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
1996/12/30 1,910 1,910 1,910 1,910 15,000
1996/12/27 1,960 1,960 1,930 1,930 18,000
1996/12/26 1,990 2,000 1,950 1,950 19,000
1996/12/25 1,990 2,000 1,990 2,000 23,000
1996/12/24 2,000 2,000 2,000 2,000 18,000
1996/12/20 2,020 2,020 2,000 2,000 16,000
1996/12/19 2,040 2,040 2,010 2,010 22,000
1996/12/18 2,200 2,200 2,080 2,080 8,000
1996/12/17 2,080 2,080 2,080 2,080 6,000
1996/12/16 2,100 2,100 2,100 2,100 26,000
1996/12/13 2,010 2,020 2,010 2,020 33,000
1996/12/12 2,160 2,160 2,100 2,100 32,000
1996/12/11 2,150 2,170 2,150 2,150 58,000
1996/12/10 2,110 2,110 2,110 2,110 2,000
1996/12/09 2,100 2,100 2,100 2,100 1,000
1996/12/06 2,190 2,190 2,100 2,100 22,000
1996/12/05 2,060 2,170 2,060 2,170 13,000
1996/12/04 2,060 2,060 2,050 2,050 8,000
1996/12/03 2,170 2,170 2,110 2,110 24,000
1996/12/02 2,180 2,180 2,170 2,170 2,000
1996/11/29 2,160 2,190 2,160 2,190 9,000
1996/11/28 2,160 2,160 2,160 2,160 2,000
1996/11/27 2,170 2,190 2,170 2,190 8,000
1996/11/26 2,250 2,250 2,180 2,180 2,000
1996/11/25 2,240 2,250 2,160 2,160 24,000
1996/11/22 2,230 2,240 2,200 2,240 17,000
1996/11/21 2,240 2,250 2,240 2,240 14,000
1996/11/20 2,250 2,270 2,250 2,250 12,000
1996/11/19 2,250 2,250 2,250 2,250 11,000
1996/11/18 2,270 2,270 2,250 2,250 18,000
1996/11/15 2,270 2,270 2,260 2,270 14,000
1996/11/14 2,270 2,280 2,270 2,280 15,000
1996/11/13 2,280 2,280 2,240 2,270 90,000
1996/11/12 2,270 2,300 2,270 2,280 102,000
1996/11/11 2,260 2,280 2,260 2,270 101,000
1996/11/08 2,230 2,260 2,230 2,260 24,000
1996/11/07 2,230 2,240 2,230 2,240 24,000
1996/11/06 2,150 2,230 2,150 2,230 15,000
1996/11/05 2,160 2,160 2,140 2,140 4,000
1996/11/01 2,150 2,150 2,140 2,140 16,000
1996/10/31 2,190 2,230 2,180 2,220 7,000
1996/10/30 2,150 2,160 2,110 2,110 8,000
1996/10/29 2,130 2,140 2,130 2,140 6,000
1996/10/28 2,110 2,110 2,110 2,110 1,000
1996/10/25 2,140 2,150 2,140 2,140 53,000
1996/10/24 2,180 2,200 2,180 2,200 7,000
1996/10/23 2,150 2,160 2,140 2,160 25,000
1996/10/22 2,140 2,180 2,140 2,160 17,000
1996/10/21 2,230 2,230 2,170 2,170 5,000
1996/10/18 2,240 2,240 2,240 2,240 10,000
1996/10/17 2,160 2,190 2,160 2,190 11,000
1996/10/16 2,190 2,200 2,190 2,200 50,000
1996/10/15 2,240 2,240 2,160 2,160 19,000
1996/10/11 2,250 2,250 2,240 2,240 28,000
1996/10/09 2,250 2,250 2,240 2,250 11,000
1996/10/08 2,290 2,300 2,280 2,300 4,000
1996/10/07 2,280 2,330 2,280 2,330 14,000
1996/10/04 2,300 2,330 2,280 2,290 5,000
1996/10/03 2,320 2,330 2,300 2,330 5,000
1996/10/02 2,340 2,340 2,330 2,330 9,000
1996/10/01 2,370 2,370 2,350 2,350 6,000
