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
1999/12/30 610 615 610 615 11,000
1999/12/29 625 625 620 620 21,000
1999/12/28 633 635 625 627 8,000
1999/12/27 631 631 620 621 46,000
1999/12/24 661 661 610 617 31,000
1999/12/22 598 615 595 601 85,000
1999/12/21 590 600 581 598 33,000
1999/12/20 635 640 620 620 49,000
1999/12/17 650 650 635 635 41,000
1999/12/16 665 665 653 653 30,000
1999/12/15 675 675 655 655 32,000
1999/12/14 685 685 670 678 21,000
1999/12/13 681 685 680 680 30,000
1999/12/10 680 695 680 688 51,000
1999/12/09 695 695 672 680 32,000
1999/12/08 699 699 675 676 23,000
1999/12/07 660 675 655 665 230,000
1999/12/06 678 678 655 655 51,000
1999/12/03 680 689 678 678 65,000
1999/12/02 666 700 666 676 67,000
1999/12/01 664 681 658 658 74,000
1999/11/30 675 685 653 653 76,000
1999/11/29 691 691 670 674 52,000
1999/11/26 701 706 691 691 52,000
1999/11/25 715 715 699 699 35,000
1999/11/24 722 725 710 720 19,000
1999/11/22 750 750 730 735 26,000
1999/11/19 763 779 763 763 19,000
1999/11/18 780 780 720 723 42,000
1999/11/17 730 733 725 731 14,000
1999/11/16 719 740 719 738 18,000
1999/11/15 702 720 701 720 19,000
1999/11/12 701 701 699 701 52,000
1999/11/11 744 750 701 701 45,000
1999/11/10 750 752 741 744 37,000
1999/11/09 776 780 750 760 37,000
1999/11/08 768 768 760 766 26,000
1999/11/05 769 770 760 768 37,000
1999/11/04 776 786 770 770 38,000
1999/11/02 805 805 770 770 29,000
1999/11/01 800 810 775 775 41,000
1999/10/29 770 795 770 790 58,000
1999/10/28 790 790 777 777 45,000
1999/10/27 810 810 790 790 27,000
1999/10/26 820 820 802 810 10,000
1999/10/25 840 840 825 825 11,000
1999/10/22 858 858 820 820 13,000
1999/10/21 853 859 846 859 12,000
1999/10/20 836 852 836 845 7,000
1999/10/19 860 860 855 856 13,000
1999/10/18 850 850 820 820 7,000
1999/10/15 825 825 810 810 14,000
1999/10/14 837 854 830 830 14,000
1999/10/13 856 865 845 845 23,000
1999/10/12 842 866 842 866 66,000
1999/10/08 869 875 829 837 60,000
1999/10/07 881 885 869 869 55,000
1999/10/06 890 890 871 873 38,000
1999/10/05 891 893 885 890 34,000
1999/10/04 910 913 900 900 39,000
1999/10/01 940 941 908 920 26,000
1999/09/30 921 931 901 920 30,000
1999/09/29 920 921 900 920 19,000
1999/09/28 901 920 901 910 17,000
1999/09/27 900 901 900 901 4,000
1999/09/24 920 920 900 900 62,000
1999/09/22 945 945 920 923 13,000
1999/09/21 916 975 916 975 15,000
1999/09/20 935 935 915 916 40,000
1999/09/17 920 930 920 922 6,000
1999/09/16 922 1,000 919 1,000 29,000
1999/09/14 934 940 920 940 20,000
1999/09/13 945 945 920 935 37,000
1999/09/10 990 990 950 955 64,000
1999/09/09 950 990 950 990 27,000
1999/09/08 929 931 925 931 24,000
1999/09/07 949 949 930 930 29,000
1999/09/06 950 951 915 951 21,000
1999/09/03 985 985 950 950 33,000
1999/09/02 990 997 986 990 28,000
1999/09/01 981 990 981 990 10,000
1999/08/31 994 994 970 980 9,000
1999/08/30 985 995 985 994 17,000
