7953 菊水化学工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 402 | 406 | 401 | 406 | 7,100 | 406 |
| 2024-04-17 | 402 | 403 | 401 | 401 | 4,200 | 401 |
| 2024-04-16 | 407 | 407 | 398 | 400 | 25,400 | 400 |
| 2024-04-15 | 404 | 407 | 404 | 407 | 2,800 | 407 |
| 2024-04-12 | 404 | 410 | 404 | 405 | 13,000 | 405 |
| 2024-04-11 | 406 | 406 | 401 | 403 | 7,900 | 403 |
| 2024-04-10 | 404 | 406 | 404 | 405 | 4,700 | 405 |
| 2024-04-09 | 402 | 402 | 402 | 402 | 1,100 | 402 |
| 2024-04-08 | 405 | 405 | 402 | 402 | 4,500 | 402 |
| 2024-04-05 | 403 | 403 | 401 | 401 | 3,700 | 401 |
| 2024-04-04 | 404 | 407 | 403 | 404 | 11,700 | 404 |
| 2024-04-03 | 402 | 403 | 401 | 402 | 4,400 | 402 |
| 2024-04-02 | 404 | 404 | 401 | 404 | 3,500 | 404 |
| 2024-04-01 | 402 | 406 | 402 | 406 | 13,700 | 406 |
| 2024-03-29 | 405 | 405 | 401 | 402 | 5,500 | 402 |
| 2024-03-28 | 399 | 412 | 399 | 405 | 9,000 | 405 |
| 2024-03-27 | 412 | 414 | 410 | 412 | 14,700 | 412 |
| 2024-03-26 | 414 | 415 | 405 | 413 | 12,000 | 413 |
| 2024-03-25 | 417 | 417 | 410 | 414 | 14,600 | 414 |
| 2024-03-22 | 406 | 423 | 406 | 412 | 30,000 | 412 |
| 2024-03-21 | 404 | 407 | 403 | 405 | 19,400 | 405 |
| 2024-03-19 | 404 | 404 | 398 | 404 | 29,200 | 404 |
| 2024-03-18 | 402 | 404 | 391 | 398 | 89,300 | 398 |
| 2024-03-15 | 403 | 403 | 402 | 402 | 3,200 | 402 |
| 2024-03-14 | 402 | 403 | 401 | 403 | 6,300 | 403 |
| 2024-03-13 | 403 | 403 | 400 | 403 | 9,400 | 403 |
| 2024-03-12 | 404 | 404 | 401 | 402 | 5,400 | 402 |
| 2024-03-11 | 404 | 405 | 401 | 403 | 15,400 | 403 |
| 2024-03-08 | 402 | 404 | 400 | 404 | 22,900 | 404 |
| 2024-03-07 | 403 | 403 | 400 | 402 | 17,300 | 402 |
| 2024-03-06 | 404 | 404 | 401 | 402 | 12,700 | 402 |
| 2024-03-05 | 404 | 405 | 401 | 404 | 13,600 | 404 |
| 2024-03-04 | 403 | 405 | 402 | 405 | 9,500 | 405 |
| 2024-03-01 | 401 | 403 | 401 | 403 | 3,900 | 403 |
| 2024-02-29 | 404 | 404 | 400 | 401 | 13,500 | 401 |
| 2024-02-28 | 400 | 403 | 400 | 403 | 12,100 | 403 |
| 2024-02-27 | 399 | 400 | 398 | 400 | 14,700 | 400 |
| 2024-02-26 | 400 | 401 | 399 | 400 | 6,300 | 400 |
| 2024-02-22 | 402 | 402 | 399 | 401 | 7,400 | 401 |
| 2024-02-21 | 401 | 401 | 399 | 399 | 10,600 | 399 |
| 2024-02-20 | 398 | 399 | 396 | 399 | 19,900 | 399 |
| 2024-02-19 | 397 | 401 | 396 | 397 | 11,100 | 397 |
| 2024-02-16 | 398 | 400 | 397 | 398 | 10,500 | 398 |
| 2024-02-15 | 400 | 400 | 398 | 398 | 9,000 | 398 |
| 2024-02-14 | 400 | 401 | 398 | 400 | 3,200 | 400 |
| 2024-02-13 | 400 | 401 | 399 | 401 | 7,200 | 401 |
| 2024-02-09 | 401 | 402 | 397 | 400 | 19,400 | 400 |
| 2024-02-08 | 399 | 402 | 398 | 401 | 17,700 | 401 |
| 2024-02-07 | 400 | 400 | 397 | 399 | 5,700 | 399 |
| 2024-02-06 | 399 | 400 | 397 | 400 | 5,800 | 400 |
| 2024-02-05 | 400 | 400 | 396 | 399 | 13,300 | 399 |
| 2024-02-02 | 397 | 400 | 397 | 398 | 3,700 | 398 |
| 2024-02-01 | 399 | 399 | 397 | 397 | 8,800 | 397 |
| 2024-01-31 | 398 | 400 | 398 | 399 | 4,600 | 399 |
| 2024-01-30 | 400 | 400 | 398 | 398 | 5,100 | 398 |
| 2024-01-29 | 399 | 400 | 398 | 400 | 5,500 | 400 |
| 2024-01-26 | 399 | 399 | 397 | 399 | 3,400 | 399 |
| 2024-01-25 | 399 | 400 | 396 | 399 | 17,200 | 399 |
| 2024-01-24 | 397 | 400 | 397 | 398 | 15,200 | 398 |
| 2024-01-23 | 399 | 400 | 397 | 400 | 6,800 | 400 |
| 2024-01-22 | 396 | 399 | 395 | 399 | 10,500 | 399 |
| 2024-01-19 | 397 | 397 | 394 | 394 | 11,300 | 394 |
| 2024-01-18 | 394 | 396 | 392 | 396 | 11,300 | 396 |
| 2024-01-17 | 393 | 394 | 391 | 392 | 11,600 | 392 |
| 2024-01-16 | 393 | 393 | 391 | 391 | 5,300 | 391 |
| 2024-01-15 | 391 | 394 | 386 | 393 | 14,900 | 393 |
| 2024-01-12 | 390 | 391 | 390 | 391 | 2,100 | 391 |
| 2024-01-11 | 391 | 392 | 389 | 390 | 16,200 | 390 |
| 2024-01-10 | 397 | 398 | 389 | 390 | 40,000 | 390 |
| 2024-01-09 | 394 | 398 | 390 | 398 | 13,800 | 398 |
| 2024-01-05 | 393 | 395 | 390 | 394 | 8,500 | 394 |
| 2024-01-04 | 393 | 393 | 384 | 389 | 13,700 | 389 |
分割・併合履歴 ： [1989-03-28]1株→1.1株