1996/09/30 2,330 2,330 2,330 2,330 2,000
1996/09/27 2,330 2,330 2,330 2,330 14,000
1996/09/26 2,270 2,290 2,270 2,290 18,000
1996/09/25 2,260 2,270 2,260 2,270 18,000
1996/09/24 2,260 2,280 2,260 2,260 28,000
1996/09/20 2,280 2,280 2,270 2,270 22,000
1996/09/19 2,260 2,280 2,260 2,280 21,000
1996/09/18 2,300 2,300 2,270 2,270 18,000
1996/09/17 2,250 2,280 2,250 2,280 22,000
1996/09/13 2,210 2,250 2,210 2,250 16,000
1996/09/12 2,210 2,210 2,210 2,210 7,000
1996/09/11 2,250 2,250 2,210 2,210 14,000
1996/09/10 2,250 2,250 2,250 2,250 3,000
1996/09/09 2,220 2,240 2,210 2,210 3,000
1996/09/06 2,190 2,200 2,190 2,200 14,000
1996/09/05 2,210 2,250 2,200 2,200 19,000
1996/09/04 2,210 2,250 2,200 2,200 11,000
1996/09/03 2,250 2,250 2,250 2,250 3,000
1996/09/02 2,230 2,230 2,200 2,200 37,000
1996/08/30 2,230 2,270 2,230 2,230 19,000
1996/08/29 2,230 2,230 2,230 2,230 14,000
1996/08/28 2,220 2,280 2,220 2,230 8,000
1996/08/27 2,260 2,260 2,260 2,260 9,000
1996/08/26 2,300 2,300 2,260 2,260 10,000
1996/08/23 2,280 2,280 2,280 2,280 7,000
1996/08/22 2,300 2,300 2,280 2,290 11,000
1996/08/21 2,310 2,310 2,310 2,310 4,000
1996/08/20 2,370 2,370 2,370 2,370 6,000
1996/08/19 2,280 2,280 2,270 2,270 6,000
1996/08/16 2,300 2,300 2,260 2,260 2,000
1996/08/15 2,300 2,300 2,260 2,300 14,000
1996/08/14 2,260 2,300 2,260 2,300 3,000
1996/08/13 2,300 2,300 2,300 2,300 2,000
1996/08/12 2,310 2,310 2,270 2,310 3,000
1996/08/09 2,300 2,310 2,300 2,310 13,000
1996/08/08 2,300 2,310 2,300 2,300 28,000
1996/08/07 2,280 2,300 2,280 2,300 29,000
1996/08/06 2,300 2,300 2,260 2,280 40,000
1996/08/05 2,290 2,330 2,290 2,320 15,000
1996/08/02 2,330 2,330 2,330 2,330 6,000
1996/08/01 2,320 2,320 2,300 2,300 13,000
1996/07/31 2,350 2,350 2,300 2,300 13,000
1996/07/30 2,350 2,370 2,350 2,350 34,000
1996/07/29 2,300 2,350 2,300 2,350 16,000
1996/07/26 2,340 2,360 2,330 2,360 7,000
1996/07/25 2,310 2,340 2,310 2,340 65,000
1996/07/24 2,300 2,340 2,300 2,310 33,000
1996/07/23 2,330 2,340 2,310 2,340 7,000
1996/07/22 2,420 2,420 2,380 2,390 94,000
1996/07/19 2,470 2,480 2,420 2,420 18,000
1996/07/18 2,440 2,470 2,420 2,470 35,000
1996/07/17 2,430 2,430 2,380 2,420 75,000
1996/07/16 2,400 2,430 2,400 2,430 14,000
1996/07/15 2,430 2,450 2,430 2,450 30,000
1996/07/12 2,430 2,480 2,430 2,470 19,000
1996/07/11 2,450 2,500 2,440 2,470 108,000
1996/07/10 2,440 2,450 2,410 2,450 64,000
1996/07/09 2,400 2,420 2,400 2,420 16,000
1996/07/08 2,400 2,430 2,400 2,420 30,000
1996/07/05 2,380 2,400 2,380 2,400 44,000
1996/07/04 2,340 2,400 2,340 2,400 23,000
1996/07/03 2,330 2,360 2,330 2,360 45,000
