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
2004/12/30 764 800 761 790 40,000
2004/12/29 751 758 750 754 50,000
2004/12/28 750 752 745 750 29,000
2004/12/27 775 775 750 750 41,000
2004/12/24 758 767 752 755 103,000
2004/12/22 728 744 728 744 92,000
2004/12/21 709 725 709 724 90,000
2004/12/20 715 715 701 710 96,000
2004/12/17 719 723 716 723 43,000
2004/12/16 723 723 717 720 43,000
2004/12/15 725 729 717 725 25,000
2004/12/14 719 731 719 731 137,000
2004/12/13 727 729 724 729 19,000
2004/12/10 725 727 722 727 94,000
2004/12/09 718 734 710 727 213,000
2004/12/08 714 724 714 719 130,000
2004/12/07 716 722 713 720 55,000
2004/12/06 714 724 708 722 62,000
2004/12/03 726 726 713 715 42,000
2004/12/02 723 727 707 726 123,000
2004/12/01 725 727 724 724 14,000
2004/11/30 732 736 730 732 28,000
2004/11/29 739 740 736 739 51,000
2004/11/26 735 739 728 739 28,000
2004/11/25 722 738 722 734 63,000
2004/11/24 730 732 726 726 30,000
2004/11/22 741 741 723 729 60,000
2004/11/19 752 752 748 751 23,000
2004/11/18 762 769 749 751 37,000
2004/11/17 761 775 761 770 56,000
2004/11/16 764 764 755 760 39,000
2004/11/15 764 765 761 764 25,000
2004/11/12 764 766 761 764 59,000
2004/11/11 766 766 760 764 60,000
2004/11/10 770 771 765 766 36,000
2004/11/09 767 767 761 767 24,000
2004/11/08 767 767 761 762 10,000
2004/11/05 762 765 761 765 19,000
2004/11/04 764 765 760 762 15,000
2004/11/02 769 769 767 769 15,000
2004/11/01 760 769 760 769 19,000
2004/10/29 756 759 755 759 16,000
2004/10/28 757 764 757 763 12,000
2004/10/27 764 764 752 756 35,000
2004/10/26 761 766 760 764 25,000
2004/10/25 769 770 763 769 18,000
2004/10/22 767 770 766 770 29,000
2004/10/21 773 773 766 771 28,000
2004/10/20 771 772 767 767 24,000
2004/10/19 779 779 772 772 38,000
2004/10/18 782 782 776 778 37,000
2004/10/15 775 780 772 778 51,000
2004/10/14 785 785 772 783 36,000
2004/10/13 790 790 785 786 29,000
2004/10/12 785 790 785 790 61,000
2004/10/08 780 789 780 785 80,000
2004/10/07 761 785 761 784 138,000
2004/10/06 767 768 760 767 64,000
2004/10/05 769 769 765 769 31,000
2004/10/04 770 770 764 769 49,000
2004/10/01 766 766 763 763 34,000
2004/09/30 767 774 767 773 38,000
2004/09/29 761 765 760 765 34,000
2004/09/28 747 758 742 758 71,000
2004/09/27 761 761 749 752 58,000
2004/09/24 761 782 761 781 98,000
2004/09/22 783 783 780 781 36,000
2004/09/21 786 786 780 783 29,000
2004/09/17 780 786 780 786 42,000
2004/09/16 782 787 776 776 63,000
2004/09/15 786 786 782 782 33,000
2004/09/14 780 786 780 785 39,000
2004/09/13 779 782 772 779 16,000
2004/09/10 786 786 755 782 67,000
2004/09/09 783 784 782 782 22,000
2004/09/08 786 786 783 783 12,000
2004/09/07 783 788 781 784 30,000
2004/09/06 771 785 771 785 37,000
2004/09/03 774 777 770 770 46,000
2004/09/02 769 777 767 777 56,000
2004/09/01 767 775 765 768 44,000
