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
2024-07-193633633593614,500361
2024-07-1836436936036623,700366
2024-07-1736136636036218,500362
2024-07-163643643623634,100363
2024-07-123643643613644,900364
2024-07-113613653603639,300363
2024-07-103613653613634,000363
2024-07-093623673613645,000364
2024-07-0836536736136410,300364
2024-07-053653703653666,200366
2024-07-043693733673699,900369
2024-07-0337637737137213,000372
2024-07-0237838437837813,000378
2024-07-0138338637838211,300382
2024-06-283893893833848,200384
2024-06-2738739038638610,900386
2024-06-2638739238239047,900390
2024-06-2538038237638210,100382
2024-06-2437038537037630,500376
2024-06-2136636836336716,100367
2024-06-2035836635736512,900365
2024-06-1935736634835874,200358
2024-06-1835836035736024,300360
2024-06-17365371357362145,600362
2024-06-143343383313386,100338
2024-06-133333363333354,000335
2024-06-123323343323339,200333
2024-06-113303333303322,800332
2024-06-103303323293314,600331
2024-06-073303313273308,700330
2024-06-063333333313312,000331
2024-06-053343353303325,700332
2024-06-043323383323346,900334
2024-06-033363393363383,700338
2024-05-313303393303368,000336
2024-05-303283303283303,600330
2024-05-2933334032933119,700331
2024-05-283293323293324,400332
2024-05-273313323293306,000330
2024-05-243343353313333,400333
2024-05-233323343323347,000334
2024-05-223363363303328,300332
2024-05-213353383353361,700336
2024-05-203323363313366,900336
2024-05-173293343293328,200332
2024-05-1633533633033216,600332
2024-05-1533634033633610,000336
2024-05-143383393353376,900337
2024-05-1334134333833815,800338
2024-05-103413453413425,800342
2024-05-093453453413423,000342
2024-05-0833634533634510,100345
2024-05-073403423373389,700338
2024-05-0234034233934011,400340
2024-05-013443453413425,900342
2024-04-303433453423446,600344
2024-04-263473483433464,700346
2024-04-2534935334734711,700347
2024-04-243513543513548,500354
2024-04-2335835835435411,800354
2024-04-2236036135935911,100359
2024-04-1936136236036012,300360
2024-04-183653653623626,200362
2024-04-173643653633652,000365
2024-04-163643653633646,900364
2024-04-153633653633637,200363
2024-04-123633643623624,800362
2024-04-113633633613629,000362
2024-04-103683683613617,600361
2024-04-093643683643684,100368
2024-04-0836936936236212,800362
2024-04-0536539036336842,200368
2024-04-043723723653657,500365
2024-04-033723723683723,300372
2024-04-0237637636736717,800367
2024-04-0137938337637610,500376
2024-03-293773793763794,500379
2024-03-2838338337637610,500376
2024-03-2738638738238311,000383
2024-03-2638038638038611,000386
2024-03-2537638737638020,000380
2024-03-2238438637738619,300386
2024-03-2137039836838571,800385
2024-03-1938038236837332,000373
2024-03-1838939238238230,900382
2024-03-1539839839139214,200392
2024-03-1438739438539444,400394
2024-03-13386432374387326,700387
2024-03-123613683613614,100361
2024-03-1136937036136112,700361
2024-03-083703723703702,200370
2024-03-073753763703709,100370
2024-03-0637837836937416,500374
2024-03-0536038035837838,400378
2024-03-043593613583607,700360
2024-03-013593633593607,300360
2024-02-293573623573605,500360
2024-02-2835836135835810,400358
2024-02-273583613583595,100359
2024-02-2636036235836019,600360
2024-02-2236336936236414,600364
2024-02-2135936035535710,500357
2024-02-203583613583613,700361
2024-02-1935136035136016,000360
2024-02-163583643553578,700357
2024-02-1535537135436027,400360
2024-02-1435436035035732,700357
2024-02-1335535735435511,800355
2024-02-093573573553555,900355
2024-02-083593603563579,700357
2024-02-0735836035636010,800360
2024-02-063633633583583,500358
2024-02-053583603583586,400358
2024-02-023633633583589,300358
2024-02-013663663633634,200363
2024-01-313673713663663,800366
2024-01-3035838735336981,700369
2024-01-293603603583596,600359
2024-01-2635436035435810,900358
2024-01-253563573553566,000356
2024-01-243553563543562,800356
2024-01-233563563553552,500355
2024-01-223563603533569,700356
2024-01-1935635735435414,200354
2024-01-183603603563567,400356
2024-01-1735636035635811,900358
2024-01-163563613563584,900358
2024-01-153573583563569,200356
2024-01-123583603563579,600357
2024-01-113613613573585,200358
2024-01-1035236235235917,700359
2024-01-0934835534635524,800355
2024-01-0533934733934616,300346
2024-01-0433534133534111,500341

分割・併合履歴 : [2014-10-29]1株→3株