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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,469 | 1,470 | 1,412 | 1,438 | 8,100 | 1,438 |
| 2024-07-25 | 1,489 | 1,489 | 1,454 | 1,455 | 11,900 | 1,455 |
| 2024-07-24 | 1,487 | 1,492 | 1,486 | 1,489 | 3,700 | 1,489 |
| 2024-07-23 | 1,478 | 1,486 | 1,478 | 1,486 | 1,300 | 1,486 |
| 2024-07-22 | 1,477 | 1,492 | 1,477 | 1,477 | 5,600 | 1,477 |
| 2024-07-19 | 1,457 | 1,480 | 1,457 | 1,477 | 5,700 | 1,477 |
| 2024-07-18 | 1,480 | 1,483 | 1,451 | 1,456 | 10,300 | 1,456 |
| 2024-07-17 | 1,522 | 1,528 | 1,484 | 1,484 | 21,700 | 1,484 |
| 2024-07-16 | 1,496 | 1,517 | 1,496 | 1,517 | 21,000 | 1,517 |
| 2024-07-12 | 1,466 | 1,496 | 1,466 | 1,496 | 13,100 | 1,496 |
| 2024-07-11 | 1,489 | 1,497 | 1,461 | 1,466 | 11,900 | 1,466 |
| 2024-07-10 | 1,482 | 1,487 | 1,475 | 1,487 | 4,800 | 1,487 |
| 2024-07-09 | 1,464 | 1,481 | 1,464 | 1,472 | 11,600 | 1,472 |
| 2024-07-08 | 1,451 | 1,468 | 1,451 | 1,458 | 5,600 | 1,458 |
| 2024-07-05 | 1,450 | 1,450 | 1,435 | 1,450 | 6,100 | 1,450 |
| 2024-07-04 | 1,467 | 1,467 | 1,450 | 1,450 | 5,200 | 1,450 |
| 2024-07-03 | 1,432 | 1,465 | 1,432 | 1,457 | 9,000 | 1,457 |
| 2024-07-02 | 1,438 | 1,438 | 1,430 | 1,431 | 5,200 | 1,431 |
| 2024-07-01 | 1,430 | 1,441 | 1,426 | 1,440 | 4,700 | 1,440 |
| 2024-06-28 | 1,430 | 1,433 | 1,422 | 1,422 | 2,600 | 1,422 |
| 2024-06-27 | 1,410 | 1,429 | 1,401 | 1,427 | 3,600 | 1,427 |
| 2024-06-26 | 1,435 | 1,435 | 1,410 | 1,410 | 8,300 | 1,410 |
| 2024-06-25 | 1,420 | 1,437 | 1,420 | 1,435 | 5,200 | 1,435 |
| 2024-06-24 | 1,434 | 1,434 | 1,414 | 1,419 | 6,100 | 1,419 |
| 2024-06-21 | 1,427 | 1,427 | 1,414 | 1,424 | 3,300 | 1,424 |
| 2024-06-20 | 1,406 | 1,437 | 1,403 | 1,410 | 10,800 | 1,410 |
| 2024-06-19 | 1,399 | 1,410 | 1,389 | 1,395 | 7,500 | 1,395 |
| 2024-06-18 | 1,387 | 1,399 | 1,368 | 1,399 | 8,700 | 1,399 |
| 2024-06-17 | 1,379 | 1,379 | 1,365 | 1,368 | 2,900 | 1,368 |
| 2024-06-14 | 1,360 | 1,365 | 1,360 | 1,365 | 800 | 1,365 |
| 2024-06-13 | 1,366 | 1,368 | 1,350 | 1,358 | 2,300 | 1,358 |
| 2024-06-12 | 1,371 | 1,375 | 1,360 | 1,368 | 6,900 | 1,368 |
| 2024-06-11 | 1,380 | 1,380 | 1,369 | 1,369 | 2,500 | 1,369 |
| 2024-06-10 | 1,380 | 1,384 | 1,374 | 1,381 | 1,600 | 1,381 |
