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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
