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
2014/12/30 1,272 1,273 1,260 1,261 21,600
2014/12/29 1,270 1,273 1,200 1,259 24,100
2014/12/26 1,254 1,265 1,243 1,262 19,200
2014/12/25 1,260 1,260 1,230 1,244 37,300
2014/12/24 1,248 1,250 1,241 1,247 41,700
2014/12/22 1,209 1,236 1,181 1,226 37,400
2014/12/19 1,218 1,224 1,194 1,214 33,500
2014/12/18 1,188 1,204 1,182 1,189 32,600
2014/12/17 1,142 1,181 1,139 1,158 52,400
2014/12/16 1,173 1,173 1,113 1,150 51,000
2014/12/15 1,170 1,206 1,170 1,178 22,400
2014/12/12 1,187 1,210 1,187 1,191 74,000
2014/12/11 1,200 1,211 1,195 1,201 35,200
2014/12/10 1,250 1,250 1,210 1,211 40,500
2014/12/09 1,230 1,251 1,220 1,223 14,700
2014/12/08 1,260 1,260 1,225 1,244 34,300
2014/12/05 1,269 1,270 1,225 1,250 64,700
2014/12/04 1,255 1,259 1,248 1,256 24,200
2014/12/03 1,243 1,259 1,231 1,253 85,900
2014/12/02 1,248 1,248 1,222 1,242 53,900
2014/12/01 1,201 1,236 1,201 1,233 43,700
2014/11/28 1,217 1,218 1,190 1,214 32,500
2014/11/27 1,220 1,220 1,199 1,209 23,300
2014/11/26 1,197 1,226 1,195 1,220 25,500
2014/11/25 1,231 1,231 1,191 1,204 34,200
2014/11/21 1,207 1,239 1,193 1,201 67,900
2014/11/20 1,206 1,230 1,192 1,216 26,100
2014/11/19 1,207 1,224 1,187 1,192 28,800
2014/11/18 1,208 1,219 1,194 1,215 31,600
2014/11/17 1,224 1,224 1,183 1,188 41,100
2014/11/14 1,240 1,240 1,213 1,232 49,000
2014/11/13 1,195 1,223 1,195 1,216 25,000
2014/11/12 1,228 1,244 1,196 1,198 72,400
2014/11/11 1,240 1,241 1,228 1,240 36,200
2014/11/10 1,209 1,240 1,194 1,239 50,000
2014/11/07 1,222 1,241 1,222 1,234 43,000
2014/11/06 1,233 1,243 1,207 1,213 35,000
2014/11/05 1,230 1,244 1,211 1,228 78,500
2014/11/04 1,240 1,268 1,225 1,228 129,100
2014/10/31 1,159 1,272 1,149 1,239 231,200
2014/10/30 1,113 1,143 1,107 1,123 123,700
2014/10/29 1,106 1,134 1,106 1,128 36,500
2014/10/28 1,112 1,112 1,100 1,105 25,000
2014/10/27 1,108 1,115 1,100 1,106 29,900
2014/10/24 1,140 1,140 1,100 1,108 45,700
2014/10/23 1,109 1,119 1,092 1,116 53,100
2014/10/22 1,103 1,122 1,101 1,117 41,000
2014/10/21 1,104 1,104 1,078 1,089 52,300
2014/10/20 1,109 1,119 1,092 1,116 41,200
2014/10/17 1,086 1,116 1,062 1,068 79,700
2014/10/16 1,096 1,114 1,082 1,083 58,900
2014/10/15 1,133 1,162 1,119 1,131 48,500
2014/10/14 1,103 1,140 1,084 1,121 104,200
2014/10/10 1,128 1,140 1,112 1,114 113,900
2014/10/09 1,210 1,218 1,157 1,164 70,800
2014/10/08 1,222 1,256 1,181 1,231 166,600
2014/10/07 1,250 1,263 1,248 1,248 61,000
2014/10/06 1,265 1,279 1,255 1,264 46,900
2014/10/03 1,218 1,261 1,218 1,249 84,600
2014/10/02 1,249 1,250 1,203 1,218 141,600