1999/08/27 995 998 965 965 33,000
1999/08/26 986 1,000 986 998 38,000
1999/08/25 990 990 986 986 26,000
1999/08/24 990 991 976 990 22,000
1999/08/23 957 961 957 961 6,000
1999/08/20 951 956 950 956 7,000
1999/08/19 960 961 951 956 8,000
1999/08/18 975 975 950 950 11,000
1999/08/17 989 990 970 974 26,000
1999/08/16 953 1,001 953 1,000 21,000
1999/08/13 950 969 950 952 5,000
1999/08/12 949 949 947 948 6,000
1999/08/11 949 949 947 947 4,000
1999/08/10 949 949 949 949 2,000
1999/08/09 910 960 905 960 26,000
1999/08/06 932 932 911 911 13,000
1999/08/05 941 943 941 941 6,000
1999/08/04 936 966 936 942 5,000
1999/08/03 947 950 936 936 30,000
1999/08/02 971 971 946 946 8,000
1999/07/30 966 974 965 973 19,000
1999/07/29 954 957 951 956 20,000
1999/07/28 954 956 951 954 39,000
1999/07/27 964 964 951 964 17,000
1999/07/26 980 980 973 974 26,000
1999/07/23 985 985 980 984 22,000
1999/07/22 983 1,010 983 986 15,000
1999/07/21 1,026 1,026 986 1,013 20,000
1999/07/19 986 1,000 980 986 107,000
1999/07/16 987 987 980 980 57,000
1999/07/15 1,035 1,035 983 985 67,000
1999/07/14 1,015 1,020 996 996 83,000
1999/07/13 1,000 1,022 995 1,015 43,000
1999/07/12 987 1,000 980 990 82,000
1999/07/09 1,000 1,000 987 987 37,000
1999/07/08 985 1,010 985 1,000 33,000
1999/07/07 1,025 1,030 1,020 1,025 20,000
1999/07/06 1,040 1,044 1,025 1,025 25,000
1999/07/05 1,045 1,045 1,030 1,040 32,000
1999/07/02 1,049 1,049 1,030 1,030 15,000
1999/07/01 1,050 1,050 1,021 1,030 30,000
1999/06/30 1,050 1,050 1,030 1,030 35,000
1999/06/29 1,030 1,051 1,019 1,051 19,000
1999/06/28 1,090 1,090 1,070 1,070 20,000
1999/06/25 1,070 1,085 1,064 1,080 74,000
1999/06/24 1,070 1,100 1,069 1,086 123,000
1999/06/23 1,038 1,080 1,031 1,069 96,000
1999/06/22 1,000 1,030 1,000 1,030 37,000
1999/06/21 1,002 1,002 990 990 37,000
1999/06/18 990 1,000 985 992 55,000
1999/06/17 982 989 981 989 15,000
1999/06/16 960 970 959 970 24,000
1999/06/15 970 970 960 960 14,000
1999/06/14 989 995 970 991 15,000
1999/06/11 1,002 1,002 992 995 46,000
1999/06/10 959 969 940 942 22,000
1999/06/09 943 960 943 960 5,000
1999/06/08 944 950 943 950 4,000
1999/06/07 952 960 952 954 27,000
1999/06/04 947 953 938 953 14,000
1999/06/03 959 960 930 948 14,000
1999/06/02 970 970 956 959 12,000
1999/06/01 950 969 930 969 40,000
1999/05/31 950 951 920 920 24,000
1999/05/28 940 940 935 940 5,000
1999/05/27 950 950 950 950 6,000
1999/05/26 940 950 940 950 10,000
1999/05/25 954 954 940 940 20,000
1999/05/24 957 957 932 934 19,000
1999/05/21 935 945 935 935 15,000
1999/05/20 961 961 930 945 17,000
1999/05/19 970 970 965 968 17,000
1999/05/18 1,000 1,000 980 980 6,000
1999/05/17 982 992 970 970 13,000
1999/05/14 970 1,000 970 990 24,000
1999/05/13 980 980 967 970 19,000
1999/05/12 972 1,000 972 999 6,000
1999/05/11 990 990 960 962 28,000
1999/05/10 1,020 1,020 999 1,000 31,000
1999/05/07 1,049 1,050 1,030 1,030 28,000
