月島ホールディングス(6332)の株価時系列情報
月島ホールディングス(6332)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 1,455 | 1,479 | 1,452 | 1,466 | 99,100 |
2024/03/26 | 1,437 | 1,446 | 1,433 | 1,439 | 23,800 |
2024/03/25 | 1,477 | 1,477 | 1,437 | 1,437 | 55,000 |
2024/03/22 | 1,470 | 1,505 | 1,469 | 1,486 | 75,400 |
2024/03/21 | 1,448 | 1,471 | 1,435 | 1,466 | 56,100 |
2024/03/19 | 1,410 | 1,430 | 1,398 | 1,430 | 40,900 |
2024/03/18 | 1,427 | 1,430 | 1,408 | 1,408 | 50,100 |
2024/03/15 | 1,390 | 1,427 | 1,390 | 1,413 | 56,700 |
2024/03/14 | 1,397 | 1,424 | 1,395 | 1,412 | 97,600 |
2024/03/13 | 1,420 | 1,426 | 1,370 | 1,379 | 88,000 |
2024/03/12 | 1,432 | 1,435 | 1,381 | 1,409 | 74,800 |
2024/03/11 | 1,439 | 1,444 | 1,417 | 1,431 | 75,600 |
2024/03/08 | 1,453 | 1,471 | 1,430 | 1,455 | 95,000 |
2024/03/07 | 1,500 | 1,506 | 1,460 | 1,464 | 75,100 |
2024/03/06 | 1,469 | 1,505 | 1,451 | 1,489 | 102,900 |
2024/03/05 | 1,450 | 1,496 | 1,449 | 1,483 | 103,600 |
2024/03/04 | 1,420 | 1,461 | 1,419 | 1,445 | 100,400 |
2024/03/01 | 1,420 | 1,420 | 1,391 | 1,417 | 46,100 |
2024/02/29 | 1,430 | 1,446 | 1,409 | 1,422 | 73,400 |
2024/02/28 | 1,400 | 1,436 | 1,398 | 1,428 | 82,000 |
2024/02/27 | 1,386 | 1,429 | 1,386 | 1,398 | 74,400 |
2024/02/26 | 1,370 | 1,421 | 1,370 | 1,386 | 64,400 |
2024/02/22 | 1,370 | 1,378 | 1,350 | 1,376 | 41,700 |
2024/02/21 | 1,315 | 1,358 | 1,315 | 1,357 | 47,900 |
2024/02/20 | 1,323 | 1,327 | 1,309 | 1,320 | 77,200 |
2024/02/19 | 1,326 | 1,330 | 1,317 | 1,327 | 29,100 |
2024/02/16 | 1,302 | 1,336 | 1,298 | 1,326 | 64,400 |
2024/02/15 | 1,332 | 1,332 | 1,291 | 1,295 | 54,900 |
2024/02/14 | 1,328 | 1,333 | 1,306 | 1,310 | 63,100 |
2024/02/13 | 1,311 | 1,350 | 1,309 | 1,348 | 84,600 |
2024/02/09 | 1,324 | 1,340 | 1,300 | 1,304 | 93,500 |
2024/02/08 | 1,360 | 1,362 | 1,327 | 1,342 | 65,800 |
2024/02/07 | 1,365 | 1,375 | 1,355 | 1,358 | 36,400 |
2024/02/06 | 1,389 | 1,395 | 1,374 | 1,375 | 29,400 |
2024/02/05 | 1,387 | 1,389 | 1,374 | 1,389 | 25,900 |
2024/02/02 | 1,359 | 1,383 | 1,359 | 1,375 | 39,000 |
2024/02/01 | 1,360 | 1,374 | 1,356 | 1,364 | 29,700 |
2024/01/31 | 1,338 | 1,366 | 1,338 | 1,366 | 21,400 |
2024/01/30 | 1,364 | 1,365 | 1,346 | 1,347 | 25,000 |
