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
1998/12/30 810 826 810 826 5,000
1998/12/29 810 811 810 811 5,000
1998/12/28 810 811 810 811 7,000
1998/12/25 830 830 806 810 13,000
1998/12/24 810 810 805 805 20,000
1998/12/22 821 830 817 830 19,000
1998/12/21 815 815 810 815 18,000
1998/12/18 817 829 801 821 23,000
1998/12/17 826 826 800 800 18,000
1998/12/16 826 831 826 831 51,000
1998/12/15 805 826 805 826 56,000
1998/12/14 824 838 814 825 53,000
1998/12/11 794 800 794 795 38,000
1998/12/10 818 825 800 800 39,000
1998/12/09 810 810 800 806 16,000
1998/12/08 802 811 801 811 36,000
1998/12/07 820 822 819 822 7,000
1998/12/04 780 800 770 790 113,000
1998/12/03 779 779 771 773 12,000
1998/12/02 800 800 782 782 12,000
1998/12/01 798 805 798 800 25,000
1998/11/30 820 823 808 808 48,000
1998/11/27 806 816 806 815 19,000
1998/11/26 810 820 800 800 75,000
1998/11/25 800 820 800 820 32,000
1998/11/24 799 811 796 808 32,000
1998/11/20 762 764 759 759 32,000
1998/11/19 756 764 756 764 70,000
1998/11/18 739 756 739 756 40,000
1998/11/17 745 746 739 740 52,000
1998/11/16 725 740 725 737 97,000
1998/11/13 688 715 688 715 46,000
1998/11/12 679 688 677 688 51,000
1998/11/11 650 670 650 670 106,000
1998/11/10 648 650 645 650 58,000
1998/11/09 660 660 648 648 49,000
1998/11/06 660 660 652 655 24,000
1998/11/05 660 665 660 660 43,000
1998/11/04 650 665 650 656 38,000
1998/11/02 640 650 640 650 22,000
1998/10/30 670 680 640 640 13,000
1998/10/29 675 675 665 670 11,000
1998/10/28 675 675 665 665 9,000
1998/10/27 682 692 665 665 15,000
1998/10/26 667 681 665 681 8,000
1998/10/23 699 699 665 665 21,000
1998/10/22 679 699 670 670 23,000
1998/10/21 652 680 650 680 46,000
1998/10/20 645 645 635 645 32,000
1998/10/19 649 650 644 644 33,000
1998/10/16 670 680 649 649 10,000
1998/10/15 683 683 650 650 69,000
1998/10/14 689 689 685 686 6,000
1998/10/13 700 705 681 686 30,000
1998/10/12 701 720 700 709 22,000
1998/10/09 720 720 709 709 31,000
1998/10/08 743 755 721 721 13,000
1998/10/07 750 760 710 720 20,000
1998/10/06 723 751 723 751 5,000
1998/10/05 788 788 788 788 4,000
1998/10/02 810 810 790 790 11,000
1998/10/01 810 810 810 810 2,000
1998/09/30 820 820 800 810 14,000
1998/09/29 832 832 820 820 5,000
1998/09/28 835 845 835 845 7,000
1998/09/25 838 838 820 820 7,000
1998/09/24 833 840 833 835 48,000
1998/09/22 831 851 831 833 9,000
1998/09/21 876 876 826 826 9,000
1998/09/18 875 876 875 875 9,000
1998/09/17 835 835 835 835 12,000
1998/09/16 835 835 826 835 13,000
1998/09/14 840 840 825 825 31,000
1998/09/11 890 890 835 835 15,000
1998/09/10 890 890 890 890 2,000
1998/09/09 900 900 890 890 5,000
1998/09/08 907 911 898 898 25,000
1998/09/07 889 906 889 906 23,000
1998/09/04 890 902 890 890 5,000
1998/09/03 970 970 930 930 10,000
1998/09/02 889 900 889 890 13,000
1998/09/01 855 865 838 865 17,000
1998/08/31 833 835 833 835 4,000
1998/08/28 860 860 832 833 28,000
1998/08/27 871 871 861 861 14,000
1998/08/26 901 910 891 891 11,000
1998/08/25 900 901 900 901 6,000
1998/08/24 905 905 905 905 2,000
1998/08/21 915 915 915 915 6,000