1996/07/02 2,320 2,360 2,320 2,330 36,000
1996/07/01 2,270 2,290 2,270 2,290 3,000
1996/06/28 2,300 2,330 2,290 2,330 39,000
1996/06/27 2,300 2,310 2,300 2,310 13,000
1996/06/26 2,390 2,390 2,300 2,350 18,000
1996/06/25 2,310 2,330 2,270 2,270 21,000
1996/06/24 2,350 2,360 2,330 2,360 25,000
1996/06/21 2,270 2,350 2,270 2,350 13,000
1996/06/20 2,320 2,330 2,320 2,330 34,000
1996/06/19 2,320 2,340 2,320 2,320 30,000
1996/06/18 2,320 2,320 2,300 2,320 15,000
1996/06/17 2,300 2,300 2,300 2,300 15,000
1996/06/14 2,260 2,300 2,260 2,300 32,000
1996/06/13 2,260 2,300 2,260 2,300 19,000
1996/06/12 2,290 2,300 2,280 2,300 94,000
1996/06/11 2,290 2,300 2,280 2,280 36,000
1996/06/10 2,290 2,300 2,290 2,290 43,000
1996/06/07 2,270 2,290 2,260 2,290 21,000
1996/06/06 2,280 2,290 2,280 2,280 12,000
1996/06/05 2,220 2,250 2,220 2,250 16,000
1996/06/04 2,290 2,290 2,250 2,250 7,000
1996/06/03 2,280 2,290 2,240 2,290 18,000
1996/05/31 2,280 2,290 2,270 2,290 18,000
1996/05/30 2,310 2,310 2,250 2,280 163,000
1996/05/29 2,250 2,260 2,230 2,230 13,000
1996/05/28 2,250 2,250 2,220 2,230 15,000
1996/05/27 2,230 2,250 2,230 2,250 29,000
1996/05/24 2,210 2,250 2,210 2,250 16,000
1996/05/23 2,210 2,230 2,210 2,210 14,000
1996/05/22 2,220 2,240 2,210 2,210 20,000
1996/05/21 2,220 2,230 2,210 2,220 44,000
1996/05/20 2,260 2,260 2,210 2,220 12,000
1996/05/17 2,260 2,260 2,220 2,220 9,000
1996/05/16 2,250 2,250 2,210 2,250 24,000
1996/05/15 2,190 2,250 2,190 2,250 21,000
1996/05/14 2,180 2,200 2,180 2,200 14,000
1996/05/13 2,170 2,180 2,170 2,170 26,000
1996/05/10 2,140 2,170 2,140 2,170 18,000
1996/05/09 2,150 2,170 2,140 2,150 140,000
1996/05/08 2,160 2,190 2,130 2,190 77,000
1996/05/07 2,210 2,230 2,180 2,200 64,000
1996/05/02 2,320 2,320 2,280 2,290 81,000
1996/05/01 2,390 2,390 2,260 2,280 242,000
1996/04/30 2,320 2,390 2,300 2,390 88,000
1996/04/26 2,300 2,340 2,290 2,320 110,000
1996/04/25 2,260 2,260 2,250 2,260 39,000
1996/04/24 2,180 2,260 2,180 2,260 22,000
1996/04/23 2,190 2,190 2,170 2,170 105,000
1996/04/22 2,210 2,230 2,210 2,220 14,000
1996/04/19 2,210 2,240 2,200 2,200 45,000
1996/04/18 2,260 2,260 2,250 2,250 20,000
1996/04/17 2,260 2,260 2,220 2,230 24,000
1996/04/16 2,290 2,290 2,260 2,260 9,000
1996/04/15 2,250 2,290 2,230 2,290 44,000
1996/04/12 2,260 2,260 2,230 2,260 148,000
1996/04/11 2,260 2,270 2,240 2,260 129,000
1996/04/10 2,250 2,270 2,230 2,260 100,000
1996/04/09 2,220 2,250 2,210 2,240 52,000
1996/04/08 2,250 2,250 2,210 2,210 13,000
1996/04/05 2,220 2,220 2,200 2,200 8,000
1996/04/04 2,170 2,170 2,160 2,160 7,000
1996/04/03 2,200 2,200 2,160 2,160 22,000
