日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,124 1,164 1,124 1,154 27,895
1986/12/26 1,114 1,164 1,094 1,164 113,571
1986/12/25 1,124 1,164 1,084 1,154 41,842
1986/12/24 1,144 1,164 1,094 1,164 59,774
1986/12/23 1,174 1,205 1,164 1,164 79,699
1986/12/22 1,205 1,235 1,174 1,194 34,868
1986/12/19 1,215 1,235 1,205 1,205 109,586
1986/12/18 1,184 1,205 1,184 1,194 118,553
1986/12/17 1,174 1,205 1,124 1,205 146,447
1986/12/16 1,154 1,184 1,144 1,154 97,632
1986/12/15 1,134 1,184 1,134 1,174 77,707
1986/12/12 1,084 1,164 1,064 1,144 193,271
1986/12/11 1,084 1,084 1,044 1,064 135,489
1986/12/10 1,064 1,094 1,064 1,074 24,906
1986/12/09 1,064 1,094 1,044 1,084 61,767
1986/12/08 1,054 1,084 1,014 1,064 47,820
1986/12/06 1,014 1,054 1,014 1,054 42,838
1986/12/05 1,024 1,024 1,004 1,014 29,887
1986/12/04 1,004 1,054 1,004 1,054 48,816
1986/12/03 1,024 1,024 1,004 1,004 51,804
1986/12/02 1,004 1,024 1,004 1,024 62,763
1986/12/01 996 1,004 996 1,004 23,910
1986/11/29 1,024 1,024 1,014 1,014 18,929
1986/11/28 1,014 1,044 1,014 1,044 11,955
1986/11/27 1,024 1,054 1,024 1,034 10,959
1986/11/26 1,064 1,064 1,014 1,014 21,917
1986/11/25 1,094 1,094 1,054 1,054 30,883
1986/11/22 1,094 1,094 1,074 1,084 40,846
1986/11/21 1,064 1,084 1,054 1,084 37,857
1986/11/20 1,044 1,064 1,044 1,054 63,759
1986/11/19 1,004 1,024 1,004 1,024 130,507
1986/11/18 1,004 1,004 1,004 1,004 32,876
1986/11/17 1,004 1,024 1,004 1,004 19,925
1986/11/14 1,024 1,024 1,004 1,004 12,951
1986/11/13 1,024 1,044 1,004 1,044 51,804
1986/11/12 1,044 1,044 1,024 1,024 40,846
1986/11/11 1,054 1,054 1,034 1,054 26,898
1986/11/10 1,044 1,064 1,024 1,034 79,699
1986/11/07 1,034 1,054 1,004 1,054 98,628
1986/11/06 1,034 1,054 1,004 1,054 71,729
1986/11/05 1,014 1,044 1,004 1,044 64,756
1986/11/04 1,064 1,074 1,044 1,054 60,771
1986/11/01 979 1,034 979 1,034 36,861
1986/10/31 1,044 1,054 984 984 71,729
1986/10/30 997 1,034 983 1,034 151,429
1986/10/29 977 977 977 977 134,492
1986/10/28 926 926 926 926 134,492
1986/10/27 826 876 823 876 135,489
1986/10/25 835 835 825 826 35,865
1986/10/24 804 825 804 825 272,970
1986/10/23 811 824 811 814 265,000
1986/10/22 817 824 797 808 628,628
1986/10/21 857 857 837 837 348,684
1986/10/20 923 923 922 922 2,989
1986/10/17 946 946 916 923 78,703
1986/10/16 944 964 944 945 53,797
1986/10/15 944 954 944 954 25,902
1986/10/14 974 984 954 984 48,816
1986/10/13 1,004 1,014 979 1,004 44,831
1986/10/09 1,054 1,064 984 1,064 119,549
1986/10/08 1,094 1,104 1,054 1,084 23,910
1986/10/07 1,184 1,184 1,094 1,104 33,872
1986/10/06 1,174 1,184 1,154 1,184 27,895
1986/10/04 1,184 1,215 1,174 1,205 82,688
1986/10/03 1,054 1,164 1,054 1,164 105,601
1986/10/02 1,094 1,114 1,034 1,064 74,718
1986/10/01 1,174 1,174 1,114 1,134 39,850
1986/09/30 1,184 1,194 1,144 1,194 50,808
1986/09/29 1,164 1,205 1,154 1,194 45,827
1986/09/27 1,235 1,235 1,154 1,154 93,647
1986/09/26 1,215 1,215 1,215 1,215 344,699
1986/09/25 1,014 1,114 1,004 1,114 186,297
1986/09/24 1,044 1,044 1,004 1,014 173,346
1986/09/22 1,034 1,054 1,004 1,054 378,571
1986/09/19 1,074 1,084 1,034 1,054 121,541
1986/09/18 1,034 1,104 1,034 1,104 166,372
1986/09/17 1,084 1,094 1,054 1,094 47,820
1986/09/16 1,104 1,104 1,064 1,104 54,793
1986/09/12 1,134 1,164 1,114 1,124 65,752
1986/09/11 1,144 1,154 1,134 1,154 22,914
1986/09/10 1,144 1,184 1,104 1,184 107,594
1986/09/09 1,124 1,184 1,124 1,184 35,865
1986/09/08 1,205 1,215 1,205 1,205 15,940
1986/09/06 1,215 1,265 1,215 1,255 96,635