2014/10/01 1,232 1,263 1,216 1,254 140,100
2014/09/30 1,252 1,252 1,217 1,224 54,500
2014/09/29 1,243 1,243 1,210 1,222 22,700
2014/09/26 1,230 1,232 1,200 1,227 37,400
2014/09/25 1,230 1,257 1,218 1,254 107,400
2014/09/24 1,216 1,216 1,205 1,215 35,700
2014/09/22 1,227 1,227 1,201 1,216 35,200
2014/09/19 1,190 1,239 1,188 1,232 96,300
2014/09/18 1,181 1,198 1,178 1,197 43,600
2014/09/17 1,166 1,181 1,164 1,176 27,100
2014/09/16 1,174 1,174 1,162 1,166 16,000
2014/09/12 1,161 1,182 1,161 1,169 61,500
2014/09/11 1,185 1,188 1,164 1,164 20,100
2014/09/10 1,167 1,183 1,158 1,182 46,700
2014/09/09 1,171 1,172 1,162 1,167 19,900
2014/09/08 1,171 1,174 1,154 1,163 31,500
2014/09/05 1,183 1,183 1,144 1,148 31,000
2014/09/04 1,154 1,162 1,151 1,153 40,800
2014/09/03 1,172 1,185 1,166 1,180 26,000
2014/09/02 1,154 1,180 1,154 1,171 40,900
2014/09/01 1,139 1,152 1,139 1,152 17,100
2014/08/29 1,128 1,150 1,128 1,147 49,500
2014/08/28 1,123 1,132 1,116 1,130 33,600
2014/08/27 1,128 1,140 1,125 1,126 20,700
2014/08/26 1,134 1,134 1,122 1,127 21,600
2014/08/25 1,163 1,163 1,125 1,131 27,600
2014/08/22 1,140 1,140 1,128 1,133 51,100
2014/08/21 1,101 1,130 1,101 1,127 66,100
2014/08/20 1,095 1,099 1,089 1,093 41,600
2014/08/19 1,062 1,086 1,056 1,084 64,300
2014/08/18 1,045 1,053 1,044 1,045 18,500
2014/08/15 1,046 1,058 1,030 1,047 30,900
2014/08/14 1,036 1,048 1,032 1,036 28,800
2014/08/13 1,026 1,041 1,026 1,032 32,700
2014/08/12 1,035 1,043 1,020 1,026 46,500
2014/08/11 1,044 1,063 1,018 1,028 72,400
2014/08/08 1,071 1,093 1,013 1,017 109,700
2014/08/07 1,081 1,105 1,065 1,070 40,000
2014/08/06 1,107 1,112 1,089 1,093 41,400
2014/08/05 1,120 1,124 1,101 1,101 33,700
2014/08/04 1,136 1,136 1,112 1,120 35,300
2014/08/01 1,130 1,150 1,130 1,136 52,800
2014/07/31 1,165 1,168 1,146 1,150 20,700
2014/07/30 1,149 1,165 1,141 1,161 43,400
2014/07/29 1,159 1,168 1,151 1,160 49,200
2014/07/28 1,159 1,178 1,154 1,170 36,900
2014/07/25 1,141 1,150 1,139 1,148 39,200
2014/07/24 1,149 1,149 1,129 1,142 60,400
2014/07/23 1,137 1,147 1,133 1,140 23,200
2014/07/22 1,149 1,149 1,124 1,132 30,200
2014/07/18 1,134 1,134 1,114 1,119 22,700
2014/07/17 1,151 1,151 1,130 1,134 19,100
2014/07/16 1,129 1,144 1,122 1,138 34,100
2014/07/15 1,127 1,135 1,121 1,132 35,900
2014/07/14 1,118 1,126 1,108 1,115 30,400
2014/07/11 1,106 1,122 1,098 1,111 38,600
2014/07/10 1,139 1,140 1,118 1,123 51,100
2014/07/09 1,148 1,151 1,118 1,130 90,000
2014/07/08 1,140 1,159 1,124 1,150 88,100
2014/07/07 1,166 1,182 1,128 1,141 52,200
2014/07/04 1,168 1,200 1,164 1,171 115,300