2024/01/29 | 1,344 | 1,368 | 1,344 | 1,358 | 32,700 |
2024/01/26 | 1,357 | 1,359 | 1,345 | 1,345 | 35,200 |
2024/01/25 | 1,331 | 1,368 | 1,331 | 1,364 | 57,200 |
2024/01/24 | 1,350 | 1,352 | 1,337 | 1,342 | 31,400 |
2024/01/23 | 1,362 | 1,372 | 1,353 | 1,353 | 31,700 |
2024/01/22 | 1,360 | 1,374 | 1,355 | 1,365 | 16,900 |
2024/01/19 | 1,357 | 1,371 | 1,355 | 1,360 | 24,700 |
2024/01/18 | 1,365 | 1,372 | 1,357 | 1,357 | 21,700 |
2024/01/17 | 1,370 | 1,397 | 1,357 | 1,360 | 43,000 |
2024/01/16 | 1,397 | 1,397 | 1,365 | 1,365 | 22,700 |
2024/01/15 | 1,364 | 1,404 | 1,364 | 1,390 | 29,200 |
2024/01/12 | 1,403 | 1,410 | 1,358 | 1,364 | 44,600 |
2024/01/11 | 1,396 | 1,408 | 1,393 | 1,393 | 61,600 |
2024/01/10 | 1,390 | 1,395 | 1,374 | 1,385 | 70,900 |
2024/01/09 | 1,383 | 1,388 | 1,365 | 1,381 | 46,300 |
2024/01/05 | 1,352 | 1,384 | 1,350 | 1,375 | 79,600 |
2024/01/04 | 1,343 | 1,345 | 1,320 | 1,339 | 31,600 |
2023/12/29 | 1,346 | 1,351 | 1,333 | 1,343 | 32,900 |
2023/12/28 | 1,321 | 1,340 | 1,321 | 1,338 | 29,200 |
2023/12/27 | 1,309 | 1,335 | 1,298 | 1,324 | 81,900 |
2023/12/26 | 1,268 | 1,306 | 1,263 | 1,300 | 50,300 |
2023/12/25 | 1,296 | 1,303 | 1,274 | 1,276 | 29,800 |
2023/12/22 | 1,286 | 1,308 | 1,286 | 1,302 | 31,000 |
2023/12/21 | 1,288 | 1,305 | 1,278 | 1,286 | 31,400 |
2023/12/20 | 1,285 | 1,307 | 1,282 | 1,298 | 35,400 |
2023/12/19 | 1,270 | 1,281 | 1,260 | 1,281 | 26,200 |
2023/12/18 | 1,274 | 1,274 | 1,241 | 1,260 | 25,400 |
2023/12/15 | 1,259 | 1,279 | 1,256 | 1,275 | 25,900 |
2023/12/14 | 1,275 | 1,278 | 1,254 | 1,260 | 32,300 |
2023/12/13 | 1,282 | 1,288 | 1,268 | 1,279 | 22,700 |
2023/12/12 | 1,285 | 1,291 | 1,276 | 1,280 | 28,000 |
2023/12/11 | 1,275 | 1,275 | 1,257 | 1,273 | 51,700 |
2023/12/08 | 1,275 | 1,285 | 1,245 | 1,258 | 90,600 |
2023/12/07 | 1,311 | 1,311 | 1,291 | 1,300 | 46,000 |
2023/12/06 | 1,293 | 1,329 | 1,293 | 1,323 | 44,800 |
2023/12/05 | 1,317 | 1,331 | 1,295 | 1,295 | 54,900 |
2023/12/04 | 1,339 | 1,345 | 1,319 | 1,332 | 22,300 |
2023/12/01 | 1,335 | 1,353 | 1,335 | 1,343 | 41,000 |
2023/11/30 | 1,310 | 1,331 | 1,305 | 1,328 | 18,500 |
2023/11/29 | 1,309 | 1,321 | 1,308 | 1,313 | 21,300 |
