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 |
---|---|---|---|---|---|
2020/12/30 | 1,414 | 1,414 | 1,390 | 1,394 | 55,300 |
2020/12/29 | 1,421 | 1,425 | 1,387 | 1,422 | 55,100 |
2020/12/28 | 1,413 | 1,429 | 1,389 | 1,407 | 69,100 |
2020/12/25 | 1,400 | 1,424 | 1,400 | 1,413 | 41,200 |
2020/12/24 | 1,383 | 1,403 | 1,383 | 1,395 | 49,800 |
2020/12/23 | 1,380 | 1,388 | 1,350 | 1,377 | 43,800 |
2020/12/22 | 1,380 | 1,386 | 1,358 | 1,367 | 54,300 |
2020/12/21 | 1,401 | 1,408 | 1,376 | 1,393 | 126,600 |
2020/12/18 | 1,325 | 1,416 | 1,316 | 1,402 | 322,400 |
2020/12/17 | 1,327 | 1,345 | 1,298 | 1,307 | 360,600 |
2020/12/16 | 1,350 | 1,365 | 1,327 | 1,334 | 108,500 |
2020/12/15 | 1,346 | 1,357 | 1,335 | 1,354 | 54,400 |
2020/12/14 | 1,354 | 1,373 | 1,341 | 1,346 | 133,700 |
2020/12/11 | 1,403 | 1,404 | 1,380 | 1,387 | 44,600 |
2020/12/10 | 1,411 | 1,438 | 1,396 | 1,399 | 66,800 |
2020/12/09 | 1,335 | 1,389 | 1,335 | 1,385 | 62,500 |
2020/12/08 | 1,310 | 1,352 | 1,308 | 1,334 | 46,400 |
2020/12/07 | 1,337 | 1,339 | 1,313 | 1,313 | 76,400 |
2020/12/04 | 1,264 | 1,321 | 1,261 | 1,320 | 107,700 |
2020/12/03 | 1,251 | 1,280 | 1,230 | 1,266 | 174,300 |
2020/12/02 | 1,237 | 1,268 | 1,211 | 1,240 | 273,100 |
2020/12/01 | 1,199 | 1,237 | 1,197 | 1,237 | 115,500 |
2020/11/30 | 1,268 | 1,278 | 1,201 | 1,201 | 137,800 |
2020/11/27 | 1,290 | 1,305 | 1,268 | 1,271 | 157,500 |
2020/11/26 | 1,330 | 1,335 | 1,316 | 1,323 | 20,800 |
2020/11/25 | 1,379 | 1,379 | 1,326 | 1,330 | 65,300 |
2020/11/24 | 1,380 | 1,400 | 1,351 | 1,361 | 53,500 |
2020/11/20 | 1,330 | 1,362 | 1,330 | 1,356 | 25,400 |
2020/11/19 | 1,321 | 1,349 | 1,321 | 1,342 | 38,200 |
2020/11/18 | 1,344 | 1,348 | 1,319 | 1,327 | 26,600 |
2020/11/17 | 1,347 | 1,353 | 1,339 | 1,345 | 38,200 |
2020/11/16 | 1,326 | 1,370 | 1,326 | 1,345 | 58,300 |
2020/11/13 | 1,363 | 1,363 | 1,302 | 1,311 | 37,100 |
2020/11/12 | 1,369 | 1,370 | 1,346 | 1,363 | 34,900 |
2020/11/11 | 1,337 | 1,367 | 1,324 | 1,367 | 67,500 |
2020/11/10 | 1,295 | 1,325 | 1,288 | 1,304 | 100,800 |
2020/11/09 | 1,273 | 1,283 | 1,246 | 1,281 | 62,200 |
2020/11/06 | 1,275 | 1,275 | 1,245 | 1,251 | 69,200 |
2020/11/05 | 1,252 | 1,282 | 1,241 | 1,275 | 49,700 |
2020/11/04 | 1,259 | 1,269 | 1,237 | 1,243 | 48,500 |
2020/11/02 | 1,252 | 1,261 | 1,227 | 1,246 | 50,800 |
2020/10/30 | 1,206 | 1,253 | 1,201 | 1,240 | 63,000 |
2020/10/29 | 1,211 | 1,227 | 1,206 | 1,219 | 24,700 |
