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
1993/12/30 2,080 2,080 2,060 2,060 4,000
1993/12/29 2,090 2,090 2,070 2,090 10,000
1993/12/28 2,090 2,090 2,070 2,090 8,000
1993/12/27 2,160 2,160 2,130 2,130 17,000
1993/12/24 2,260 2,260 2,160 2,160 13,000
1993/12/22 2,220 2,300 2,220 2,250 32,000
1993/12/21 2,250 2,250 2,250 2,250 4,000
1993/12/20 2,260 2,290 2,240 2,260 49,000
1993/12/17 2,270 2,280 2,160 2,220 173,000
1993/12/16 2,310 2,330 2,310 2,310 7,000
1993/12/15 2,280 2,300 2,280 2,280 16,000
1993/12/14 2,260 2,260 2,260 2,260 4,000
1993/12/10 2,300 2,300 2,260 2,260 35,000
1993/12/09 2,200 2,250 2,200 2,250 6,000
1993/12/08 2,180 2,180 2,170 2,170 13,000
1993/12/07 2,170 2,170 2,170 2,170 5,000
1993/12/06 2,210 2,250 2,210 2,210 17,000
1993/12/03 2,210 2,210 2,210 2,210 3,000
1993/12/02 2,230 2,270 2,230 2,250 47,000
1993/12/01 2,210 2,240 2,210 2,230 28,000
1993/11/30 2,210 2,240 2,210 2,210 22,000
1993/11/29 2,160 2,260 2,160 2,260 26,000
1993/11/26 2,270 2,270 2,200 2,200 11,000
1993/11/25 2,260 2,260 2,210 2,210 5,000
1993/11/24 2,280 2,280 2,220 2,220 8,000
1993/11/22 2,210 2,240 2,200 2,200 7,000
1993/11/19 2,230 2,230 2,230 2,230 2,000
1993/11/18 2,330 2,330 2,330 2,330 3,000
1993/11/17 2,250 2,250 2,210 2,210 16,000
1993/11/16 2,160 2,220 2,160 2,170 24,000
1993/11/15 2,210 2,250 2,200 2,200 8,000
1993/11/12 2,200 2,200 2,200 2,200 6,000
1993/11/11 2,190 2,210 2,160 2,160 15,000
1993/11/10 2,210 2,210 2,200 2,200 9,000
1993/11/09 2,270 2,270 2,250 2,250 6,000
1993/11/08 2,290 2,290 2,270 2,270 14,000
1993/11/04 2,300 2,300 2,300 2,300 15,000
1993/11/02 2,300 2,300 2,290 2,290 16,000
1993/11/01 2,300 2,300 2,300 2,300 8,000
1993/10/29 2,290 2,320 2,290 2,320 30,000
1993/10/28 2,300 2,300 2,300 2,300 6,000
1993/10/27 2,330 2,360 2,330 2,330 37,000
1993/10/26 2,360 2,360 2,360 2,360 5,000
1993/10/25 2,390 2,390 2,390 2,390 3,000
1993/10/22 2,400 2,400 2,400 2,400 1,000
1993/10/21 2,420 2,420 2,400 2,400 11,000
1993/10/20 2,460 2,470 2,450 2,450 24,000
1993/10/19 2,510 2,520 2,500 2,500 13,000
1993/10/18 2,450 2,510 2,450 2,510 11,000
1993/10/15 2,430 2,500 2,430 2,500 46,000
1993/10/14 2,450 2,500 2,450 2,470 28,000
1993/10/13 2,410 2,500 2,410 2,470 47,000
1993/10/12 2,500 2,500 2,450 2,450 43,000
1993/10/08 2,330 2,450 2,330 2,450 79,000
1993/10/07 2,340 2,370 2,340 2,370 14,000
1993/10/06 2,290 2,330 2,290 2,330 8,000
1993/10/05 2,330 2,340 2,330 2,330 46,000
1993/10/04 2,370 2,370 2,330 2,330 159,000
1993/10/01 2,330 2,360 2,330 2,360 38,000
