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
2019/12/30 1,697 1,697 1,649 1,651 38,900
2019/12/27 1,704 1,706 1,672 1,694 46,100
2019/12/26 1,659 1,684 1,659 1,684 34,700
2019/12/25 1,651 1,668 1,651 1,668 21,400
2019/12/24 1,647 1,673 1,647 1,670 21,900
2019/12/23 1,663 1,685 1,656 1,667 31,600
2019/12/20 1,715 1,716 1,655 1,662 134,300
2019/12/19 1,705 1,725 1,681 1,710 70,700
2019/12/18 1,763 1,774 1,672 1,700 97,200
2019/12/17 1,686 1,757 1,674 1,755 116,900
2019/12/16 1,666 1,682 1,644 1,668 41,600
2019/12/13 1,700 1,723 1,655 1,666 105,400
2019/12/12 1,646 1,700 1,626 1,687 141,500
2019/12/11 1,672 1,686 1,659 1,677 60,300
2019/12/10 1,693 1,694 1,674 1,686 41,900
2019/12/09 1,689 1,690 1,670 1,689 34,300
2019/12/06 1,679 1,682 1,660 1,680 63,300
2019/12/05 1,690 1,691 1,650 1,679 54,700
2019/12/04 1,649 1,679 1,635 1,679 60,900
2019/12/03 1,666 1,666 1,643 1,659 59,300
2019/12/02 1,675 1,706 1,675 1,706 39,700
2019/11/29 1,674 1,683 1,652 1,666 40,400
2019/11/28 1,711 1,711 1,667 1,678 52,300
2019/11/27 1,761 1,767 1,725 1,726 67,000
2019/11/26 1,727 1,775 1,727 1,772 121,800
2019/11/25 1,709 1,724 1,701 1,707 24,300
2019/11/22 1,725 1,740 1,699 1,703 44,200
2019/11/21 1,682 1,726 1,681 1,723 53,300
2019/11/20 1,691 1,692 1,661 1,682 43,200
2019/11/19 1,700 1,712 1,695 1,708 32,700
2019/11/18 1,724 1,734 1,699 1,711 43,600
2019/11/15 1,700 1,735 1,694 1,731 48,000
2019/11/14 1,697 1,711 1,683 1,689 40,000
2019/11/13 1,705 1,722 1,688 1,714 55,200
2019/11/12 1,759 1,759 1,697 1,714 86,500
2019/11/11 1,769 1,779 1,725 1,754 102,300
2019/11/08 1,779 1,786 1,741 1,754 116,800
2019/11/07 1,732 1,756 1,723 1,755 95,400
2019/11/06 1,708 1,747 1,707 1,745 96,000
2019/11/05 1,780 1,797 1,721 1,748 120,100
2019/11/01 1,719 1,782 1,691 1,780 158,700
2019/10/31 1,710 1,750 1,652 1,680 182,300
2019/10/30 1,652 1,728 1,647 1,721 214,000
2019/10/29 1,633 1,660 1,618 1,648 108,700
2019/10/28 1,607 1,627 1,600 1,616 64,000
2019/10/25 1,625 1,650 1,597 1,609 106,800
2019/10/24 1,611 1,622 1,599 1,616 73,600
2019/10/23 1,596 1,617 1,569 1,611 106,400
2019/10/21 1,578 1,599 1,578 1,595 63,600
2019/10/18 1,576 1,609 1,556 1,578 101,300
2019/10/17 1,581 1,585 1,554 1,576 97,400
2019/10/16 1,570 1,618 1,549 1,576 108,900
2019/10/15 1,548 1,565 1,528 1,554 90,500
2019/10/11 1,507 1,510 1,490 1,508 45,700
2019/10/10 1,503 1,528 1,484 1,499 75,300
2019/10/09 1,466 1,500 1,455 1,498 79,300
2019/10/08 1,450 1,497 1,450 1,475 87,700
2019/10/07 1,443 1,461 1,422 1,439 51,600
2019/10/04 1,383 1,446 1,383 1,442 85,700