2023/11/28 | 1,311 | 1,312 | 1,299 | 1,310 | 25,600 |
2023/11/27 | 1,330 | 1,340 | 1,312 | 1,312 | 26,000 |
2023/11/24 | 1,332 | 1,332 | 1,307 | 1,320 | 53,100 |
2023/11/22 | 1,303 | 1,334 | 1,298 | 1,328 | 33,800 |
2023/11/21 | 1,288 | 1,307 | 1,288 | 1,295 | 36,800 |
2023/11/20 | 1,315 | 1,328 | 1,293 | 1,294 | 59,700 |
2023/11/17 | 1,276 | 1,314 | 1,276 | 1,314 | 65,400 |
2023/11/16 | 1,300 | 1,300 | 1,255 | 1,276 | 21,400 |
2023/11/15 | 1,328 | 1,328 | 1,297 | 1,300 | 41,400 |
2023/11/14 | 1,279 | 1,320 | 1,277 | 1,313 | 44,300 |
2023/11/13 | 1,288 | 1,291 | 1,267 | 1,273 | 36,200 |
2023/11/10 | 1,224 | 1,270 | 1,223 | 1,270 | 82,700 |
2023/11/09 | 1,302 | 1,310 | 1,284 | 1,307 | 35,200 |
2023/11/08 | 1,328 | 1,328 | 1,291 | 1,300 | 41,000 |
2023/11/07 | 1,340 | 1,348 | 1,323 | 1,324 | 26,900 |
2023/11/06 | 1,340 | 1,340 | 1,321 | 1,332 | 44,700 |
2023/11/02 | 1,309 | 1,322 | 1,294 | 1,300 | 49,200 |
2023/11/01 | 1,279 | 1,307 | 1,279 | 1,303 | 66,200 |
2023/10/31 | 1,254 | 1,273 | 1,250 | 1,272 | 45,400 |
2023/10/30 | 1,250 | 1,263 | 1,234 | 1,250 | 71,400 |
2023/10/27 | 1,256 | 1,280 | 1,256 | 1,280 | 50,900 |
2023/10/26 | 1,247 | 1,258 | 1,237 | 1,246 | 31,100 |
2023/10/25 | 1,250 | 1,258 | 1,239 | 1,247 | 34,100 |
2023/10/24 | 1,237 | 1,242 | 1,209 | 1,236 | 40,600 |
2023/10/23 | 1,260 | 1,265 | 1,237 | 1,237 | 45,300 |
2023/10/20 | 1,271 | 1,274 | 1,251 | 1,253 | 53,100 |
2023/10/19 | 1,220 | 1,249 | 1,220 | 1,241 | 48,400 |
2023/10/18 | 1,273 | 1,273 | 1,236 | 1,245 | 43,100 |
2023/10/17 | 1,293 | 1,293 | 1,254 | 1,260 | 34,800 |
2023/10/16 | 1,288 | 1,297 | 1,271 | 1,276 | 32,300 |
2023/10/13 | 1,308 | 1,312 | 1,290 | 1,296 | 39,200 |
2023/10/12 | 1,300 | 1,316 | 1,300 | 1,312 | 43,000 |
2023/10/11 | 1,326 | 1,326 | 1,297 | 1,299 | 42,200 |
2023/10/10 | 1,320 | 1,332 | 1,305 | 1,314 | 61,800 |
2023/10/06 | 1,269 | 1,304 | 1,269 | 1,294 | 58,100 |
2023/10/05 | 1,266 | 1,279 | 1,259 | 1,263 | 53,700 |
2023/10/04 | 1,274 | 1,284 | 1,246 | 1,254 | 80,100 |
2023/10/03 | 1,311 | 1,311 | 1,280 | 1,282 | 49,300 |
2023/10/02 | 1,335 | 1,341 | 1,308 | 1,315 | 65,000 |
2023/09/29 | 1,345 | 1,348 | 1,309 | 1,320 | 72,600 |