1993/09/30 2,310 2,310 2,250 2,250 20,000
1993/09/29 2,280 2,280 2,270 2,270 6,000
1993/09/28 2,250 2,250 2,240 2,240 24,000
1993/09/27 2,250 2,250 2,230 2,230 14,000
1993/09/24 2,220 2,250 2,220 2,250 9,000
1993/09/22 2,260 2,290 2,260 2,290 16,000
1993/09/21 2,250 2,270 2,240 2,260 29,000
1993/09/20 2,310 2,310 2,230 2,240 10,000
1993/09/17 2,310 2,310 2,310 2,310 7,000
1993/09/16 2,350 2,350 2,310 2,310 29,000
1993/09/14 2,400 2,400 2,350 2,350 23,000
1993/09/13 2,360 2,390 2,310 2,390 518,000
1993/09/10 2,290 2,360 2,290 2,360 76,000
1993/09/09 2,220 2,290 2,220 2,280 6,000
1993/09/08 2,230 2,300 2,230 2,240 24,000
1993/09/07 2,270 2,270 2,250 2,270 15,000
1993/09/06 2,210 2,230 2,210 2,230 17,000
1993/09/03 2,200 2,220 2,200 2,200 29,000
1993/09/02 2,200 2,220 2,200 2,200 44,000
1993/09/01 2,200 2,200 2,170 2,200 22,000
1993/08/31 2,170 2,200 2,170 2,200 10,000
1993/08/30 2,210 2,210 2,180 2,180 9,000
1993/08/27 2,150 2,180 2,150 2,170 14,000
1993/08/26 2,200 2,200 2,180 2,200 13,000
1993/08/25 2,130 2,180 2,130 2,180 7,000
1993/08/24 2,160 2,180 2,100 2,180 16,000
1993/08/23 2,190 2,190 2,150 2,160 6,000
1993/08/20 2,190 2,200 2,180 2,200 6,000
1993/08/19 2,220 2,220 2,190 2,200 48,000
1993/08/18 2,220 2,230 2,210 2,230 32,000
1993/08/17 2,300 2,300 2,300 2,300 12,000
1993/08/16 2,300 2,300 2,280 2,280 7,000
1993/08/13 2,260 2,260 2,220 2,220 9,000
1993/08/12 2,380 2,380 2,300 2,300 11,000
1993/08/11 2,300 2,300 2,300 2,300 3,000
1993/08/10 2,260 2,300 2,260 2,300 15,000
1993/08/09 2,260 2,260 2,250 2,260 6,000
1993/08/06 2,260 2,260 2,260 2,260 1,000
1993/08/05 2,260 2,280 2,250 2,260 28,000
1993/08/04 2,260 2,300 2,260 2,260 21,000
1993/08/03 2,300 2,300 2,300 2,300 8,000
1993/08/02 2,370 2,370 2,260 2,260 17,000
1993/07/30 2,270 2,400 2,270 2,380 83,000
1993/07/29 2,220 2,240 2,220 2,240 24,000
1993/07/28 2,220 2,220 2,220 2,220 14,000
1993/07/27 2,260 2,260 2,260 2,260 6,000
1993/07/23 2,260 2,260 2,250 2,250 12,000
1993/07/22 2,300 2,300 2,300 2,300 1,000
1993/07/21 2,350 2,350 2,330 2,330 13,000
1993/07/20 2,390 2,390 2,390 2,390 28,000
1993/07/19 2,390 2,410 2,370 2,390 41,000
1993/07/16 2,330 2,350 2,330 2,350 19,000
1993/07/15 2,300 2,310 2,300 2,310 19,000
1993/07/14 2,280 2,300 2,280 2,290 31,000
1993/07/13 2,270 2,280 2,270 2,280 20,000
1993/07/12 2,280 2,280 2,260 2,270 17,000
1993/07/09 2,280 2,280 2,270 2,270 5,000
1993/07/08 2,260 2,270 2,260 2,260 58,000
1993/07/07 2,270 2,270 2,260 2,260 8,000
1993/07/06 2,260 2,260 2,260 2,260 4,000
1993/07/02 2,300 2,300 2,300 2,300 5,000
