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
2016/12/30 1,231 1,237 1,203 1,225 27,800
2016/12/29 1,256 1,256 1,222 1,231 40,100
2016/12/28 1,242 1,262 1,242 1,256 26,400
2016/12/27 1,258 1,262 1,242 1,248 24,500
2016/12/26 1,260 1,260 1,251 1,257 22,500
2016/12/22 1,247 1,248 1,219 1,244 20,500
2016/12/21 1,269 1,269 1,242 1,246 19,800
2016/12/20 1,253 1,266 1,250 1,263 34,100
2016/12/19 1,250 1,259 1,248 1,258 26,000
2016/12/16 1,255 1,274 1,255 1,259 41,500
2016/12/15 1,243 1,260 1,240 1,248 41,900
2016/12/14 1,251 1,251 1,215 1,231 36,000
2016/12/13 1,263 1,263 1,216 1,251 47,700
2016/12/12 1,267 1,268 1,233 1,250 42,300
2016/12/09 1,261 1,269 1,241 1,267 72,000
2016/12/08 1,263 1,269 1,250 1,268 51,500
2016/12/07 1,250 1,263 1,242 1,262 45,700
2016/12/06 1,245 1,245 1,226 1,234 37,400
2016/12/05 1,219 1,233 1,210 1,229 24,100
2016/12/02 1,241 1,245 1,221 1,228 19,100
2016/12/01 1,260 1,264 1,234 1,244 50,300
2016/11/30 1,239 1,250 1,229 1,250 27,200
2016/11/29 1,220 1,236 1,220 1,232 22,800
2016/11/28 1,240 1,245 1,228 1,240 25,300
2016/11/25 1,243 1,244 1,221 1,235 35,800
2016/11/24 1,262 1,262 1,231 1,242 27,200
2016/11/22 1,225 1,258 1,223 1,254 49,300
2016/11/21 1,240 1,240 1,211 1,222 28,600
2016/11/18 1,227 1,235 1,199 1,233 48,500
2016/11/17 1,213 1,224 1,196 1,221 22,600
2016/11/16 1,223 1,227 1,201 1,224 39,500
2016/11/15 1,228 1,228 1,211 1,220 28,400
2016/11/14 1,224 1,231 1,213 1,217 37,600
2016/11/11 1,197 1,215 1,188 1,213 69,900
2016/11/10 1,198 1,199 1,162 1,177 77,100
2016/11/09 1,185 1,185 1,068 1,101 61,600
2016/11/08 1,146 1,162 1,138 1,160 16,200
2016/11/07 1,124 1,166 1,124 1,145 25,700
2016/11/04 1,111 1,133 1,103 1,121 36,700
2016/11/02 1,152 1,161 1,127 1,133 39,000
2016/11/01 1,163 1,184 1,154 1,167 40,800
2016/10/31 1,183 1,198 1,172 1,176 41,800
2016/10/28 1,200 1,214 1,187 1,205 85,100
2016/10/27 1,249 1,253 1,184 1,184 73,900
2016/10/26 1,227 1,264 1,223 1,262 66,000
2016/10/25 1,194 1,230 1,194 1,226 93,400
2016/10/24 1,166 1,211 1,163 1,205 60,800
2016/10/21 1,174 1,174 1,162 1,166 15,300
2016/10/20 1,156 1,174 1,145 1,174 32,700
2016/10/19 1,153 1,161 1,146 1,156 13,300
2016/10/18 1,152 1,165 1,152 1,164 21,100
2016/10/17 1,122 1,161 1,118 1,159 21,500
2016/10/14 1,134 1,143 1,124 1,135 44,500
2016/10/13 1,141 1,150 1,126 1,150 15,500
2016/10/12 1,135 1,141 1,114 1,121 30,300
2016/10/11 1,154 1,154 1,123 1,145 31,000
2016/10/07 1,143 1,153 1,127 1,149 35,000
2016/10/06 1,161 1,168 1,154 1,163 33,800
2016/10/05 1,142 1,160 1,139 1,160 37,400
2016/10/04 1,132 1,140 1,125 1,140 27,800
2016/10/03 1,140 1,140 1,113 1,116 8,500
2016/09/30 1,128 1,134 1,111 1,116 29,100
2016/09/29 1,140 1,157 1,140 1,156 31,200
2016/09/28 1,133 1,139 1,121 1,136 24,900
2016/09/27 1,096 1,139 1,073 1,139 57,500
2016/09/26 1,111 1,120 1,095 1,102 25,500
2016/09/23 1,120 1,127 1,105 1,118 49,200
2016/09/21 1,054 1,110 1,046 1,110 45,200
2016/09/20 1,023 1,064 1,017 1,052 30,400
2016/09/16 1,017 1,033 1,008 1,030 29,200
2016/09/15 1,031 1,036 1,010 1,010 24,200
2016/09/14 1,062 1,071 1,038 1,044 36,400
2016/09/13 1,060 1,078 1,056 1,072 25,500
2016/09/12 1,079 1,079 1,029 1,056 36,300
2016/09/09 1,092 1,095 1,070 1,084 60,300