2020/10/28 | 1,233 | 1,247 | 1,205 | 1,223 | 48,800 |
2020/10/27 | 1,250 | 1,250 | 1,220 | 1,244 | 42,400 |
2020/10/26 | 1,250 | 1,269 | 1,248 | 1,260 | 21,800 |
2020/10/23 | 1,232 | 1,265 | 1,226 | 1,248 | 33,300 |
2020/10/22 | 1,246 | 1,250 | 1,217 | 1,232 | 40,300 |
2020/10/21 | 1,220 | 1,257 | 1,220 | 1,245 | 33,600 |
2020/10/20 | 1,274 | 1,285 | 1,218 | 1,219 | 44,700 |
2020/10/19 | 1,236 | 1,274 | 1,236 | 1,274 | 35,200 |
2020/10/16 | 1,225 | 1,241 | 1,215 | 1,234 | 21,600 |
2020/10/15 | 1,252 | 1,260 | 1,228 | 1,235 | 40,600 |
2020/10/14 | 1,259 | 1,269 | 1,245 | 1,261 | 28,100 |
2020/10/13 | 1,274 | 1,279 | 1,243 | 1,263 | 53,600 |
2020/10/12 | 1,301 | 1,302 | 1,256 | 1,274 | 30,900 |
2020/10/09 | 1,295 | 1,297 | 1,266 | 1,287 | 32,600 |
2020/10/08 | 1,290 | 1,300 | 1,279 | 1,294 | 40,900 |
2020/10/07 | 1,293 | 1,296 | 1,263 | 1,269 | 35,800 |
2020/10/06 | 1,303 | 1,316 | 1,274 | 1,299 | 54,000 |
2020/10/05 | 1,253 | 1,290 | 1,250 | 1,259 | 36,600 |
2020/10/02 | 1,283 | 1,291 | 1,237 | 1,240 | 53,800 |
2020/09/30 | 1,363 | 1,363 | 1,269 | 1,272 | 99,300 |
2020/09/29 | 1,392 | 1,400 | 1,346 | 1,376 | 93,500 |
2020/09/28 | 1,334 | 1,380 | 1,330 | 1,374 | 195,200 |
2020/09/25 | 1,318 | 1,336 | 1,297 | 1,309 | 125,200 |
2020/09/24 | 1,344 | 1,358 | 1,305 | 1,312 | 69,000 |
2020/09/23 | 1,334 | 1,376 | 1,331 | 1,347 | 74,200 |
2020/09/18 | 1,360 | 1,385 | 1,346 | 1,351 | 98,200 |
2020/09/17 | 1,337 | 1,364 | 1,328 | 1,362 | 41,300 |
2020/09/16 | 1,298 | 1,347 | 1,293 | 1,337 | 74,800 |
2020/09/15 | 1,288 | 1,294 | 1,269 | 1,289 | 37,700 |
2020/09/14 | 1,264 | 1,291 | 1,264 | 1,288 | 64,000 |
2020/09/11 | 1,248 | 1,260 | 1,234 | 1,245 | 49,500 |
2020/09/10 | 1,220 | 1,250 | 1,214 | 1,238 | 45,000 |
2020/09/09 | 1,223 | 1,223 | 1,200 | 1,214 | 57,400 |
2020/09/08 | 1,197 | 1,250 | 1,196 | 1,236 | 51,600 |
2020/09/07 | 1,180 | 1,199 | 1,175 | 1,186 | 44,400 |
2020/09/04 | 1,192 | 1,200 | 1,184 | 1,199 | 35,100 |
2020/09/03 | 1,250 | 1,250 | 1,201 | 1,206 | 51,000 |
2020/09/02 | 1,266 | 1,266 | 1,216 | 1,240 | 54,300 |
2020/09/01 | 1,249 | 1,279 | 1,236 | 1,266 | 31,900 |
2020/08/31 | 1,258 | 1,279 | 1,254 | 1,255 | 21,500 |
2020/08/28 | 1,281 | 1,284 | 1,231 | 1,243 | 60,600 |
2020/08/27 | 1,274 | 1,280 | 1,243 | 1,259 | 27,000 |
2020/08/26 | 1,275 | 1,280 | 1,250 | 1,280 | 31,800 |
2020/08/25 | 1,253 | 1,278 | 1,237 | 1,274 | 56,500 |
2020/08/24 | 1,243 | 1,247 | 1,226 | 1,241 | 30,700 |
2020/08/21 | 1,258 | 1,265 | 1,234 | 1,247 | 21,000 |