1998/08/20 916 920 915 915 3,000
1998/08/19 908 916 908 916 4,000
1998/08/18 905 905 905 905 3,000
1998/08/17 935 935 935 935 1,000
1998/08/14 951 951 940 940 6,000
1998/08/13 956 965 950 950 12,000
1998/08/12 950 964 950 956 15,000
1998/08/11 967 967 958 958 10,000
1998/08/10 967 967 959 965 14,000
1998/08/07 961 976 961 967 15,000
1998/08/06 989 997 960 960 12,000
1998/08/05 988 989 988 988 16,000
1998/08/04 989 992 985 992 14,000
1998/08/03 994 994 989 989 5,000
1998/07/31 995 995 995 995 2,000
1998/07/30 995 995 995 995 2,000
1998/07/29 970 970 960 970 12,000
1998/07/28 965 970 965 970 2,000
1998/07/27 978 978 965 965 13,000
1998/07/24 990 990 975 980 22,000
1998/07/23 989 989 980 980 13,000
1998/07/22 999 999 990 999 9,000
1998/07/21 990 1,000 990 1,000 11,000
1998/07/17 997 997 980 980 6,000
1998/07/16 975 977 975 977 6,000
1998/07/15 975 995 975 985 4,000
1998/07/14 985 985 976 985 5,000
1998/07/13 950 986 950 986 8,000
1998/07/10 980 980 961 961 3,000
1998/07/09 986 988 986 987 19,000
1998/07/08 987 995 986 986 21,000
1998/07/07 976 985 976 985 25,000
1998/07/06 990 996 985 985 17,000
1998/07/03 1,000 1,030 1,000 1,010 13,000
1998/07/02 999 1,010 999 1,000 36,000
1998/07/01 989 990 989 990 11,000
1998/06/30 950 973 945 973 7,000
1998/06/29 941 944 941 943 14,000
1998/06/26 950 950 940 940 17,000
1998/06/25 950 951 950 951 6,000
1998/06/24 949 949 940 940 3,000
1998/06/23 941 948 940 948 6,000
1998/06/22 940 940 940 940 7,000
1998/06/19 950 950 940 940 7,000
1998/06/18 950 960 949 960 12,000
1998/06/17 910 911 906 910 16,000
1998/06/16 948 948 902 902 7,000
1998/06/15 973 973 948 948 4,000
1998/06/12 987 987 971 973 40,000
1998/06/11 992 992 970 970 17,000
1998/06/10 1,000 1,001 991 992 5,000
1998/06/09 981 990 981 990 4,000
1998/06/08 1,001 1,001 1,001 1,001 5,000
1998/06/05 1,020 1,020 1,020 1,020 5,000
1998/06/04 1,015 1,017 1,015 1,017 4,000
1998/06/03 1,054 1,055 1,015 1,015 5,000
1998/06/02 1,067 1,067 1,047 1,060 7,000
1998/06/01 1,061 1,061 1,011 1,011 16,000
1998/05/29 1,039 1,047 1,035 1,046 19,000
1998/05/28 1,000 1,041 1,000 1,000 15,000
1998/05/27 1,031 1,031 1,000 1,000 17,000
1998/05/26 1,050 1,050 1,011 1,031 9,000
1998/05/25 1,050 1,050 1,050 1,050 3,000
1998/05/22 1,039 1,039 1,030 1,030 5,000
1998/05/21 1,010 1,015 1,000 1,009 20,000
1998/05/20 1,055 1,070 1,055 1,059 13,000
1998/05/19 1,054 1,059 1,050 1,055 82,000
1998/05/18 1,080 1,080 1,062 1,062 19,000
1998/05/15 995 1,080 995 1,080 12,000
1998/05/14 993 1,000 993 1,000 11,000
1998/05/13 991 992 990 992 9,000
1998/05/12 1,000 1,000 991 991 16,000
1998/05/11 1,001 1,001 1,000 1,000 12,000
1998/05/08 1,011 1,011 1,011 1,011 12,000
1998/05/07 1,010 1,040 1,010 1,030 37,000
1998/05/06 1,068 1,068 1,010 1,010 15,000
1998/05/01 1,081 1,081 1,041 1,041 12,000
1998/04/30 1,011 1,025 1,011 1,021 13,000
1998/04/28 1,030 1,030 1,030 1,030 8,000
1998/04/27 1,086 1,099 1,040 1,041 44,000
1998/04/24 1,060 1,090 1,060 1,090 18,000
1998/04/23 1,005 1,050 1,005 1,020 9,000
1998/04/22 1,000 1,010 1,000 1,010 16,000
1998/04/21 1,000 1,000 1,000 1,000 14,000