| 2024-06-07 | 1,384 | 1,384 | 1,372 | 1,380 | 3,300 | 1,380 |
| 2024-06-06 | 1,384 | 1,384 | 1,375 | 1,384 | 1,500 | 1,384 |
| 2024-06-05 | 1,386 | 1,390 | 1,375 | 1,378 | 3,500 | 1,378 |
| 2024-06-04 | 1,389 | 1,396 | 1,370 | 1,393 | 5,600 | 1,393 |
| 2024-06-03 | 1,390 | 1,397 | 1,387 | 1,397 | 4,200 | 1,397 |
| 2024-05-31 | 1,379 | 1,391 | 1,378 | 1,385 | 5,900 | 1,385 |
| 2024-05-30 | 1,375 | 1,382 | 1,357 | 1,375 | 18,900 | 1,375 |
| 2024-05-29 | 1,375 | 1,381 | 1,375 | 1,375 | 7,800 | 1,375 |
| 2024-05-28 | 1,348 | 1,370 | 1,337 | 1,370 | 11,500 | 1,370 |
| 2024-05-27 | 1,344 | 1,347 | 1,334 | 1,346 | 1,700 | 1,346 |
| 2024-05-24 | 1,333 | 1,343 | 1,332 | 1,336 | 4,700 | 1,336 |
| 2024-05-23 | 1,351 | 1,353 | 1,333 | 1,333 | 6,400 | 1,333 |
| 2024-05-22 | 1,359 | 1,359 | 1,351 | 1,355 | 1,200 | 1,355 |
| 2024-05-21 | 1,342 | 1,359 | 1,342 | 1,359 | 6,600 | 1,359 |
| 2024-05-20 | 1,342 | 1,347 | 1,331 | 1,340 | 3,100 | 1,340 |
| 2024-05-17 | 1,345 | 1,347 | 1,332 | 1,336 | 6,400 | 1,336 |
| 2024-05-16 | 1,370 | 1,370 | 1,325 | 1,342 | 24,100 | 1,342 |
| 2024-05-15 | 1,310 | 1,318 | 1,292 | 1,300 | 3,100 | 1,300 |
| 2024-05-14 | 1,283 | 1,300 | 1,283 | 1,295 | 2,700 | 1,295 |
| 2024-05-13 | 1,283 | 1,293 | 1,281 | 1,283 | 600 | 1,283 |
| 2024-05-10 | 1,291 | 1,302 | 1,281 | 1,288 | 2,300 | 1,288 |
| 2024-05-09 | 1,298 | 1,299 | 1,288 | 1,298 | 6,200 | 1,298 |
| 2024-05-08 | 1,295 | 1,302 | 1,289 | 1,295 | 13,400 | 1,295 |
| 2024-05-07 | 1,299 | 1,305 | 1,294 | 1,294 | 6,800 | 1,294 |
| 2024-05-02 | 1,302 | 1,302 | 1,287 | 1,294 | 5,700 | 1,294 |
| 2024-05-01 | 1,289 | 1,291 | 1,287 | 1,287 | 3,000 | 1,287 |
| 2024-04-30 | 1,286 | 1,294 | 1,283 | 1,289 | 3,400 | 1,289 |
| 2024-04-26 | 1,279 | 1,287 | 1,278 | 1,287 | 600 | 1,287 |
| 2024-04-25 | 1,277 | 1,288 | 1,277 | 1,278 | 4,700 | 1,278 |
| 2024-04-24 | 1,268 | 1,292 | 1,267 | 1,277 | 8,300 | 1,277 |
| 2024-04-23 | 1,305 | 1,305 | 1,283 | 1,287 | 4,800 | 1,287 |
| 2024-04-22 | 1,313 | 1,313 | 1,293 | 1,293 | 4,600 | 1,293 |
| 2024-04-19 | 1,302 | 1,318 | 1,242 | 1,313 | 8,800 | 1,313 |
| 2024-04-18 | 1,300 | 1,309 | 1,300 | 1,309 | 700 | 1,309 |
| 2024-04-17 | 1,314 | 1,317 | 1,302 | 1,311 | 2,600 | 1,311 |