2023/09/28 | 1,386 | 1,386 | 1,345 | 1,352 | 74,000 |
2023/09/27 | 1,367 | 1,380 | 1,340 | 1,379 | 108,400 |
2023/09/26 | 1,378 | 1,385 | 1,365 | 1,378 | 48,900 |
2023/09/25 | 1,370 | 1,374 | 1,361 | 1,369 | 41,100 |
2023/09/22 | 1,361 | 1,378 | 1,353 | 1,372 | 65,700 |
2023/09/21 | 1,361 | 1,384 | 1,360 | 1,364 | 49,000 |
2023/09/20 | 1,398 | 1,398 | 1,361 | 1,361 | 57,800 |
2023/09/19 | 1,404 | 1,404 | 1,385 | 1,398 | 39,600 |
2023/09/15 | 1,399 | 1,401 | 1,390 | 1,390 | 51,600 |
2023/09/14 | 1,386 | 1,389 | 1,367 | 1,385 | 45,400 |
2023/09/13 | 1,370 | 1,381 | 1,358 | 1,365 | 56,100 |
2023/09/12 | 1,414 | 1,416 | 1,371 | 1,376 | 47,000 |
2023/09/11 | 1,400 | 1,415 | 1,389 | 1,403 | 55,400 |
2023/09/08 | 1,421 | 1,431 | 1,393 | 1,395 | 76,500 |
2023/09/07 | 1,417 | 1,444 | 1,411 | 1,433 | 57,600 |
2023/09/06 | 1,427 | 1,440 | 1,426 | 1,429 | 77,200 |
2023/09/05 | 1,411 | 1,420 | 1,396 | 1,420 | 62,600 |
2023/09/04 | 1,388 | 1,415 | 1,388 | 1,414 | 67,500 |
2023/09/01 | 1,372 | 1,388 | 1,372 | 1,388 | 58,200 |
2023/08/31 | 1,362 | 1,384 | 1,358 | 1,377 | 75,700 |
2023/08/30 | 1,353 | 1,368 | 1,353 | 1,360 | 67,400 |
2023/08/29 | 1,347 | 1,349 | 1,336 | 1,343 | 37,500 |
2023/08/28 | 1,309 | 1,347 | 1,306 | 1,347 | 92,700 |
2023/08/25 | 1,288 | 1,303 | 1,285 | 1,300 | 39,900 |
2023/08/24 | 1,290 | 1,310 | 1,285 | 1,307 | 47,500 |
2023/08/23 | 1,284 | 1,290 | 1,278 | 1,290 | 33,000 |
2023/08/22 | 1,261 | 1,281 | 1,261 | 1,280 | 33,900 |
2023/08/21 | 1,273 | 1,282 | 1,259 | 1,259 | 48,600 |
2023/08/18 | 1,281 | 1,281 | 1,252 | 1,260 | 48,300 |
2023/08/17 | 1,294 | 1,298 | 1,278 | 1,297 | 59,400 |
2023/08/16 | 1,308 | 1,315 | 1,295 | 1,301 | 63,900 |
2023/08/15 | 1,298 | 1,329 | 1,290 | 1,322 | 89,000 |
2023/08/14 | 1,308 | 1,334 | 1,281 | 1,284 | 81,300 |
2023/08/10 | 1,279 | 1,298 | 1,273 | 1,291 | 84,100 |
2023/08/09 | 1,270 | 1,276 | 1,263 | 1,274 | 38,000 |
2023/08/08 | 1,270 | 1,279 | 1,269 | 1,275 | 52,500 |
2023/08/07 | 1,259 | 1,267 | 1,249 | 1,265 | 43,500 |
2023/08/04 | 1,247 | 1,264 | 1,242 | 1,255 | 48,400 |
2023/08/03 | 1,265 | 1,287 | 1,240 | 1,244 | 100,700 |
2023/08/02 | 1,276 | 1,297 | 1,271 | 1,285 | 65,400 |
2023/08/01 | 1,290 | 1,293 | 1,275 | 1,285 | 31,400 |