2019/10/03 1,367 1,392 1,367 1,390 51,400
2019/10/02 1,392 1,419 1,392 1,416 46,300
2019/10/01 1,386 1,413 1,386 1,399 31,000
2019/09/30 1,373 1,390 1,359 1,386 48,200
2019/09/27 1,414 1,426 1,377 1,391 52,400
2019/09/26 1,435 1,450 1,419 1,428 119,900
2019/09/25 1,412 1,424 1,392 1,422 35,000
2019/09/24 1,434 1,434 1,408 1,416 44,100
2019/09/20 1,437 1,437 1,415 1,425 59,900
2019/09/19 1,416 1,438 1,405 1,425 58,800
2019/09/18 1,424 1,424 1,383 1,406 60,500
2019/09/17 1,414 1,433 1,404 1,424 44,000
2019/09/13 1,396 1,420 1,369 1,416 124,200
2019/09/12 1,398 1,410 1,364 1,396 81,000
2019/09/11 1,338 1,386 1,338 1,380 68,900
2019/09/10 1,313 1,347 1,304 1,328 60,600
2019/09/09 1,289 1,316 1,288 1,312 29,200
2019/09/06 1,332 1,332 1,279 1,285 37,300
2019/09/05 1,297 1,335 1,297 1,331 39,900
2019/09/04 1,295 1,304 1,284 1,286 35,300
2019/09/03 1,280 1,318 1,269 1,311 24,200
2019/09/02 1,310 1,310 1,282 1,283 21,300
2019/08/30 1,301 1,328 1,294 1,320 43,900
2019/08/29 1,297 1,297 1,271 1,287 21,700
2019/08/28 1,310 1,310 1,285 1,285 32,800
2019/08/27 1,287 1,318 1,287 1,298 31,100
2019/08/26 1,267 1,282 1,254 1,262 53,300
2019/08/23 1,334 1,346 1,309 1,309 31,700
2019/08/22 1,318 1,340 1,308 1,334 53,300
2019/08/21 1,300 1,321 1,299 1,309 18,300
2019/08/20 1,315 1,331 1,305 1,325 31,000
2019/08/19 1,299 1,319 1,297 1,314 37,900
2019/08/16 1,264 1,295 1,258 1,279 28,400
2019/08/15 1,249 1,287 1,249 1,283 32,800
2019/08/14 1,276 1,296 1,268 1,293 43,000
2019/08/13 1,240 1,260 1,212 1,256 70,700
2019/08/09 1,250 1,265 1,237 1,250 30,600
2019/08/08 1,231 1,256 1,231 1,245 40,700
2019/08/07 1,234 1,263 1,231 1,250 56,600
2019/08/06 1,214 1,264 1,214 1,254 63,400
2019/08/05 1,319 1,337 1,257 1,265 138,200
2019/08/02 1,272 1,272 1,203 1,207 88,200
2019/08/01 1,279 1,291 1,274 1,282 17,700
2019/07/31 1,285 1,317 1,285 1,293 45,900
2019/07/30 1,286 1,303 1,283 1,297 37,000
2019/07/29 1,295 1,312 1,274 1,280 18,100
2019/07/26 1,283 1,297 1,274 1,288 25,500
2019/07/25 1,275 1,299 1,264 1,297 49,700
2019/07/24 1,269 1,269 1,247 1,255 44,400
2019/07/23 1,249 1,275 1,249 1,264 33,600
2019/07/22 1,262 1,279 1,251 1,256 29,700
2019/07/19 1,250 1,284 1,250 1,277 26,100
2019/07/18 1,280 1,290 1,242 1,250 73,500
2019/07/17 1,277 1,299 1,277 1,289 52,500
2019/07/16 1,285 1,285 1,272 1,275 23,500
2019/07/12 1,293 1,303 1,281 1,285 31,700
2019/07/11 1,274 1,307 1,273 1,297 54,100
2019/07/10 1,271 1,271 1,251 1,254 57,400
2019/07/09 1,307 1,314 1,260 1,267 40,200
2019/07/08 1,356 1,356 1,302 1,308 52,800
2019/07/05 1,349 1,356 1,312 1,339 107,200
