6912 菊水ホールディングス(株) 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 | 1,230 | 1,235 | 1,140 | 1,225 | 23,300 | 1,225 |
| 2025-04-03 | 1,290 | 1,293 | 1,266 | 1,277 | 6,800 | 1,277 |
| 2025-04-02 | 1,336 | 1,336 | 1,265 | 1,313 | 9,300 | 1,313 |
| 2025-04-01 | 1,359 | 1,359 | 1,322 | 1,330 | 4,500 | 1,330 |
| 2025-03-31 | 1,383 | 1,383 | 1,342 | 1,347 | 6,500 | 1,347 |
| 2025-03-28 | 1,396 | 1,409 | 1,381 | 1,390 | 11,600 | 1,390 |
| 2025-03-27 | 1,419 | 1,423 | 1,405 | 1,417 | 800 | 1,417 |
| 2025-03-26 | 1,412 | 1,425 | 1,407 | 1,424 | 4,100 | 1,424 |
| 2025-03-25 | 1,426 | 1,429 | 1,400 | 1,405 | 11,500 | 1,405 |
| 2025-03-24 | 1,434 | 1,438 | 1,423 | 1,423 | 1,600 | 1,423 |
| 2025-03-21 | 1,420 | 1,432 | 1,409 | 1,422 | 3,700 | 1,422 |
| 2025-03-19 | 1,403 | 1,424 | 1,403 | 1,419 | 5,000 | 1,419 |
| 2025-03-18 | 1,400 | 1,402 | 1,396 | 1,402 | 2,300 | 1,402 |
| 2025-03-17 | 1,420 | 1,421 | 1,407 | 1,408 | 2,900 | 1,408 |
| 2025-03-14 | 1,424 | 1,424 | 1,410 | 1,418 | 1,300 | 1,418 |
| 2025-03-13 | 1,419 | 1,429 | 1,412 | 1,420 | 17,700 | 1,420 |
| 2025-03-12 | 1,401 | 1,414 | 1,383 | 1,414 | 1,900 | 1,414 |
| 2025-03-11 | 1,376 | 1,408 | 1,371 | 1,408 | 4,100 | 1,408 |
| 2025-03-10 | 1,411 | 1,419 | 1,377 | 1,386 | 5,000 | 1,386 |
| 2025-03-07 | 1,429 | 1,429 | 1,410 | 1,420 | 3,500 | 1,420 |
| 2025-03-06 | 1,424 | 1,437 | 1,413 | 1,432 | 4,200 | 1,432 |
| 2025-03-05 | 1,398 | 1,417 | 1,397 | 1,407 | 2,200 | 1,407 |
| 2025-03-04 | 1,419 | 1,429 | 1,407 | 1,407 | 8,500 | 1,407 |
| 2025-03-03 | 1,411 | 1,418 | 1,378 | 1,415 | 15,200 | 1,415 |
| 2025-02-28 | 1,442 | 1,449 | 1,406 | 1,435 | 17,100 | 1,435 |
| 2025-02-27 | 1,447 | 1,451 | 1,432 | 1,451 | 4,900 | 1,451 |
| 2025-02-26 | 1,430 | 1,446 | 1,425 | 1,446 | 8,300 | 1,446 |
| 2025-02-25 | 1,435 | 1,440 | 1,421 | 1,430 | 12,900 | 1,430 |
| 2025-02-21 | 1,416 | 1,439 | 1,415 | 1,439 | 5,900 | 1,439 |
| 2025-02-20 | 1,420 | 1,439 | 1,412 | 1,420 | 15,500 | 1,420 |
| 2025-02-19 | 1,420 | 1,426 | 1,420 | 1,426 | 800 | 1,426 |
| 2025-02-18 | 1,434 | 1,434 | 1,420 | 1,420 | 2,400 | 1,420 |
| 2025-02-17 | 1,432 | 1,454 | 1,427 | 1,428 | 12,000 | 1,428 |
| 2025-02-14 | 1,435 | 1,449 | 1,412 | 1,440 | 3,300 | 1,440 |
| 2025-02-13 | 1,452 | 1,452 | 1,435 | 1,435 | 2,700 | 1,435 |
| 2025-02-12 | 1,457 | 1,457 | 1,452 | 1,456 | 2,400 | 1,456 |
| 2025-02-10 | 1,435 | 1,445 | 1,411 | 1,445 | 3,200 | 1,445 |
| 2025-02-07 | 1,434 | 1,438 | 1,430 | 1,435 | 4,200 | 1,435 |
| 2025-02-06 | 1,434 | 1,457 | 1,434 | 1,434 | 7,400 | 1,434 |
| 2025-02-05 | 1,450 | 1,468 | 1,445 | 1,447 | 6,400 | 1,447 |
| 2025-02-04 | 1,462 | 1,468 | 1,440 | 1,453 | 5,200 | 1,453 |
| 2025-02-03 | 1,430 | 1,460 | 1,416 | 1,450 | 9,400 | 1,450 |
| 2025-01-31 | 1,413 | 1,438 | 1,394 | 1,425 | 30,600 | 1,425 |
| 2025-01-30 | 1,369 | 1,389 | 1,365 | 1,376 | 7,200 | 1,376 |
| 2025-01-29 | 1,364 | 1,366 | 1,356 | 1,360 | 5,900 | 1,360 |
| 2025-01-28 | 1,340 | 1,350 | 1,334 | 1,350 | 3,300 | 1,350 |
| 2025-01-27 | 1,337 | 1,345 | 1,334 | 1,334 | 5,300 | 1,334 |
| 2025-01-24 | 1,322 | 1,333 | 1,322 | 1,331 | 1,800 | 1,331 |
| 2025-01-23 | 1,335 | 1,335 | 1,320 | 1,320 | 2,800 | 1,320 |
| 2025-01-22 | 1,339 | 1,339 | 1,326 | 1,331 | 3,100 | 1,331 |
| 2025-01-21 | 1,344 | 1,350 | 1,322 | 1,339 | 4,600 | 1,339 |
| 2025-01-20 | 1,306 | 1,315 | 1,298 | 1,315 | 2,200 | 1,315 |
| 2025-01-17 | 1,289 | 1,296 | 1,288 | 1,296 | 2,800 | 1,296 |
| 2025-01-16 | 1,290 | 1,296 | 1,289 | 1,289 | 2,000 | 1,289 |
| 2025-01-15 | 1,292 | 1,295 | 1,292 | 1,292 | 1,800 | 1,292 |
| 2025-01-14 | 1,302 | 1,314 | 1,293 | 1,293 | 6,300 | 1,293 |
| 2025-01-10 | 1,318 | 1,336 | 1,315 | 1,318 | 2,600 | 1,318 |
| 2025-01-09 | 1,327 | 1,327 | 1,315 | 1,322 | 3,700 | 1,322 |
| 2025-01-08 | 1,355 | 1,355 | 1,327 | 1,327 | 9,400 | 1,327 |
| 2025-01-07 | 1,374 | 1,374 | 1,355 | 1,355 | 5,700 | 1,355 |
| 2025-01-06 | 1,374 | 1,375 | 1,360 | 1,362 | 6,000 | 1,362 |
分割・併合履歴 ： [1992-03-26]1株→1.2株