1993/07/01 2,210 2,230 2,210 2,230 27,000
1993/06/30 2,250 2,250 2,210 2,230 67,000
1993/06/29 2,250 2,250 2,250 2,250 13,000
1993/06/28 2,270 2,270 2,260 2,260 10,000
1993/06/25 2,220 2,220 2,220 2,220 1,000
1993/06/24 2,200 2,270 2,190 2,270 19,000
1993/06/23 2,230 2,230 2,200 2,200 18,000
1993/06/22 2,180 2,200 2,180 2,190 32,000
1993/06/21 2,210 2,210 2,200 2,200 45,000
1993/06/18 2,280 2,290 2,280 2,290 22,000
1993/06/17 2,200 2,220 2,150 2,200 28,000
1993/06/16 2,270 2,270 2,200 2,200 61,000
1993/06/15 2,380 2,380 2,310 2,310 11,000
1993/06/14 2,380 2,380 2,380 2,380 3,000
1993/06/11 2,390 2,390 2,350 2,350 18,000
1993/06/10 2,390 2,390 2,350 2,350 13,000
1993/06/08 2,330 2,370 2,330 2,370 17,000
1993/06/07 2,310 2,330 2,310 2,330 12,000
1993/06/04 2,300 2,310 2,300 2,300 25,000
1993/06/03 2,260 2,310 2,240 2,300 32,000
1993/06/02 2,300 2,300 2,260 2,260 24,000
1993/06/01 2,300 2,300 2,300 2,300 2,000
1993/05/31 2,300 2,300 2,300 2,300 1,000
1993/05/28 2,380 2,380 2,340 2,350 13,000
1993/05/27 2,400 2,450 2,380 2,380 110,000
1993/05/26 2,310 2,310 2,300 2,300 28,000
1993/05/25 2,250 2,280 2,250 2,280 14,000
1993/05/24 2,290 2,290 2,210 2,210 18,000
1993/05/21 2,310 2,310 2,280 2,280 43,000
1993/05/20 2,230 2,250 2,210 2,250 19,000
1993/05/19 2,140 2,200 2,110 2,200 11,000
1993/05/18 2,120 2,140 2,120 2,140 26,000
1993/05/17 2,110 2,130 2,110 2,130 14,000
1993/05/14 2,180 2,180 2,100 2,100 7,000
1993/05/13 2,180 2,200 2,180 2,200 20,000
1993/05/12 2,220 2,220 2,170 2,170 33,000
1993/05/11 2,190 2,230 2,190 2,220 56,000
1993/05/10 2,150 2,180 2,150 2,180 22,000
1993/05/07 2,120 2,120 2,090 2,120 27,000
1993/05/06 2,090 2,090 2,060 2,080 64,000
1993/04/30 2,020 2,020 1,990 2,010 79,000
1993/04/28 2,020 2,020 2,020 2,020 29,000
1993/04/27 1,950 1,960 1,950 1,960 32,000
1993/04/26 1,950 2,000 1,950 1,950 9,000
1993/04/23 1,940 1,940 1,920 1,920 10,000
1993/04/22 1,910 1,910 1,880 1,880 8,000
1993/04/21 1,900 1,910 1,870 1,880 62,000
1993/04/20 1,940 1,940 1,880 1,900 115,000
1993/04/19 1,930 1,930 1,930 1,930 5,000
1993/04/16 1,940 1,980 1,940 1,950 14,000
1993/04/15 1,930 1,940 1,930 1,940 28,000
1993/04/14 1,950 1,950 1,900 1,900 154,000
1993/04/13 1,980 1,980 1,940 1,950 95,000
1993/04/12 1,960 1,980 1,960 1,980 11,000
1993/04/09 1,980 2,010 1,960 1,960 72,000
1993/04/08 2,010 2,010 1,970 2,010 38,000
1993/04/07 1,990 2,000 1,980 1,980 61,000
1993/04/06 1,980 1,980 1,950 1,950 6,000
1993/04/05 2,030 2,030 1,950 1,980 26,000
1993/04/02 2,020 2,050 2,020 2,050 68,000