1996/04/02 2,200 2,200 2,160 2,200 50,000
1996/04/01 2,200 2,200 2,120 2,160 57,000
1996/03/29 2,200 2,200 2,180 2,180 18,000
1996/03/28 2,240 2,240 2,150 2,150 9,000
1996/03/27 2,200 2,200 2,160 2,180 32,000
1996/03/26 2,200 2,210 2,200 2,210 23,000
1996/03/25 2,200 2,200 2,200 2,200 6,000
1996/03/22 2,220 2,220 2,190 2,190 26,000
1996/03/21 2,190 2,240 2,190 2,240 34,000
1996/03/19 2,190 2,250 2,190 2,190 44,000
1996/03/18 2,190 2,190 2,190 2,190 26,000
1996/03/15 2,170 2,200 2,170 2,170 94,000
1996/03/14 2,150 2,170 2,150 2,170 14,000
1996/03/13 2,170 2,200 2,170 2,190 14,000
1996/03/12 2,160 2,180 2,160 2,180 11,000
1996/03/11 2,180 2,200 2,180 2,180 39,000
1996/03/08 2,160 2,200 2,150 2,200 39,000
1996/03/07 2,160 2,160 2,160 2,160 35,000
1996/03/06 2,150 2,160 2,150 2,160 8,000
1996/03/05 2,130 2,200 2,130 2,200 11,000
1996/03/04 2,170 2,170 2,130 2,170 10,000
1996/03/01 2,150 2,150 2,120 2,130 21,000
1996/02/29 2,120 2,160 2,120 2,160 63,000
1996/02/28 2,140 2,160 2,130 2,160 22,000
1996/02/27 2,110 2,140 2,100 2,140 13,000
1996/02/26 2,150 2,150 2,140 2,140 6,000
1996/02/23 2,150 2,150 2,140 2,140 27,000
1996/02/22 2,130 2,150 2,130 2,150 77,000
1996/02/21 2,110 2,170 2,110 2,150 13,000
1996/02/20 2,200 2,200 2,130 2,150 19,000
1996/02/19 2,130 2,150 2,130 2,150 12,000
1996/02/16 2,150 2,160 2,140 2,150 11,000
1996/02/15 2,150 2,190 2,150 2,190 48,000
1996/02/14 2,160 2,200 2,160 2,180 17,000
1996/02/13 2,120 2,210 2,120 2,180 70,000
1996/02/09 2,170 2,220 2,170 2,200 176,000
1996/02/08 2,200 2,200 2,180 2,200 33,000
1996/02/07 2,200 2,220 2,200 2,200 109,000
1996/02/06 2,180 2,240 2,180 2,230 10,000
1996/02/05 2,200 2,200 2,200 2,200 6,000
1996/02/02 2,160 2,270 2,160 2,270 17,000
1996/02/01 2,190 2,200 2,160 2,160 35,000
1996/01/31 2,240 2,290 2,230 2,230 47,000
1996/01/30 2,270 2,270 2,210 2,230 22,000
1996/01/29 2,190 2,200 2,190 2,200 8,000
1996/01/26 2,250 2,300 2,200 2,230 47,000
1996/01/25 2,210 2,220 2,190 2,220 81,000
1996/01/24 2,160 2,200 2,160 2,180 51,000
1996/01/23 2,180 2,180 2,180 2,180 23,000
1996/01/22 2,130 2,130 2,100 2,100 23,000
1996/01/19 2,100 2,130 2,080 2,100 19,000
1996/01/18 2,120 2,120 2,100 2,100 17,000
1996/01/17 2,100 2,120 2,100 2,100 57,000
1996/01/16 2,140 2,140 2,100 2,100 45,000
1996/01/12 2,180 2,180 2,140 2,140 55,000
1996/01/11 2,140 2,170 2,140 2,150 79,000
1996/01/10 2,190 2,190 2,140 2,150 46,000
1996/01/09 2,130 2,170 2,130 2,170 90,000
1996/01/08 2,170 2,170 2,160 2,160 69,000
1996/01/05 2,190 2,190 2,160 2,170 197,000
1996/01/04 2,210 2,230 2,200 2,200 32,000

このページの先頭へ