 | 271 |
| 2025-05-30 | 277 | 277 | 270 | 272 | 5,200 | 272 |
| 2025-05-29 | 271 | 274 | 271 | 273 | 6,200 | 273 |
| 2025-05-28 | 270 | 279 | 265 | 271 | 110,300 | 271 |
| 2025-05-27 | 271 | 271 | 267 | 270 | 4,100 | 270 |
| 2025-05-26 | 270 | 270 | 267 | 268 | 10,100 | 268 |
| 2025-05-23 | 269 | 269 | 267 | 269 | 3,500 | 269 |
| 2025-05-22 | 267 | 269 | 267 | 269 | 11,900 | 269 |
| 2025-05-21 | 263 | 271 | 263 | 267 | 58,400 | 267 |
| 2025-05-20 | 263 | 265 | 261 | 265 | 5,300 | 265 |
| 2025-05-19 | 260 | 262 | 259 | 262 | 8,600 | 262 |
| 2025-05-16 | 258 | 260 | 257 | 260 | 18,800 | 260 |
| 2025-05-15 | 265 | 266 | 259 | 259 | 17,500 | 259 |
| 2025-05-14 | 262 | 268 | 262 | 266 | 13,400 | 266 |
| 2025-05-13 | 275 | 284 | 260 | 260 | 312,700 | 260 |
| 2025-05-12 | 277 | 277 | 271 | 274 | 8,300 | 274 |
| 2025-05-09 | 272 | 275 | 271 | 273 | 3,800 | 273 |
| 2025-05-08 | 274 | 275 | 272 | 272 | 8,400 | 272 |
| 2025-05-07 | 274 | 274 | 269 | 274 | 9,500 | 274 |
| 2025-05-02 | 274 | 275 | 269 | 272 | 15,800 | 272 |
| 2025-05-01 | 275 | 279 | 275 | 276 | 12,500 | 276 |
| 2025-04-30 | 275 | 280 | 274 | 280 | 9,800 | 280 |
| 2025-04-28 | 277 | 280 | 273 | 274 | 49,600 | 274 |
| 2025-04-25 | 289 | 290 | 275 | 290 | 207,700 | 290 |
| 2025-04-24 | 290 | 290 | 281 | 284 | 42,400 | 284 |
| 2025-04-23 | 289 | 294 | 287 | 294 | 18,200 | 294 |
| 2025-04-22 | 286 | 296 | 286 | 288 | 28,600 | 288 |
| 2025-04-21 | 283 | 295 | 280 | 292 | 393,500 | 292 |
| 2025-04-18 | 274 | 290 | 272 | 283 | 75,100 | 283 |
| 2025-04-17 | 271 | 280 | 271 | 273 | 44,700 | 273 |
| 2025-04-16 | 274 | 274 | 270 | 271 | 15,400 | 271 |
| 2025-04-15 | 275 | 275 | 271 | 272 | 24,700 | 272 |
| 2025-04-14 | 271 | 290 | 264 | 270 | 410,800 | 270 |
| 2025-04-11 | 270 | 270 | 259 | 269 | 23,200 | 269 |
| 2025-04-10 | 280 | 280 | 268 | 271 | 28,900 | 271 |
| 2025-04-09 | 255 | 266 | 255 | 256 | 27,200 | 256 |
| 2025-04-08 | 257 | 299 | 257 | 266 | 842,500 | 266 |
| 2025-04-07 | 224 | 265 | 224 | 241 | 67,500 | 241 |
| 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