2019/07/04 1,277 1,304 1,277 1,301 29,700
2019/07/03 1,262 1,287 1,262 1,277 34,900
2019/07/02 1,277 1,286 1,261 1,277 41,800
2019/07/01 1,250 1,276 1,230 1,276 57,700
2019/06/28 1,236 1,255 1,224 1,230 84,400
2019/06/27 1,230 1,254 1,224 1,254 51,700
2019/06/26 1,270 1,271 1,235 1,238 51,700
2019/06/25 1,376 1,376 1,279 1,282 78,100
2019/06/24 1,276 1,328 1,276 1,320 76,500
2019/06/21 1,232 1,289 1,227 1,284 74,300
2019/06/20 1,213 1,227 1,197 1,227 39,300
2019/06/19 1,234 1,243 1,202 1,209 75,700
2019/06/18 1,228 1,232 1,201 1,205 47,100
2019/06/17 1,265 1,265 1,224 1,224 47,500
2019/06/14 1,274 1,283 1,258 1,265 73,300
2019/06/13 1,338 1,340 1,295 1,304 34,600
2019/06/12 1,394 1,400 1,354 1,360 30,500
2019/06/11 1,397 1,399 1,386 1,393 42,600
2019/06/10 1,370 1,400 1,363 1,397 49,100
2019/06/07 1,346 1,363 1,325 1,357 34,000
2019/06/06 1,350 1,358 1,334 1,335 31,000
2019/06/05 1,323 1,356 1,294 1,349 59,000
2019/06/04 1,292 1,303 1,261 1,284 26,200
2019/06/03 1,280 1,299 1,280 1,287 26,900
2019/05/31 1,305 1,330 1,290 1,310 32,700
2019/05/30 1,329 1,336 1,288 1,317 52,600
2019/05/29 1,325 1,365 1,284 1,349 63,500
2019/05/28 1,312 1,352 1,296 1,350 99,600
2019/05/27 1,252 1,331 1,252 1,317 109,300
2019/05/24 1,232 1,256 1,222 1,252 60,000
2019/05/23 1,250 1,250 1,214 1,229 36,100
2019/05/22 1,274 1,281 1,247 1,250 43,200
2019/05/21 1,254 1,287 1,250 1,276 28,700
2019/05/20 1,301 1,301 1,270 1,279 23,400
2019/05/17 1,311 1,320 1,296 1,301 34,700
2019/05/16 1,308 1,316 1,292 1,314 48,300
2019/05/15 1,354 1,354 1,291 1,317 40,600
2019/05/14 1,201 1,310 1,193 1,294 71,000
2019/05/13 1,300 1,380 1,218 1,300 105,400
2019/05/10 1,317 1,331 1,289 1,299 71,800
2019/05/09 1,353 1,370 1,311 1,317 52,200
2019/05/08 1,390 1,400 1,354 1,377 67,900
2019/05/07 1,440 1,447 1,402 1,403 46,600
2019/04/26 1,460 1,482 1,451 1,458 27,700
2019/04/25 1,474 1,483 1,455 1,473 55,400
2019/04/24 1,432 1,462 1,430 1,433 33,500
2019/04/23 1,431 1,455 1,430 1,439 20,300
2019/04/22 1,424 1,444 1,424 1,431 15,900
2019/04/19 1,429 1,446 1,425 1,434 19,000
2019/04/18 1,449 1,450 1,407 1,417 26,200
2019/04/17 1,448 1,454 1,438 1,445 24,500
2019/04/16 1,477 1,477 1,429 1,454 28,200
2019/04/15 1,441 1,483 1,440 1,480 85,100
2019/04/12 1,403 1,419 1,392 1,396 20,600
2019/04/11 1,408 1,408 1,385 1,398 15,100
2019/04/10 1,414 1,414 1,392 1,402 31,100
2019/04/09 1,423 1,435 1,396 1,422 25,300
2019/04/08 1,465 1,465 1,406 1,417 26,000
2019/04/05 1,450 1,458 1,443 1,457 27,400
2019/04/04 1,432 1,460 1,423 1,444 32,200
2019/04/03 1,413 1,449 1,400 1,449 46,600