1986/09/05 1,124 1,225 1,124 1,215 143,459
1986/09/04 1,084 1,134 1,064 1,134 74,718
1986/09/03 1,084 1,104 1,084 1,104 40,846
1986/09/02 1,164 1,174 1,094 1,114 17,932
1986/09/01 1,154 1,184 1,104 1,184 40,846
1986/08/30 1,164 1,194 1,154 1,194 19,925
1986/08/29 1,104 1,184 1,084 1,184 93,647
1986/08/28 1,064 1,124 1,024 1,124 57,782
1986/08/27 1,054 1,114 1,034 1,084 86,673
1986/08/26 1,094 1,094 1,024 1,084 99,624
1986/08/25 1,074 1,124 1,074 1,124 88,665
1986/08/23 1,184 1,194 1,174 1,174 53,797
1986/08/22 1,215 1,225 1,154 1,225 76,711
1986/08/21 1,285 1,295 1,205 1,255 81,692
1986/08/20 1,355 1,355 1,275 1,305 254,041
1986/08/19 1,295 1,355 1,275 1,355 311,823
1986/08/18 1,194 1,305 1,104 1,305 363,628
1986/08/15 1,285 1,305 1,205 1,205 343,703
1986/08/14 1,325 1,345 1,245 1,305 1,458,496
1986/08/13 1,305 1,305 1,305 1,305 1,368,834
1986/08/12 1,104 1,104 1,104 1,104 387,537
1986/08/11 995 995 995 995 568,853
1986/08/08 807 894 803 894 1,783,270
1986/08/07 781 807 781 807 91,654
1986/08/06 793 801 783 801 56,786
1986/08/05 783 793 783 793 23,910
1986/08/04 783 793 783 793 10,959
1986/08/02 792 792 778 792 12,951
1986/08/01 783 793 783 793 40,846
1986/07/31 788 793 783 793 150,432
1986/07/30 803 803 783 793 41,842
1986/07/29 798 803 789 803 137,481
1986/07/28 793 803 793 803 33,872
1986/07/26 793 803 793 803 1,992
1986/07/25 802 803 802 803 30,883
1986/07/24 818 818 808 808 31,880
1986/07/23 812 832 803 808 71,729
1986/07/22 799 833 792 813 121,541
1986/07/21 813 813 791 800 26,898
1986/07/19 813 813 803 803 4,981
1986/07/18 783 817 783 817 100,620
1986/07/17 803 808 787 803 30,883
1986/07/16 804 818 803 813 20,921
1986/07/15 822 828 803 828 22,914
1986/07/14 813 832 801 832 37,857
1986/07/11 803 818 803 818 62,763
1986/07/10 823 823 823 823 9,962
1986/07/09 832 833 829 833 28,891
1986/07/08 832 842 828 842 15,940
1986/07/07 828 842 828 842 35,865
1986/07/05 823 838 823 838 20,921
1986/07/04 832 843 832 843 17,932
1986/07/03 833 843 833 842 27,895
1986/07/02 842 853 833 833 41,842
1986/07/01 833 853 833 852 141,466
1986/06/30 832 843 823 838 48,816
1986/06/28 833 833 833 833 117,556
1986/06/27 838 846 826 833 133,496
1986/06/26 848 853 833 838 106,598
1986/06/25 863 863 858 858 17,932
1986/06/24 853 861 852 858 35,865
1986/06/23 862 863 853 863 19,925
1986/06/21 858 863 855 863 56,786
1986/06/20 870 874 858 862 117,556
1986/06/19 864 875 863 875 119,549
1986/06/18 863 868 858 863 57,782
1986/06/17 860 874 858 863 103,609
1986/06/16 877 877 859 859 77,707
1986/06/13 870 883 870 871 51,804
1986/06/12 863 877 862 875 383,553
1986/06/11 848 883 848 873 64,756
1986/06/10 848 863 848 848 65,752
1986/06/09 863 873 853 853 91,654
1986/06/07 871 878 868 873 55,789
1986/06/06 877 881 868 878 99,624
1986/06/05 867 876 858 876 211,203
1986/06/04 843 873 838 870 232,124
1986/06/03 856 860 833 851 35,865
1986/06/02 852 856 843 856 111,579
1986/05/31 858 870 849 849 217,180
1986/05/30 833 858 824 858 298,872
1986/05/29 835 847 834 843 137,481
1986/05/28 833 836 818 836 136,485
1986/05/27 813 838 813 823 222,162
1986/05/26 813 823 812 823 52,801
1986/05/24 828 832 822 823 33,872
1986/05/23 832 839 793 838 158,402
1986/05/22 803 830 801 822 240,094
1986/05/21 818 833 808 808 95,639
1986/05/20 833 833 808 818 55,789
1986/05/19 853 857 832 833 206,222
1986/05/17 818 853 803 843 937,462
1986/05/16 823 823 802 810 40,846
1986/05/15 821 828 818 823 72,726
1986/05/14 806 821 802 816 104,605
1986/05/13 818 818 802 806 40,846