2004/08/31 760 770 760 767 46,000
2004/08/30 761 762 756 762 17,000
2004/08/27 759 762 758 762 48,000
2004/08/26 758 762 752 756 39,000
2004/08/25 748 757 746 757 32,000
2004/08/24 745 749 745 747 13,000
2004/08/23 744 750 744 750 15,000
2004/08/20 743 760 743 751 32,000
2004/08/19 738 749 738 749 34,000
2004/08/18 735 738 732 737 17,000
2004/08/17 738 739 734 738 36,000
2004/08/16 740 740 730 734 32,000
2004/08/13 740 743 738 741 43,000
2004/08/12 732 740 731 740 32,000
2004/08/11 735 739 730 735 26,000
2004/08/10 730 735 730 735 29,000
2004/08/09 729 729 727 729 12,000
2004/08/06 730 734 721 732 15,000
2004/08/05 729 738 722 730 22,000
2004/08/04 737 737 715 730 73,000
2004/08/03 741 745 722 738 32,000
2004/08/02 743 744 741 741 19,000
2004/07/30 731 745 731 743 38,000
2004/07/29 741 741 722 734 24,000
2004/07/28 745 745 735 738 45,000
2004/07/27 745 750 744 745 49,000
2004/07/26 750 751 745 745 51,000
2004/07/23 757 757 752 752 25,000
2004/07/22 761 761 751 756 42,000
2004/07/21 755 765 750 764 180,000
2004/07/20 735 751 735 745 71,000
2004/07/16 738 740 730 740 34,000
2004/07/15 745 745 736 740 37,000
2004/07/14 746 754 746 747 66,000
2004/07/13 750 750 745 746 32,000
2004/07/12 738 766 734 750 157,000
2004/07/09 720 738 720 738 153,000
2004/07/08 710 720 710 717 57,000
2004/07/07 714 714 705 710 69,000
2004/07/06 710 715 710 714 18,000
2004/07/05 717 717 706 711 48,000
2004/07/02 730 732 722 722 29,000
2004/07/01 735 735 730 733 28,000
2004/06/30 725 733 724 733 97,000
2004/06/29 725 728 724 726 52,000
2004/06/28 719 725 719 725 30,000
2004/06/25 715 719 710 719 95,000
2004/06/24 715 718 714 715 54,000
2004/06/23 720 720 712 712 29,000
2004/06/22 722 725 715 716 25,000
2004/06/21 712 723 712 722 57,000
2004/06/18 715 715 705 710 43,000
2004/06/17 729 729 719 722 21,000
2004/06/16 730 730 721 729 29,000
2004/06/15 720 725 717 724 21,000
2004/06/14 727 733 727 730 23,000
2004/06/11 740 740 732 737 123,000
2004/06/10 707 740 707 740 87,000
2004/06/09 715 729 714 726 79,000
2004/06/08 710 715 709 715 33,000
2004/06/07 710 711 709 710 103,000
2004/06/04 710 710 708 710 28,000
2004/06/03 709 716 709 715 63,000
2004/06/02 710 719 709 710 84,000
2004/06/01 709 710 704 709 41,000
2004/05/31 715 715 705 709 51,000
2004/05/28 705 715 704 715 66,000
2004/05/27 709 709 696 705 39,000
2004/05/26 718 718 701 705 26,000
2004/05/25 719 721 705 721 13,000
2004/05/24 707 718 707 718 23,000
2004/05/21 706 718 706 717 30,000
2004/05/20 714 720 714 716 35,000
2004/05/19 702 714 702 714 32,000
2004/05/18 674 709 674 702 51,000
2004/05/17 703 703 677 677 41,000
2004/05/14 700 710 700 701 52,000
2004/05/13 719 719 700 700 49,000
2004/05/12 690 720 684 712 85,000
2004/05/11 679 685 673 680 44,000
2004/05/10 706 706 678 678 74,000
2004/05/07 728 733 716 716 76,000
2004/05/06 728 728 708 716 39,000