2023/07/31 | 1,292 | 1,295 | 1,272 | 1,281 | 69,100 |
2023/07/28 | 1,262 | 1,278 | 1,255 | 1,276 | 56,100 |
2023/07/27 | 1,267 | 1,279 | 1,264 | 1,276 | 29,900 |
2023/07/26 | 1,272 | 1,280 | 1,267 | 1,269 | 32,400 |
2023/07/25 | 1,283 | 1,286 | 1,267 | 1,271 | 41,600 |
2023/07/24 | 1,288 | 1,288 | 1,271 | 1,281 | 65,700 |
2023/07/21 | 1,272 | 1,289 | 1,271 | 1,279 | 43,700 |
2023/07/20 | 1,301 | 1,303 | 1,269 | 1,274 | 44,500 |
2023/07/19 | 1,298 | 1,304 | 1,290 | 1,301 | 43,700 |
2023/07/18 | 1,273 | 1,292 | 1,270 | 1,288 | 41,700 |
2023/07/14 | 1,273 | 1,273 | 1,256 | 1,268 | 53,100 |
2023/07/13 | 1,267 | 1,279 | 1,259 | 1,263 | 52,200 |
2023/07/12 | 1,267 | 1,267 | 1,255 | 1,260 | 45,400 |
2023/07/11 | 1,257 | 1,264 | 1,253 | 1,260 | 52,400 |
2023/07/10 | 1,250 | 1,256 | 1,239 | 1,250 | 101,700 |
2023/07/07 | 1,247 | 1,250 | 1,226 | 1,247 | 67,800 |
2023/07/06 | 1,247 | 1,256 | 1,243 | 1,251 | 79,400 |
2023/07/05 | 1,247 | 1,257 | 1,239 | 1,252 | 55,000 |
2023/07/04 | 1,242 | 1,272 | 1,238 | 1,264 | 109,400 |
2023/07/03 | 1,224 | 1,249 | 1,224 | 1,240 | 59,800 |
2023/06/30 | 1,191 | 1,212 | 1,191 | 1,207 | 84,100 |
2023/06/29 | 1,179 | 1,202 | 1,179 | 1,195 | 46,100 |
2023/06/28 | 1,186 | 1,189 | 1,165 | 1,179 | 79,400 |
2023/06/27 | 1,184 | 1,184 | 1,159 | 1,167 | 104,400 |
2023/06/26 | 1,197 | 1,200 | 1,177 | 1,189 | 33,900 |
2023/06/23 | 1,200 | 1,205 | 1,192 | 1,201 | 98,500 |
2023/06/22 | 1,198 | 1,211 | 1,195 | 1,200 | 74,100 |
2023/06/21 | 1,177 | 1,208 | 1,171 | 1,197 | 78,200 |
2023/06/20 | 1,190 | 1,190 | 1,172 | 1,177 | 75,700 |
2023/06/19 | 1,205 | 1,210 | 1,193 | 1,199 | 60,900 |
2023/06/16 | 1,201 | 1,203 | 1,187 | 1,194 | 145,500 |
2023/06/15 | 1,203 | 1,220 | 1,195 | 1,207 | 79,500 |
2023/06/14 | 1,220 | 1,225 | 1,210 | 1,215 | 53,100 |
2023/06/13 | 1,212 | 1,217 | 1,205 | 1,213 | 57,800 |
2023/06/12 | 1,207 | 1,214 | 1,200 | 1,210 | 43,000 |
2023/06/09 | 1,195 | 1,206 | 1,186 | 1,202 | 68,000 |
2023/06/08 | 1,201 | 1,207 | 1,174 | 1,178 | 65,800 |
2023/06/07 | 1,205 | 1,220 | 1,195 | 1,199 | 90,500 |
2023/06/06 | 1,182 | 1,212 | 1,178 | 1,197 | 104,600 |
2023/06/05 | 1,192 | 1,193 | 1,178 | 1,181 | 61,800 |