2014/07/03 1,133 1,150 1,133 1,147 29,900
2014/07/02 1,148 1,160 1,143 1,145 39,300
2014/07/01 1,150 1,158 1,146 1,150 59,500
2014/06/30 1,105 1,146 1,105 1,144 45,500
2014/06/27 1,122 1,136 1,106 1,119 43,200
2014/06/26 1,126 1,142 1,120 1,135 74,000
2014/06/25 1,141 1,141 1,116 1,117 67,900
2014/06/24 1,134 1,144 1,122 1,142 57,000
2014/06/23 1,120 1,133 1,120 1,127 58,200
2014/06/20 1,151 1,151 1,122 1,122 143,600
2014/06/19 1,122 1,155 1,122 1,155 85,700
2014/06/18 1,115 1,133 1,112 1,133 48,500
2014/06/17 1,106 1,126 1,103 1,124 69,300
2014/06/16 1,115 1,115 1,088 1,099 46,900
2014/06/13 1,098 1,123 1,089 1,118 135,100
2014/06/12 1,108 1,117 1,080 1,098 103,100
2014/06/11 1,080 1,124 1,072 1,119 171,400
2014/06/10 1,086 1,098 1,071 1,077 73,600
2014/06/09 1,084 1,090 1,072 1,080 70,100
2014/06/06 1,069 1,086 1,067 1,074 89,200
2014/06/05 1,071 1,075 1,054 1,074 76,200
2014/06/04 1,056 1,077 1,046 1,074 113,800
2014/06/03 1,065 1,075 1,054 1,070 111,200
2014/06/02 1,036 1,065 1,036 1,058 74,800
2014/05/30 1,037 1,057 1,034 1,051 150,000
2014/05/29 1,060 1,065 1,044 1,050 186,000
2014/05/28 1,032 1,065 1,032 1,060 383,000
2014/05/27 1,048 1,056 1,036 1,050 181,000
2014/05/26 998 1,038 998 1,034 237,000
2014/05/23 996 1,006 991 1,001 182,000
2014/05/22 978 993 973 989 210,000
2014/05/21 962 970 956 964 199,000
2014/05/20 979 979 962 962 112,000
2014/05/19 985 985 967 970 81,000
2014/05/16 980 999 974 985 262,000
2014/05/15 997 1,012 992 1,004 193,000
2014/05/14 1,010 1,014 997 1,012 167,000
2014/05/13 1,056 1,056 1,020 1,022 108,000
2014/05/12 1,090 1,101 981 1,026 281,000
2014/05/09 1,071 1,090 1,062 1,083 145,000
2014/05/08 1,076 1,076 1,064 1,071 157,000
2014/05/07 1,089 1,091 1,072 1,072 107,000
2014/05/02 1,116 1,120 1,099 1,119 202,000
2014/05/01 1,088 1,126 1,088 1,116 234,000
2014/04/30 1,080 1,092 1,077 1,086 108,000
2014/04/28 1,094 1,094 1,073 1,080 145,000
2014/04/25 1,081 1,097 1,080 1,097 154,000
2014/04/24 1,076 1,078 1,069 1,076 218,000
2014/04/23 1,074 1,087 1,072 1,075 145,000
2014/04/22 1,076 1,086 1,072 1,072 78,000
2014/04/21 1,070 1,088 1,057 1,067 167,000
2014/04/18 1,087 1,087 1,069 1,080 81,000
2014/04/17 1,072 1,083 1,063 1,076 236,000
2014/04/16 1,050 1,072 1,044 1,072 163,000
2014/04/15 1,065 1,068 1,047 1,050 216,000
2014/04/14 1,061 1,075 1,056 1,065 103,000
2014/04/11 1,057 1,073 1,056 1,061 140,000
2014/04/10 1,114 1,119 1,073 1,076 235,000
2014/04/09 1,102 1,114 1,092 1,092 170,000
2014/04/08 1,124 1,144 1,124 1,132 136,000
2014/04/07 1,122 1,161 1,105 1,146 209,000
2014/04/04 1,165 1,174 1,151 1,152 177,000