1993/04/01 1,930 1,990 1,930 1,990 14,000
1993/03/31 1,960 1,960 1,950 1,950 16,000
1993/03/30 2,000 2,000 1,930 1,930 11,000
1993/03/29 2,000 2,000 1,990 1,990 11,000
1993/03/26 1,960 2,020 1,950 2,000 44,000
1993/03/25 1,900 1,940 1,900 1,940 17,000
1993/03/24 1,960 1,960 1,930 1,930 7,000
1993/03/23 1,920 1,980 1,920 1,930 53,000
1993/03/22 1,980 1,990 1,950 1,980 27,000
1993/03/19 1,950 2,000 1,940 1,980 18,000
1993/03/18 1,870 1,920 1,870 1,900 25,000
1993/03/17 1,850 1,850 1,850 1,850 5,000
1993/03/16 1,850 1,850 1,850 1,850 77,000
1993/03/15 1,850 1,860 1,850 1,860 11,000
1993/03/12 1,830 1,830 1,830 1,830 20,000
1993/03/11 1,880 1,880 1,830 1,830 23,000
1993/03/10 1,870 1,880 1,860 1,860 55,000
1993/03/09 1,860 1,890 1,860 1,870 21,000
1993/03/08 1,870 1,880 1,870 1,870 10,000
1993/03/05 1,830 1,860 1,830 1,850 58,000
1993/03/04 1,830 1,830 1,800 1,800 68,000
1993/03/03 1,830 1,830 1,830 1,830 36,000
1993/03/02 1,840 1,840 1,830 1,830 30,000
1993/03/01 1,870 1,870 1,840 1,840 45,000
1993/02/26 1,860 1,860 1,850 1,860 9,000
1993/02/25 1,860 1,870 1,860 1,870 35,000
1993/02/24 1,850 1,860 1,850 1,850 35,000
1993/02/23 1,840 1,890 1,840 1,860 144,000
1993/02/22 1,830 1,850 1,800 1,850 70,000
1993/02/19 1,810 1,830 1,810 1,820 18,000
1993/02/18 1,830 1,830 1,810 1,810 39,000
1993/02/17 1,830 1,830 1,820 1,830 20,000
1993/02/16 1,790 1,830 1,780 1,830 51,000
1993/02/15 1,760 1,790 1,760 1,790 18,000
1993/02/12 1,750 1,780 1,750 1,750 26,000
1993/02/10 1,750 1,750 1,720 1,720 16,000
1993/02/09 1,750 1,750 1,750 1,750 14,000
1993/02/08 1,750 1,750 1,750 1,750 12,000
1993/02/05 1,790 1,790 1,750 1,750 20,000
1993/02/04 1,760 1,800 1,760 1,780 110,000
1993/02/03 1,770 1,770 1,750 1,750 18,000
1993/02/02 1,740 1,740 1,730 1,740 58,000
1993/02/01 1,700 1,750 1,700 1,700 26,000
1993/01/29 1,690 1,690 1,690 1,690 6,000
1993/01/28 1,690 1,690 1,690 1,690 5,000
1993/01/27 1,600 1,600 1,600 1,600 9,000
1993/01/26 1,600 1,610 1,590 1,600 10,000
1993/01/25 1,690 1,690 1,630 1,630 14,000
1993/01/22 1,670 1,670 1,660 1,660 6,000
1993/01/21 1,670 1,670 1,670 1,670 1,000
1993/01/19 1,700 1,700 1,700 1,700 13,000
1993/01/18 1,670 1,690 1,670 1,690 8,000
1993/01/14 1,690 1,690 1,680 1,680 10,000
1993/01/13 1,700 1,700 1,700 1,700 5,000
1993/01/12 1,700 1,700 1,700 1,700 5,000
1993/01/11 1,710 1,710 1,700 1,700 16,000
1993/01/08 1,710 1,720 1,710 1,710 9,000
1993/01/07 1,730 1,730 1,700 1,700 4,000
1993/01/06 1,750 1,750 1,740 1,740 3,000
1993/01/05 1,760 1,760 1,730 1,730 11,000

このページの先頭へ