2016/09/08 1,068 1,074 1,052 1,072 28,400
2016/09/07 1,050 1,065 1,039 1,065 27,100
2016/09/06 1,036 1,053 1,027 1,050 17,200
2016/09/05 1,040 1,043 1,025 1,036 12,200
2016/09/02 1,008 1,041 1,008 1,035 17,700
2016/09/01 999 1,013 997 1,013 15,800
2016/08/31 996 1,000 988 1,000 30,000
2016/08/30 977 989 969 985 27,100
2016/08/29 1,003 1,003 983 1,000 21,800
2016/08/26 978 988 971 976 22,400
2016/08/25 994 996 979 984 21,500
2016/08/24 1,000 1,000 988 996 9,400
2016/08/23 1,001 1,002 989 993 23,000
2016/08/22 982 1,013 982 1,002 16,500
2016/08/19 980 989 980 982 20,200
2016/08/18 978 988 972 977 32,300
2016/08/17 979 991 964 982 58,400
2016/08/16 1,020 1,021 977 981 36,700
2016/08/15 1,042 1,042 1,012 1,020 13,000
2016/08/12 1,074 1,074 1,044 1,056 20,900
2016/08/10 1,075 1,075 1,040 1,062 30,700
2016/08/09 1,033 1,072 1,026 1,072 30,400
2016/08/08 1,028 1,054 1,023 1,030 50,300
2016/08/05 1,047 1,070 1,037 1,058 28,300
2016/08/04 1,021 1,065 1,007 1,060 22,100
2016/08/03 1,010 1,017 1,001 1,006 26,000
2016/08/02 1,032 1,062 1,018 1,030 23,000
2016/08/01 1,055 1,066 1,041 1,049 22,500
2016/07/29 1,076 1,079 1,044 1,078 21,800
2016/07/28 1,069 1,085 1,066 1,074 18,800
2016/07/27 1,080 1,095 1,066 1,086 36,100
2016/07/26 1,056 1,075 1,038 1,068 29,400
2016/07/25 1,031 1,062 1,030 1,058 33,700
2016/07/22 1,032 1,037 1,011 1,023 33,200
2016/07/21 1,060 1,060 1,040 1,054 26,000
2016/07/20 1,042 1,055 1,028 1,054 21,300
2016/07/19 1,030 1,047 1,016 1,043 28,700
2016/07/15 1,018 1,026 994 1,020 29,100
2016/07/14 1,010 1,014 991 1,009 35,900
2016/07/13 1,025 1,025 1,003 1,010 21,800
2016/07/12 998 1,020 992 1,006 53,000
2016/07/11 919 995 910 989 56,300
2016/07/08 923 931 912 914 27,900
2016/07/07 951 951 916 920 38,000
2016/07/06 943 949 913 949 23,700
2016/07/05 950 966 946 960 20,200
2016/07/04 956 959 942 949 25,400
2016/07/01 962 974 948 971 27,400
2016/06/30 950 967 950 956 20,200
2016/06/29 949 949 925 931 25,100
2016/06/28 893 944 892 937 37,500
2016/06/27 878 920 878 917 33,200
2016/06/24 980 981 864 867 62,200
2016/06/23 949 981 949 979 26,200
2016/06/22 939 943 919 941 21,500
2016/06/21 928 952 925 943 17,900
2016/06/20 920 934 914 933 14,900
2016/06/17 919 925 888 896 41,000
2016/06/16 945 946 906 906 38,800
2016/06/15 950 966 949 955 40,800
2016/06/14 949 964 942 953 27,500
2016/06/13 969 983 949 949 43,200
2016/06/10 1,003 1,010 987 994 91,100
2016/06/09 993 1,000 992 999 26,200
2016/06/08 995 1,000 988 1,000 15,100
2016/06/07 975 999 969 988 13,900
2016/06/06 942 979 942 975 22,900
2016/06/03 953 966 953 962 18,000
2016/06/02 995 999 951 953 54,500
2016/06/01 1,015 1,031 1,008 1,014 47,800
2016/05/31 1,002 1,018 997 1,017 51,400
2016/05/30 1,008 1,008 998 1,008 19,400
2016/05/27 1,001 1,008 997 1,007 18,500
2016/05/26 1,000 1,009 996 1,001 29,900
2016/05/25 977 997 977 995 34,200
2016/05/24 971 976 966 968 35,600
2016/05/23 966 976 965 974 15,400
2016/05/20 953 968 952 966 38,200
2016/05/19 974 975 950 958 36,100
2016/05/18 949 975 948 969 52,100
2016/05/17 958 959 927 947 54,000
2016/05/16 956 969 944 945 94,200
2016/05/13 959 960 933 947 42,900
2016/05/12 928 959 928 959 22,500
2016/05/11 955 955 938 944 34,900
2016/05/10 927 946 915 945 69,000