2014/04/03 1,171 1,196 1,156 1,184 272,000
2014/04/02 1,161 1,190 1,156 1,180 263,000
2014/04/01 1,156 1,165 1,132 1,162 171,000
2014/03/31 1,147 1,157 1,141 1,155 139,000
2014/03/28 1,143 1,155 1,120 1,153 145,000
2014/03/27 1,116 1,144 1,093 1,143 117,000
2014/03/26 1,120 1,145 1,120 1,132 275,000
2014/03/25 1,174 1,187 1,136 1,137 415,000
2014/03/24 1,052 1,125 1,052 1,084 509,000
2014/03/20 1,052 1,059 1,024 1,034 294,000
2014/03/19 1,071 1,076 1,060 1,062 197,000
2014/03/18 1,083 1,083 1,067 1,071 142,000
2014/03/17 1,067 1,081 1,049 1,053 193,000
2014/03/14 1,080 1,087 1,063 1,064 271,000
2014/03/13 1,091 1,104 1,085 1,097 183,000
2014/03/12 1,093 1,107 1,068 1,097 178,000
2014/03/11 1,123 1,131 1,109 1,122 302,000
2014/03/10 1,140 1,141 1,117 1,134 282,000
2014/03/07 1,086 1,113 1,084 1,110 217,000
2014/03/06 1,100 1,101 1,084 1,086 297,000
2014/03/05 1,105 1,110 1,088 1,089 181,000
2014/03/04 1,052 1,088 1,048 1,087 201,000
2014/03/03 1,056 1,068 1,050 1,066 158,000
2014/02/28 1,091 1,104 1,078 1,086 255,000
2014/02/27 1,081 1,115 1,070 1,101 411,000
2014/02/26 1,084 1,108 1,077 1,081 200,000
2014/02/25 1,124 1,124 1,100 1,111 224,000
2014/02/24 1,105 1,120 1,088 1,100 201,000
2014/02/21 1,088 1,106 1,075 1,099 165,000
2014/02/20 1,098 1,098 1,070 1,073 293,000
2014/02/19 1,075 1,107 1,067 1,099 287,000
2014/02/18 1,049 1,090 1,048 1,081 266,000
2014/02/17 1,052 1,052 1,020 1,043 162,000
2014/02/14 1,038 1,057 1,025 1,045 309,000
2014/02/13 1,022 1,036 1,022 1,029 193,000
2014/02/12 1,007 1,029 1,002 1,025 199,000
2014/02/10 1,017 1,017 985 987 230,000
2014/02/07 1,000 1,000 977 987 224,000
2014/02/06 964 990 963 974 261,000
2014/02/05 970 975 932 950 289,000
2014/02/04 1,003 1,013 951 952 293,000
2014/02/03 1,040 1,042 1,013 1,032 104,000
2014/01/31 1,045 1,047 1,027 1,034 160,000
2014/01/30 1,104 1,110 1,031 1,075 156,000
2014/01/29 1,139 1,144 1,124 1,134 93,000
2014/01/28 1,168 1,170 1,113 1,114 155,000
2014/01/27 1,186 1,186 1,153 1,156 116,000
2014/01/24 1,170 1,201 1,160 1,195 279,000
2014/01/23 1,215 1,218 1,175 1,179 83,000
2014/01/22 1,187 1,238 1,187 1,212 141,000
2014/01/21 1,171 1,174 1,155 1,159 65,000
2014/01/20 1,146 1,183 1,146 1,158 78,000
2014/01/17 1,151 1,156 1,141 1,146 54,000
2014/01/16 1,147 1,167 1,142 1,151 38,000
2014/01/15 1,144 1,161 1,144 1,152 87,000
2014/01/14 1,143 1,143 1,117 1,125 68,000
2014/01/10 1,142 1,155 1,138 1,139 72,000
2014/01/09 1,134 1,144 1,123 1,144 63,000
2014/01/08 1,144 1,149 1,122 1,149 73,000
2014/01/07 1,160 1,160 1,140 1,149 133,000
2014/01/06 1,095 1,171 1,090 1,161 157,000

このページの先頭へ