6912 菊水ホールディングス(株) 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
2024-02-221,3201,3651,3201,33926,2001,339
2024-02-211,3261,3261,3121,3127,1001,312
2024-02-201,3181,3181,3031,3145,8001,314
2024-02-191,3071,3171,3071,3163,3001,316
2024-02-161,3081,3101,2991,3035,3001,303
2024-02-151,3041,3101,2841,3107,3001,310
2024-02-141,2701,2811,2701,2801,8001,280
2024-02-131,2601,2821,2601,2712,8001,271
2024-02-091,2731,2771,2551,2577,9001,257
2024-02-081,2771,2781,2711,2734,5001,273
2024-02-071,2821,2851,2761,2827,9001,282
2024-02-061,3051,3151,2821,2828,7001,282
2024-02-051,3111,3191,3021,30312,1001,303
2024-02-021,3441,3441,2871,31113,0001,311
2024-02-011,3421,3471,3151,31810,9001,318
2024-01-311,3781,3781,3251,34839,0001,348
2024-01-301,3341,4071,3341,38027,8001,380
2024-01-291,3101,3211,3031,3219,1001,321
2024-01-261,3021,3091,3001,3001,6001,300
2024-01-251,3011,3021,2921,3013,3001,301
2024-01-241,3051,3051,2941,2942,8001,294
2024-01-231,3031,3051,2961,3051,7001,305
2024-01-221,2991,3091,2901,3004,2001,300
2024-01-191,2961,3041,2961,2991,7001,299
2024-01-181,2921,3001,2921,2986,6001,298
2024-01-171,2761,2931,2741,2932,5001,293
2024-01-161,2721,2851,2721,2767,1001,276
2024-01-151,2501,3041,2501,2759,4001,275
2024-01-121,2521,2641,2461,2474,4001,247
2024-01-111,2631,2671,2541,2573,8001,257
2024-01-101,2651,2661,2571,2634,2001,263
2024-01-091,2681,2741,2611,2704,7001,270
2024-01-051,2361,2681,2361,2688,3001,268
2024-01-041,2271,2361,2251,2369,9001,236

分割・併合履歴 : [1992-03-26]1株→1.2株