1999/05/06 1,060 1,060 1,030 1,050 30,000
1999/04/30 1,050 1,050 1,000 1,016 22,000
1999/04/28 1,032 1,050 1,025 1,048 39,000
1999/04/27 1,030 1,030 1,010 1,020 23,000
1999/04/26 1,030 1,030 1,000 1,000 38,000
1999/04/23 990 1,000 990 1,000 32,000
1999/04/22 980 990 970 990 18,000
1999/04/21 981 981 960 960 22,000
1999/04/20 984 990 971 971 23,000
1999/04/19 986 1,001 970 970 34,000
1999/04/16 999 1,003 990 990 34,000
1999/04/15 981 991 981 985 5,000
1999/04/14 985 985 971 972 66,000
1999/04/13 1,000 1,002 971 971 33,000
1999/04/12 1,032 1,032 1,000 1,029 50,000
1999/04/09 1,090 1,090 1,030 1,032 65,000
1999/04/08 1,051 1,100 1,050 1,052 144,000
1999/04/07 990 1,048 989 1,048 137,000
1999/04/06 960 980 960 979 96,000
1999/04/05 940 990 940 950 134,000
1999/04/02 950 950 900 925 55,000
1999/04/01 950 960 940 950 55,000
1999/03/31 950 955 932 940 59,000
1999/03/30 919 963 919 955 96,000
1999/03/29 900 909 898 909 41,000
1999/03/26 901 901 871 889 28,000
1999/03/25 900 900 884 900 65,000
1999/03/24 835 900 830 900 199,000
1999/03/23 821 828 816 828 28,000
1999/03/19 811 821 800 821 68,000
1999/03/18 822 830 820 822 58,000
1999/03/17 822 822 820 822 47,000
1999/03/16 810 830 810 830 46,000
1999/03/15 814 820 810 810 43,000
1999/03/12 826 826 806 814 40,000
1999/03/11 800 823 800 818 63,000
1999/03/10 800 800 795 800 44,000
1999/03/09 799 799 787 790 17,000
1999/03/08 787 796 787 795 33,000
1999/03/05 773 779 766 779 50,000
1999/03/04 774 774 766 769 18,000
1999/03/03 772 776 770 770 34,000
1999/03/02 781 785 772 772 38,000
1999/03/01 784 790 780 781 27,000
1999/02/26 766 787 760 780 48,000
1999/02/25 774 774 766 766 22,000
1999/02/24 774 774 766 773 21,000
1999/02/23 773 775 770 773 24,000
1999/02/22 781 781 773 773 22,000
1999/02/19 805 805 785 785 21,000
1999/02/18 823 823 809 809 15,000
1999/02/17 822 822 822 822 2,000
1999/02/16 813 813 810 810 54,000
1999/02/15 814 814 804 804 59,000
1999/02/12 817 817 805 805 47,000
1999/02/10 805 809 805 808 10,000
1999/02/09 798 800 798 800 13,000
1999/02/08 788 790 788 790 10,000
1999/02/05 788 788 788 788 18,000
1999/02/04 788 790 780 780 19,000
1999/02/03 781 781 761 780 10,000
1999/02/02 809 809 802 802 11,000
1999/02/01 810 810 810 810 2,000
1999/01/29 789 810 789 810 34,000
1999/01/28 835 835 790 790 17,000
1999/01/27 833 833 813 813 2,000
1999/01/26 835 835 834 834 14,000
1999/01/25 830 837 829 836 27,000
1999/01/22 800 829 800 829 9,000
1999/01/21 801 805 801 801 9,000
1999/01/20 830 830 825 830 24,000
1999/01/19 830 830 829 830 13,000
1999/01/18 801 824 801 824 4,000
1999/01/14 800 825 800 801 7,000
1999/01/13 801 801 800 800 4,000
1999/01/12 805 805 800 800 8,000
1999/01/11 810 810 805 805 11,000
1999/01/08 810 810 805 805 8,000
1999/01/07 810 811 810 811 6,000
1999/01/06 810 810 807 807 4,000
1999/01/05 830 830 810 811 12,000
1999/01/04 820 821 820 821 3,000

このページの先頭へ