1998/04/20 1,020 1,020 1,000 1,000 5,000
1998/04/17 1,010 1,010 1,000 1,000 21,000
1998/04/16 1,015 1,025 1,000 1,000 9,000
1998/04/15 1,010 1,011 1,010 1,011 2,000
1998/04/14 1,010 1,020 1,000 1,000 23,000
1998/04/13 1,010 1,010 1,010 1,010 3,000
1998/04/10 1,050 1,050 1,010 1,030 14,000
1998/04/09 1,010 1,060 993 1,060 33,000
1998/04/08 985 1,020 985 1,020 43,000
1998/04/07 999 1,000 990 995 15,000
1998/04/06 1,010 1,010 977 997 18,000
1998/04/03 1,030 1,050 1,030 1,030 37,000
1998/04/02 1,110 1,110 1,030 1,030 34,000
1998/04/01 1,130 1,140 1,080 1,100 25,000
1998/03/31 1,150 1,150 1,090 1,110 13,000
1998/03/30 1,150 1,160 1,150 1,150 34,000
1998/03/27 1,130 1,150 1,130 1,140 10,000
1998/03/26 1,110 1,150 1,110 1,140 7,000
1998/03/25 1,050 1,100 1,050 1,090 45,000
1998/03/24 1,070 1,070 1,070 1,070 1,000
1998/03/23 1,090 1,100 1,070 1,070 22,000
1998/03/20 1,070 1,130 1,070 1,090 48,000
1998/03/19 1,070 1,070 1,050 1,060 7,000
1998/03/18 1,140 1,140 1,090 1,090 12,000
1998/03/17 1,080 1,080 1,080 1,080 15,000
1998/03/16 1,120 1,130 1,080 1,080 73,000
1998/03/13 1,080 1,130 1,080 1,130 51,000
1998/03/12 1,100 1,100 1,080 1,080 22,000
1998/03/11 1,100 1,100 1,090 1,100 69,000
1998/03/10 1,100 1,100 1,100 1,100 7,000
1998/03/09 1,080 1,100 1,080 1,090 13,000
1998/03/06 1,100 1,120 1,100 1,100 56,000
1998/03/05 1,080 1,100 1,080 1,100 15,000
1998/03/04 1,120 1,130 1,120 1,120 7,000
1998/03/03 1,130 1,140 1,120 1,120 31,000
1998/03/02 1,040 1,080 1,040 1,070 26,000
1998/02/27 1,010 1,050 1,010 1,040 24,000
1998/02/26 1,050 1,050 1,020 1,020 14,000
1998/02/25 1,040 1,040 1,020 1,030 4,000
1998/02/24 1,050 1,050 1,050 1,050 9,000
1998/02/23 1,030 1,040 1,030 1,030 19,000
1998/02/20 1,050 1,050 1,010 1,010 45,000
1998/02/19 1,100 1,100 1,100 1,100 8,000
1998/02/18 1,100 1,100 1,070 1,100 24,000
1998/02/17 1,130 1,130 1,120 1,120 2,000
1998/02/16 1,120 1,120 1,120 1,120 3,000
1998/02/13 1,130 1,130 1,080 1,120 40,000
1998/02/12 1,140 1,150 1,110 1,110 35,000
1998/02/10 1,140 1,170 1,140 1,140 22,000
1998/02/09 1,130 1,140 1,130 1,140 9,000
1998/02/06 1,140 1,140 1,120 1,140 17,000
1998/02/05 1,140 1,160 1,140 1,160 7,000
1998/02/04 1,140 1,190 1,140 1,160 53,000
1998/02/03 1,170 1,170 1,140 1,150 25,000
1998/02/02 1,150 1,150 1,110 1,110 50,000
1998/01/30 1,180 1,180 1,160 1,160 18,000
1998/01/29 1,190 1,190 1,160 1,160 15,000
1998/01/28 1,210 1,210 1,170 1,170 24,000
1998/01/27 1,150 1,230 1,120 1,190 76,000
1998/01/26 1,100 1,150 1,100 1,150 22,000
1998/01/23 1,080 1,080 1,060 1,060 8,000
1998/01/22 1,100 1,100 1,080 1,100 14,000
1998/01/21 1,100 1,120 1,100 1,100 8,000
1998/01/20 1,140 1,140 1,140 1,140 8,000
1998/01/19 1,090 1,140 1,080 1,100 10,000
1998/01/16 978 1,050 978 1,050 19,000
1998/01/14 987 988 976 981 8,000
1998/01/13 988 988 987 988 5,000
1998/01/12 991 991 989 989 2,000
1998/01/09 1,010 1,010 1,000 1,000 6,000
1998/01/08 990 1,040 990 991 29,000
1998/01/07 1,040 1,040 999 1,010 22,000
1998/01/06 1,090 1,090 1,090 1,090 9,000
1998/01/05 1,070 1,090 1,050 1,090 7,000

このページの先頭へ