2020/08/20 | 1,230 | 1,249 | 1,227 | 1,235 | 32,300 |
2020/08/19 | 1,257 | 1,257 | 1,232 | 1,239 | 21,400 |
2020/08/18 | 1,246 | 1,276 | 1,230 | 1,265 | 39,900 |
2020/08/17 | 1,293 | 1,294 | 1,244 | 1,252 | 26,300 |
2020/08/14 | 1,289 | 1,318 | 1,281 | 1,293 | 55,800 |
2020/08/13 | 1,282 | 1,302 | 1,247 | 1,284 | 117,200 |
2020/08/12 | 1,255 | 1,294 | 1,251 | 1,282 | 87,000 |
2020/08/11 | 1,216 | 1,259 | 1,209 | 1,255 | 97,800 |
2020/08/07 | 1,182 | 1,210 | 1,179 | 1,198 | 68,800 |
2020/08/06 | 1,155 | 1,183 | 1,144 | 1,178 | 47,800 |
2020/08/05 | 1,182 | 1,182 | 1,132 | 1,157 | 64,200 |
2020/08/04 | 1,159 | 1,190 | 1,158 | 1,188 | 40,100 |
2020/08/03 | 1,132 | 1,151 | 1,132 | 1,148 | 35,700 |
2020/07/31 | 1,180 | 1,180 | 1,123 | 1,126 | 57,100 |
2020/07/30 | 1,208 | 1,211 | 1,186 | 1,190 | 23,700 |
2020/07/29 | 1,203 | 1,212 | 1,187 | 1,198 | 32,900 |
2020/07/28 | 1,228 | 1,236 | 1,195 | 1,209 | 36,400 |
2020/07/27 | 1,196 | 1,224 | 1,187 | 1,224 | 44,000 |
2020/07/22 | 1,229 | 1,238 | 1,201 | 1,206 | 71,700 |
2020/07/21 | 1,192 | 1,263 | 1,191 | 1,246 | 127,600 |
2020/07/20 | 1,188 | 1,196 | 1,170 | 1,192 | 42,600 |
2020/07/17 | 1,177 | 1,192 | 1,171 | 1,188 | 31,600 |
2020/07/16 | 1,179 | 1,179 | 1,155 | 1,166 | 46,900 |
2020/07/15 | 1,160 | 1,185 | 1,158 | 1,177 | 36,400 |
2020/07/14 | 1,161 | 1,161 | 1,143 | 1,150 | 27,500 |
2020/07/13 | 1,127 | 1,163 | 1,119 | 1,161 | 51,900 |
2020/07/10 | 1,128 | 1,132 | 1,103 | 1,103 | 70,100 |
2020/07/09 | 1,137 | 1,143 | 1,119 | 1,128 | 45,400 |
2020/07/08 | 1,155 | 1,174 | 1,134 | 1,134 | 38,700 |
2020/07/07 | 1,181 | 1,181 | 1,151 | 1,167 | 29,800 |
2020/07/06 | 1,162 | 1,186 | 1,161 | 1,179 | 44,300 |
2020/07/03 | 1,172 | 1,175 | 1,152 | 1,171 | 37,100 |
2020/07/02 | 1,159 | 1,167 | 1,135 | 1,155 | 70,800 |
2020/07/01 | 1,171 | 1,178 | 1,148 | 1,152 | 47,300 |
2020/06/30 | 1,185 | 1,208 | 1,171 | 1,171 | 61,200 |
2020/06/29 | 1,170 | 1,184 | 1,161 | 1,170 | 36,700 |
2020/06/26 | 1,161 | 1,180 | 1,149 | 1,180 | 50,200 |
2020/06/25 | 1,184 | 1,185 | 1,154 | 1,156 | 90,100 |
2020/06/24 | 1,221 | 1,221 | 1,203 | 1,208 | 34,100 |
2020/06/23 | 1,204 | 1,229 | 1,198 | 1,221 | 49,900 |
2020/06/22 | 1,181 | 1,206 | 1,181 | 1,204 | 26,600 |
2020/06/19 | 1,221 | 1,222 | 1,172 | 1,177 | 99,700 |
2020/06/18 | 1,214 | 1,228 | 1,192 | 1,219 | 41,100 |
2020/06/17 | 1,232 | 1,237 | 1,208 | 1,212 | 28,100 |
2020/06/16 | 1,175 | 1,236 | 1,175 | 1,232 | 53,100 |