2016/05/09 894 909 894 908 21,200
2016/05/06 903 910 886 891 52,800
2016/05/02 902 909 896 900 39,000
2016/04/28 950 959 920 927 59,600
2016/04/27 948 951 940 944 31,200
2016/04/26 950 950 932 946 20,000
2016/04/25 961 961 940 951 28,600
2016/04/22 950 955 938 952 46,700
2016/04/21 950 951 941 950 34,100
2016/04/20 941 941 929 933 30,600
2016/04/19 923 934 918 930 42,600
2016/04/18 911 922 900 913 43,500
2016/04/15 940 943 926 926 35,100
2016/04/14 929 955 917 952 52,500
2016/04/13 890 914 890 904 39,500
2016/04/12 875 892 872 884 33,000
2016/04/11 898 898 869 879 54,300
2016/04/08 858 903 858 892 61,600
2016/04/07 873 890 864 873 44,300
2016/04/06 876 890 874 876 46,100
2016/04/05 921 921 890 890 71,800
2016/04/04 939 942 920 924 46,100
2016/04/01 975 975 940 940 70,400
2016/03/31 976 991 965 965 51,600
2016/03/30 985 990 973 974 33,700
2016/03/29 993 1,003 985 992 45,300
2016/03/28 994 1,010 989 1,002 78,900
2016/03/25 972 978 962 973 74,300
2016/03/24 993 997 978 978 40,400
2016/03/23 1,004 1,014 991 993 29,900
2016/03/22 993 1,010 982 1,006 76,100
2016/03/18 989 1,015 979 1,001 98,100
2016/03/17 1,009 1,033 996 999 32,000
2016/03/16 1,011 1,016 996 998 26,200
2016/03/15 1,029 1,045 1,020 1,023 52,500
2016/03/14 1,031 1,036 1,020 1,028 34,500
2016/03/11 990 1,025 986 1,014 76,800
2016/03/10 974 1,009 974 1,003 56,700
2016/03/09 978 983 958 968 77,600
2016/03/08 1,025 1,030 989 1,005 46,200
2016/03/07 1,044 1,044 1,028 1,030 18,000
2016/03/04 1,034 1,045 1,022 1,024 52,900
2016/03/03 1,008 1,050 1,008 1,049 29,300
2016/03/02 1,000 1,026 998 1,020 36,400
2016/03/01 964 984 961 972 27,900
2016/02/29 965 989 955 955 50,700
2016/02/26 968 979 946 950 68,100
2016/02/25 958 972 955 966 42,900
2016/02/24 984 1,010 956 957 62,100
2016/02/23 1,008 1,031 991 994 24,800
2016/02/22 999 1,042 999 1,007 28,300
2016/02/19 1,006 1,030 999 1,009 28,800
2016/02/18 1,020 1,050 1,015 1,028 33,300
2016/02/17 1,000 1,027 985 997 22,100
2016/02/16 1,032 1,052 1,003 1,006 38,100
2016/02/15 968 1,036 968 1,032 43,300
2016/02/12 976 1,030 936 936 80,400
2016/02/10 1,040 1,043 998 1,006 68,800
2016/02/09 1,015 1,022 1,000 1,011 37,400
2016/02/08 983 1,054 983 1,045 52,200
2016/02/05 1,000 1,028 980 992 49,700
2016/02/04 1,018 1,033 1,018 1,020 22,000
2016/02/03 1,066 1,079 1,034 1,039 41,900
2016/02/02 1,137 1,140 1,116 1,123 24,000
2016/02/01 1,100 1,163 1,095 1,161 75,300
2016/01/29 1,059 1,115 1,046 1,106 55,500
2016/01/28 1,058 1,080 1,042 1,076 40,300
2016/01/27 1,028 1,075 1,025 1,075 40,700
2016/01/26 1,025 1,038 1,005 1,010 41,000
2016/01/25 1,052 1,052 1,016 1,041 44,000
2016/01/22 1,010 1,025 989 1,025 47,100
2016/01/21 997 1,017 959 965 79,100
2016/01/20 1,021 1,023 994 995 68,900
2016/01/19 1,035 1,061 1,021 1,023 35,600
2016/01/18 1,036 1,068 1,026 1,049 26,600
2016/01/15 1,070 1,070 1,031 1,064 79,000
2016/01/14 1,069 1,077 1,037 1,065 67,500
2016/01/13 1,049 1,085 1,046 1,077 48,400
2016/01/12 1,090 1,090 1,022 1,035 96,400
2016/01/08 1,021 1,066 1,021 1,032 51,900
2016/01/07 1,042 1,052 1,019 1,026 40,300
2016/01/06 1,051 1,074 1,037 1,040 31,100
2016/01/05 1,046 1,072 1,046 1,055 22,900
2016/01/04 1,081 1,108 1,056 1,056 19,300

このページの先頭へ