| 2024-04-16 | 1,321 | 1,321 | 1,300 | 1,307 | 4,300 | 1,307 |
| 2024-04-15 | 1,315 | 1,320 | 1,313 | 1,320 | 1,400 | 1,320 |
| 2024-04-12 | 1,335 | 1,341 | 1,328 | 1,328 | 5,400 | 1,328 |
| 2024-04-11 | 1,328 | 1,350 | 1,328 | 1,350 | 2,200 | 1,350 |
| 2024-04-10 | 1,331 | 1,338 | 1,331 | 1,338 | 1,600 | 1,338 |
| 2024-04-09 | 1,330 | 1,335 | 1,327 | 1,335 | 5,000 | 1,335 |
| 2024-04-08 | 1,318 | 1,330 | 1,318 | 1,330 | 3,800 | 1,330 |
| 2024-04-05 | 1,311 | 1,325 | 1,309 | 1,318 | 2,700 | 1,318 |
| 2024-04-04 | 1,310 | 1,320 | 1,305 | 1,320 | 2,200 | 1,320 |
| 2024-04-03 | 1,313 | 1,318 | 1,305 | 1,312 | 3,400 | 1,312 |
| 2024-04-02 | 1,330 | 1,330 | 1,314 | 1,315 | 8,000 | 1,315 |
| 2024-04-01 | 1,350 | 1,350 | 1,332 | 1,332 | 3,500 | 1,332 |
| 2024-03-29 | 1,340 | 1,361 | 1,331 | 1,361 | 6,200 | 1,361 |
| 2024-03-28 | 1,319 | 1,340 | 1,319 | 1,340 | 17,200 | 1,340 |
| 2024-03-27 | 1,380 | 1,382 | 1,371 | 1,376 | 5,000 | 1,376 |
| 2024-03-26 | 1,369 | 1,383 | 1,367 | 1,380 | 5,200 | 1,380 |
| 2024-03-25 | 1,365 | 1,380 | 1,350 | 1,369 | 9,900 | 1,369 |
| 2024-03-22 | 1,374 | 1,374 | 1,345 | 1,365 | 18,200 | 1,365 |
| 2024-03-21 | 1,367 | 1,376 | 1,350 | 1,374 | 8,300 | 1,374 |
| 2024-03-19 | 1,353 | 1,368 | 1,353 | 1,365 | 2,800 | 1,365 |
| 2024-03-18 | 1,368 | 1,368 | 1,349 | 1,352 | 5,100 | 1,352 |
| 2024-03-15 | 1,345 | 1,360 | 1,336 | 1,359 | 1,700 | 1,359 |
| 2024-03-14 | 1,329 | 1,354 | 1,324 | 1,353 | 11,000 | 1,353 |
| 2024-03-13 | 1,332 | 1,365 | 1,328 | 1,330 | 9,600 | 1,330 |
| 2024-03-12 | 1,302 | 1,335 | 1,301 | 1,323 | 14,400 | 1,323 |
| 2024-03-11 | 1,388 | 1,388 | 1,320 | 1,322 | 20,400 | 1,322 |
| 2024-03-08 | 1,386 | 1,411 | 1,370 | 1,370 | 22,800 | 1,370 |
| 2024-03-07 | 1,380 | 1,396 | 1,374 | 1,384 | 18,800 | 1,384 |
| 2024-03-06 | 1,356 | 1,380 | 1,355 | 1,374 | 14,200 | 1,374 |
| 2024-03-05 | 1,350 | 1,360 | 1,345 | 1,355 | 6,000 | 1,355 |
| 2024-03-04 | 1,393 | 1,393 | 1,345 | 1,350 | 13,200 | 1,350 |
| 2024-03-01 | 1,385 | 1,392 | 1,365 | 1,369 | 8,600 | 1,369 |
| 2024-02-29 | 1,406 | 1,409 | 1,362 | 1,385 | 57,900 | 1,385 |
| 2024-02-28 | 1,351 | 1,380 | 1,351 | 1,376 | 8,200 | 1,376 |
| 2024-02-27 | 1,375 | 1,375 | 1,340 | 1,364 | 10,100 | 1,364 |
| 2024-02-26 | 1,350 | 1,374 | 1,339 | 1,374 | 17,800 | 1,374 |