2004/04/30 729 729 723 724 44,000
2004/04/28 734 740 726 732 90,000
2004/04/27 735 735 725 729 107,000
2004/04/26 732 745 730 730 110,000
2004/04/23 724 725 719 725 70,000
2004/04/22 720 724 716 723 46,000
2004/04/21 720 725 716 723 48,000
2004/04/20 711 720 711 720 83,000
2004/04/19 719 720 706 707 31,000
2004/04/16 711 719 706 719 53,000
2004/04/15 724 728 707 716 63,000
2004/04/14 725 725 716 722 50,000
2004/04/13 718 729 718 721 101,000
2004/04/12 710 720 710 712 22,000
2004/04/09 710 714 708 708 16,000
2004/04/08 714 714 709 713 16,000
2004/04/07 718 719 710 713 21,000
2004/04/06 715 720 708 720 51,000
2004/04/05 715 715 705 707 36,000
2004/04/02 705 712 703 705 43,000
2004/04/01 715 715 705 705 21,000
2004/03/31 710 715 708 715 24,000
2004/03/30 716 717 709 711 26,000
2004/03/29 706 714 706 713 41,000
2004/03/26 706 717 701 707 92,000
2004/03/25 720 729 718 720 156,000
2004/03/24 714 719 709 714 57,000
2004/03/23 713 715 706 708 26,000
2004/03/22 721 721 705 705 69,000
2004/03/19 718 724 715 721 47,000
2004/03/18 725 726 711 718 61,000
2004/03/17 707 723 705 720 55,000
2004/03/16 705 707 703 706 15,000
2004/03/15 704 709 703 706 41,000
2004/03/12 697 702 697 700 72,000
2004/03/11 697 701 696 701 26,000
2004/03/10 704 704 698 698 48,000
2004/03/09 704 705 702 704 25,000
2004/03/08 708 708 704 704 26,000
2004/03/05 703 703 700 702 37,000
2004/03/04 698 705 697 704 69,000
2004/03/03 692 696 692 693 24,000
2004/03/02 700 700 692 692 22,000
2004/03/01 685 694 682 692 35,000
2004/02/27 679 685 679 681 49,000
2004/02/26 677 680 677 679 26,000
2004/02/25 674 676 674 675 30,000
2004/02/24 673 674 672 673 8,000
2004/02/23 675 675 672 674 27,000
2004/02/20 673 677 670 675 12,000
2004/02/19 668 676 668 676 20,000
2004/02/18 672 672 668 668 7,000
2004/02/17 664 672 662 672 27,000
2004/02/16 668 668 663 665 11,000
2004/02/13 665 665 662 662 8,000
2004/02/12 663 672 660 665 21,000
2004/02/10 660 665 660 663 18,000
2004/02/09 660 665 660 660 10,000
2004/02/06 660 665 660 660 10,000
2004/02/05 666 666 660 660 7,000
2004/02/04 665 666 657 661 8,000
2004/02/03 669 670 661 665 22,000
2004/02/02 670 677 670 672 11,000
2004/01/30 661 665 660 660 12,000
2004/01/29 666 670 660 660 20,000
2004/01/28 671 674 668 669 26,000
2004/01/27 672 675 672 672 18,000
2004/01/26 674 677 668 672 16,000
2004/01/23 672 674 668 672 23,000
2004/01/22 669 670 668 669 14,000
2004/01/21 672 672 669 669 15,000
2004/01/20 668 672 668 669 13,000
2004/01/19 668 670 668 670 17,000
2004/01/16 659 659 658 659 6,000
2004/01/15 665 670 663 663 17,000
2004/01/14 668 668 665 665 18,000
2004/01/13 665 670 665 668 22,000
2004/01/09 664 670 664 665 20,000
2004/01/08 669 670 661 662 32,000
2004/01/07 656 669 656 669 18,000
2004/01/06 660 668 659 659 28,000
2004/01/05 655 656 651 653 14,000

このページの先頭へ