1986/05/12 818 829 808 818 160,395
1986/05/09 835 835 818 822 84,680
1986/05/08 843 843 823 838 60,771
1986/05/07 856 857 833 848 199,248
1986/05/06 849 861 844 858 165,376
1986/05/02 833 861 832 839 467,237
1986/05/01 833 835 823 833 279,944
1986/04/30 791 833 791 833 500,113
1986/04/28 803 803 788 801 50,808
1986/04/26 773 802 773 802 104,605
1986/04/25 783 793 782 783 32,876
1986/04/24 779 793 773 793 88,665
1986/04/23 763 787 763 773 182,312
1986/04/22 772 773 768 773 38,853
1986/04/21 796 810 768 768 51,804
1986/04/19 783 810 783 786 155,413
1986/04/18 782 783 763 783 100,620
1986/04/17 774 791 763 784 66,748
1986/04/16 793 795 774 783 99,624
1986/04/15 798 798 763 793 108,590
1986/04/14 763 798 762 793 310,827
1986/04/11 754 763 738 763 167,368
1986/04/10 742 753 742 748 103,609
1986/04/09 753 753 733 743 81,692
1986/04/08 703 773 703 753 294,887
1986/04/07 733 737 704 704 95,639
1986/04/05 662 723 662 723 125,526
1986/04/04 713 713 683 683 201,241
1986/04/03 704 713 704 713 201,241
1986/04/02 763 787 753 754 335,733
1986/04/01 803 825 792 813 628,628
1986/03/31 803 853 802 843 669,474
1986/03/29 798 803 793 803 130,507
1986/03/28 793 803 789 789 250,056
1986/03/27 808 815 793 793 888,646
1986/03/26 803 803 783 799 333,741
1986/03/25 763 802 754 793 687,406
1986/03/24 768 768 753 763 275,959
1986/03/22 773 774 758 763 294,887
1986/03/20 753 778 753 772 873,703
1986/03/19 733 753 723 752 793,007
1986/03/18 713 731 709 723 772,086
1986/03/17 723 723 704 704 234,116
1986/03/15 703 713 693 713 454,286
1986/03/14 683 703 683 698 607,707
1986/03/13 673 696 672 693 601,729
1986/03/12 671 673 652 662 330,752
1986/03/11 679 681 661 671 277,951
1986/03/10 677 685 669 669 462,256
1986/03/07 647 677 647 677 548,928
1986/03/06 647 673 647 652 1,361,861
1986/03/05 612 654 612 647 1,342,932
1986/03/04 638 640 612 612 316,804
1986/03/03 642 650 627 638 383,553
1986/03/01 620 634 617 632 486,165
1986/02/28 604 620 592 608 867,725
1986/02/27 577 610 567 594 1,080,921
1986/02/26 575 576 557 570 358,647
1986/02/25 576 582 552 567 1,345,921
1986/02/24 520 552 507 552 715,301
1986/02/22 506 517 506 517 48,816
1986/02/21 508 508 503 505 79,699
1986/02/20 520 520 508 508 43,835
1986/02/19 514 522 507 511 227,143
1986/02/18 524 526 512 512 91,654
1986/02/17 522 523 504 504 83,684
1986/02/15 518 532 517 530 98,628
1986/02/14 530 530 512 512 182,312
1986/02/13 505 530 504 530 157,406
1986/02/12 520 520 503 503 70,733
1986/02/10 502 520 502 520 55,789
1986/02/07 522 527 504 507 176,335
1986/02/06 519 531 512 518 86,673
1986/02/05 512 521 500 521 99,624
1986/02/04 515 522 508 521 64,756
1986/02/03 527 527 501 527 136,485
1986/02/01 531 536 516 532 104,605
1986/01/31 531 537 527 531 226,147
1986/01/30 512 526 500 526 124,530
1986/01/29 515 522 504 504 55,789
1986/01/28 512 525 503 525 66,748
1986/01/27 526 526 507 525 69,737
1986/01/25 512 527 512 527 65,752
1986/01/24 513 527 513 527 140,470
1986/01/23 513 532 503 532 103,609
1986/01/22 526 526 502 522 166,372
1986/01/21 508 526 493 526 69,737
1986/01/20 536 536 517 527 45,827
1986/01/18 537 541 531 537 183,308
1986/01/17 542 557 537 537 1,111,804
1986/01/16 536 542 532 541 441,334
1986/01/14 527 537 527 537 240,094
1986/01/13 531 532 527 527 203,233
1986/01/10 532 541 518 530 636,598
1986/01/09 493 531 493 522 339,718
1986/01/08 506 506 487 488 47,820
1986/01/07 514 514 497 507 50,808
1986/01/06 522 527 513 517 61,767
1986/01/04 538 538 521 532 72,726

このページの先頭へ