7953 菊水化学工業(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 | 375 | 375 | 360 | 361 | 37,200 | 361 |
| 2025-04-03 | 376 | 379 | 374 | 376 | 12,200 | 376 |
| 2025-04-02 | 381 | 381 | 380 | 380 | 3,600 | 380 |
| 2025-04-01 | 384 | 384 | 380 | 383 | 1,800 | 383 |
| 2025-03-31 | 383 | 383 | 378 | 379 | 10,600 | 379 |
| 2025-03-28 | 385 | 389 | 382 | 384 | 10,200 | 384 |
| 2025-03-27 | 393 | 393 | 392 | 393 | 2,300 | 393 |
| 2025-03-26 | 393 | 395 | 392 | 393 | 5,100 | 393 |
| 2025-03-25 | 392 | 395 | 391 | 393 | 11,700 | 393 |
| 2025-03-24 | 393 | 395 | 390 | 394 | 10,800 | 394 |
| 2025-03-21 | 393 | 395 | 387 | 391 | 19,300 | 391 |
| 2025-03-19 | 390 | 393 | 389 | 392 | 5,400 | 392 |
| 2025-03-18 | 388 | 393 | 388 | 390 | 6,300 | 390 |
| 2025-03-17 | 389 | 389 | 386 | 388 | 4,700 | 388 |
| 2025-03-14 | 386 | 388 | 386 | 387 | 3,800 | 387 |
| 2025-03-13 | 387 | 387 | 386 | 386 | 1,100 | 386 |
| 2025-03-12 | 384 | 386 | 384 | 386 | 1,800 | 386 |
| 2025-03-11 | 383 | 386 | 383 | 385 | 6,000 | 385 |
| 2025-03-10 | 386 | 386 | 383 | 385 | 5,900 | 385 |
| 2025-03-07 | 385 | 386 | 383 | 386 | 2,400 | 386 |
| 2025-03-06 | 381 | 386 | 381 | 384 | 5,400 | 384 |
| 2025-03-05 | 380 | 383 | 380 | 382 | 3,500 | 382 |
| 2025-03-04 | 381 | 382 | 380 | 381 | 4,800 | 381 |
| 2025-03-03 | 385 | 389 | 377 | 381 | 40,500 | 381 |
| 2025-02-28 | 388 | 389 | 383 | 385 | 6,000 | 385 |
| 2025-02-27 | 387 | 390 | 387 | 390 | 600 | 390 |
| 2025-02-26 | 388 | 388 | 386 | 387 | 3,600 | 387 |
| 2025-02-25 | 390 | 390 | 387 | 388 | 7,300 | 388 |
| 2025-02-21 | 388 | 389 | 386 | 389 | 6,100 | 389 |
| 2025-02-20 | 389 | 391 | 383 | 386 | 12,100 | 386 |
| 2025-02-19 | 387 | 390 | 387 | 387 | 3,100 | 387 |
| 2025-02-18 | 388 | 390 | 381 | 387 | 19,400 | 387 |
| 2025-02-17 | 391 | 393 | 387 | 389 | 20,200 | 389 |
| 2025-02-14 | 396 | 400 | 393 | 399 | 24,500 | 399 |
| 2025-02-13 | 397 | 397 | 394 | 396 | 9,000 | 396 |
| 2025-02-12 | 397 | 397 | 393 | 394 | 17,000 | 394 |
| 2025-02-10 | 393 | 394 | 391 | 394 | 5,300 | 394 |
| 2025-02-07 | 391 | 392 | 389 | 392 | 4,400 | 392 |
| 2025-02-06 | 393 | 393 | 389 | 389 | 3,400 | 389 |
| 2025-02-05 | 389 | 391 | 389 | 391 | 3,000 | 391 |
| 2025-02-04 | 390 | 391 | 389 | 390 | 2,100 | 390 |
| 2025-02-03 | 391 | 391 | 386 | 391 | 6,300 | 391 |
| 2025-01-31 | 389 | 390 | 387 | 390 | 3,400 | 390 |
| 2025-01-30 | 389 | 389 | 380 | 389 | 15,200 | 389 |
| 2025-01-29 | 392 | 392 | 388 | 388 | 5,200 | 388 |
| 2025-01-28 | 391 | 391 | 389 | 391 | 1,800 | 391 |
| 2025-01-27 | 393 | 393 | 391 | 391 | 6,700 | 391 |
| 2025-01-24 | 395 | 395 | 391 | 393 | 7,700 | 393 |
| 2025-01-23 | 393 | 393 | 390 | 392 | 2,600 | 392 |
| 2025-01-22 | 389 | 392 | 389 | 392 | 3,800 | 392 |
| 2025-01-21 | 389 | 389 | 383 | 387 | 9,300 | 387 |
| 2025-01-20 | 385 | 388 | 385 | 388 | 2,400 | 388 |
| 2025-01-17 | 384 | 385 | 382 | 383 | 2,400 | 383 |
| 2025-01-16 | 388 | 390 | 385 | 386 | 5,300 | 386 |
| 2025-01-15 | 387 | 390 | 385 | 385 | 3,700 | 385 |
| 2025-01-14 | 391 | 391 | 380 | 386 | 21,800 | 386 |
| 2025-01-10 | 395 | 399 | 392 | 394 | 18,900 | 394 |
| 2025-01-09 | 396 | 397 | 391 | 395 | 16,700 | 395 |
| 2025-01-08 | 390 | 396 | 390 | 395 | 21,000 | 395 |
| 2025-01-07 | 387 | 392 | 386 | 389 | 6,000 | 389 |
| 2025-01-06 | 385 | 387 | 384 | 385 | 9,800 | 385 |
分割・併合履歴 ： [1989-03-28]1株→1.1株