2019/04/02 1,434 1,440 1,404 1,426 31,000
2019/04/01 1,398 1,413 1,388 1,411 52,400
2019/03/29 1,411 1,412 1,373 1,379 46,000
2019/03/28 1,439 1,453 1,409 1,413 49,300
2019/03/27 1,470 1,491 1,460 1,486 41,200
2019/03/26 1,422 1,478 1,420 1,470 103,300
2019/03/25 1,444 1,444 1,404 1,404 38,300
2019/03/22 1,440 1,480 1,440 1,479 55,100
2019/03/20 1,400 1,444 1,400 1,443 34,700
2019/03/19 1,427 1,427 1,402 1,403 25,100
2019/03/18 1,433 1,433 1,409 1,430 53,700
2019/03/15 1,354 1,416 1,354 1,403 78,700
2019/03/14 1,341 1,371 1,341 1,358 36,200
2019/03/13 1,342 1,362 1,325 1,326 30,900
2019/03/12 1,334 1,355 1,330 1,348 51,400
2019/03/11 1,337 1,340 1,312 1,319 51,300
2019/03/08 1,351 1,362 1,337 1,339 57,100
2019/03/07 1,365 1,385 1,361 1,373 38,700
2019/03/06 1,379 1,387 1,366 1,376 40,500
2019/03/05 1,365 1,389 1,365 1,383 30,400
2019/03/04 1,388 1,388 1,362 1,383 28,000
2019/03/01 1,362 1,373 1,346 1,368 35,900
2019/02/28 1,393 1,393 1,354 1,361 43,300
2019/02/27 1,391 1,407 1,381 1,391 31,500
2019/02/26 1,402 1,403 1,376 1,382 21,600
2019/02/25 1,399 1,404 1,382 1,391 25,900
2019/02/22 1,377 1,394 1,363 1,388 30,000
2019/02/21 1,414 1,414 1,379 1,383 37,700
2019/02/20 1,413 1,422 1,395 1,402 37,200
2019/02/19 1,409 1,423 1,399 1,421 32,700
2019/02/18 1,410 1,416 1,396 1,412 36,300
2019/02/15 1,377 1,402 1,364 1,384 23,300
2019/02/14 1,391 1,414 1,382 1,390 27,600
2019/02/13 1,427 1,436 1,384 1,396 56,000
2019/02/12 1,367 1,436 1,367 1,432 60,300
2019/02/08 1,375 1,377 1,354 1,366 41,200
2019/02/07 1,401 1,401 1,371 1,384 23,400
2019/02/06 1,424 1,427 1,387 1,396 23,300
2019/02/05 1,415 1,434 1,395 1,405 36,300
2019/02/04 1,403 1,419 1,381 1,416 55,600
2019/02/01 1,403 1,420 1,365 1,373 70,800
2019/01/31 1,386 1,474 1,386 1,423 131,300
2019/01/30 1,401 1,427 1,380 1,397 88,100
2019/01/29 1,363 1,405 1,361 1,391 38,400
2019/01/28 1,399 1,413 1,350 1,357 49,700
2019/01/25 1,393 1,434 1,391 1,400 59,000
2019/01/24 1,374 1,410 1,361 1,388 48,400
2019/01/23 1,357 1,397 1,357 1,364 30,800
2019/01/22 1,415 1,418 1,377 1,382 33,400
2019/01/21 1,391 1,425 1,380 1,422 33,000
2019/01/18 1,384 1,400 1,357 1,372 34,100
2019/01/17 1,415 1,418 1,357 1,376 37,100
2019/01/16 1,427 1,434 1,393 1,403 65,900
2019/01/15 1,364 1,458 1,344 1,427 106,100
2019/01/11 1,377 1,399 1,351 1,399 63,100
2019/01/10 1,323 1,380 1,288 1,373 94,300
2019/01/09 1,354 1,399 1,313 1,330 65,200
2019/01/08 1,343 1,410 1,329 1,345 78,300
2019/01/07 1,321 1,371 1,307 1,321 64,700
2019/01/04 1,248 1,285 1,239 1,280 58,800

このページの先頭へ