| 2024-02-22 | 1,320 | 1,365 | 1,320 | 1,339 | 26,200 | 1,339 |
| 2024-02-21 | 1,326 | 1,326 | 1,312 | 1,312 | 7,100 | 1,312 |
| 2024-02-20 | 1,318 | 1,318 | 1,303 | 1,314 | 5,800 | 1,314 |
| 2024-02-19 | 1,307 | 1,317 | 1,307 | 1,316 | 3,300 | 1,316 |
| 2024-02-16 | 1,308 | 1,310 | 1,299 | 1,303 | 5,300 | 1,303 |
| 2024-02-15 | 1,304 | 1,310 | 1,284 | 1,310 | 7,300 | 1,310 |
| 2024-02-14 | 1,270 | 1,281 | 1,270 | 1,280 | 1,800 | 1,280 |
| 2024-02-13 | 1,260 | 1,282 | 1,260 | 1,271 | 2,800 | 1,271 |
| 2024-02-09 | 1,273 | 1,277 | 1,255 | 1,257 | 7,900 | 1,257 |
| 2024-02-08 | 1,277 | 1,278 | 1,271 | 1,273 | 4,500 | 1,273 |
| 2024-02-07 | 1,282 | 1,285 | 1,276 | 1,282 | 7,900 | 1,282 |
| 2024-02-06 | 1,305 | 1,315 | 1,282 | 1,282 | 8,700 | 1,282 |
| 2024-02-05 | 1,311 | 1,319 | 1,302 | 1,303 | 12,100 | 1,303 |
| 2024-02-02 | 1,344 | 1,344 | 1,287 | 1,311 | 13,000 | 1,311 |
| 2024-02-01 | 1,342 | 1,347 | 1,315 | 1,318 | 10,900 | 1,318 |
| 2024-01-31 | 1,378 | 1,378 | 1,325 | 1,348 | 39,000 | 1,348 |
| 2024-01-30 | 1,334 | 1,407 | 1,334 | 1,380 | 27,800 | 1,380 |
| 2024-01-29 | 1,310 | 1,321 | 1,303 | 1,321 | 9,100 | 1,321 |
| 2024-01-26 | 1,302 | 1,309 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2024-01-25 | 1,301 | 1,302 | 1,292 | 1,301 | 3,300 | 1,301 |
| 2024-01-24 | 1,305 | 1,305 | 1,294 | 1,294 | 2,800 | 1,294 |
| 2024-01-23 | 1,303 | 1,305 | 1,296 | 1,305 | 1,700 | 1,305 |
| 2024-01-22 | 1,299 | 1,309 | 1,290 | 1,300 | 4,200 | 1,300 |
| 2024-01-19 | 1,296 | 1,304 | 1,296 | 1,299 | 1,700 | 1,299 |
| 2024-01-18 | 1,292 | 1,300 | 1,292 | 1,298 | 6,600 | 1,298 |
| 2024-01-17 | 1,276 | 1,293 | 1,274 | 1,293 | 2,500 | 1,293 |
| 2024-01-16 | 1,272 | 1,285 | 1,272 | 1,276 | 7,100 | 1,276 |
| 2024-01-15 | 1,250 | 1,304 | 1,250 | 1,275 | 9,400 | 1,275 |
| 2024-01-12 | 1,252 | 1,264 | 1,246 | 1,247 | 4,400 | 1,247 |
| 2024-01-11 | 1,263 | 1,267 | 1,254 | 1,257 | 3,800 | 1,257 |
| 2024-01-10 | 1,265 | 1,266 | 1,257 | 1,263 | 4,200 | 1,263 |
| 2024-01-09 | 1,268 | 1,274 | 1,261 | 1,270 | 4,700 | 1,270 |
| 2024-01-05 | 1,236 | 1,268 | 1,236 | 1,268 | 8,300 | 1,268 |
| 2024-01-04 | 1,227 | 1,236 | 1,225 | 1,236 | 9,900 | 1,236 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