2020/06/15 | 1,234 | 1,235 | 1,174 | 1,174 | 39,500 |
2020/06/12 | 1,270 | 1,270 | 1,227 | 1,230 | 68,200 |
2020/06/11 | 1,289 | 1,306 | 1,281 | 1,287 | 54,800 |
2020/06/10 | 1,308 | 1,328 | 1,300 | 1,300 | 47,800 |
2020/06/09 | 1,310 | 1,310 | 1,288 | 1,308 | 60,300 |
2020/06/08 | 1,302 | 1,313 | 1,287 | 1,296 | 56,300 |
2020/06/05 | 1,287 | 1,287 | 1,268 | 1,272 | 46,700 |
2020/06/04 | 1,308 | 1,308 | 1,279 | 1,283 | 38,000 |
2020/06/03 | 1,313 | 1,313 | 1,282 | 1,300 | 61,500 |
2020/06/02 | 1,289 | 1,301 | 1,274 | 1,292 | 46,200 |
2020/06/01 | 1,287 | 1,287 | 1,265 | 1,277 | 37,100 |
2020/05/29 | 1,270 | 1,311 | 1,255 | 1,287 | 178,900 |
2020/05/28 | 1,259 | 1,274 | 1,244 | 1,271 | 95,200 |
2020/05/27 | 1,226 | 1,241 | 1,206 | 1,241 | 56,000 |
2020/05/26 | 1,197 | 1,227 | 1,193 | 1,226 | 66,000 |
2020/05/25 | 1,174 | 1,188 | 1,168 | 1,187 | 28,300 |
2020/05/22 | 1,192 | 1,192 | 1,157 | 1,170 | 52,000 |
2020/05/21 | 1,201 | 1,201 | 1,176 | 1,196 | 30,000 |
2020/05/20 | 1,202 | 1,209 | 1,189 | 1,201 | 40,300 |
2020/05/19 | 1,189 | 1,201 | 1,165 | 1,200 | 70,200 |
2020/05/18 | 1,211 | 1,211 | 1,150 | 1,159 | 84,000 |
2020/05/15 | 1,245 | 1,245 | 1,203 | 1,211 | 65,300 |
2020/05/14 | 1,250 | 1,262 | 1,231 | 1,236 | 34,800 |
2020/05/13 | 1,261 | 1,278 | 1,250 | 1,263 | 54,200 |
2020/05/12 | 1,263 | 1,291 | 1,259 | 1,283 | 53,100 |
2020/05/11 | 1,250 | 1,262 | 1,220 | 1,255 | 66,100 |
2020/05/08 | 1,208 | 1,242 | 1,208 | 1,238 | 55,800 |
2020/05/07 | 1,186 | 1,210 | 1,175 | 1,195 | 42,400 |
2020/05/01 | 1,211 | 1,211 | 1,180 | 1,194 | 49,700 |
2020/04/30 | 1,237 | 1,250 | 1,211 | 1,219 | 82,100 |
2020/04/28 | 1,210 | 1,219 | 1,194 | 1,211 | 37,300 |
2020/04/27 | 1,207 | 1,210 | 1,190 | 1,210 | 36,400 |
2020/04/24 | 1,210 | 1,210 | 1,180 | 1,200 | 36,500 |
2020/04/23 | 1,173 | 1,210 | 1,173 | 1,210 | 36,800 |
2020/04/22 | 1,175 | 1,201 | 1,165 | 1,170 | 31,200 |
2020/04/21 | 1,179 | 1,191 | 1,166 | 1,191 | 25,900 |
2020/04/20 | 1,198 | 1,212 | 1,183 | 1,193 | 34,700 |
2020/04/17 | 1,250 | 1,266 | 1,211 | 1,213 | 57,300 |
2020/04/16 | 1,184 | 1,258 | 1,184 | 1,257 | 62,200 |
2020/04/15 | 1,247 | 1,247 | 1,189 | 1,200 | 67,000 |
2020/04/14 | 1,232 | 1,262 | 1,200 | 1,261 | 61,600 |
2020/04/13 | 1,265 | 1,265 | 1,225 | 1,245 | 38,700 |
2020/04/10 | 1,265 | 1,287 | 1,227 | 1,282 | 48,200 |
2020/04/09 | 1,252 | 1,259 | 1,211 | 1,250 | 49,300 |
2020/04/08 | 1,248 | 1,290 | 1,247 | 1,259 | 62,800 |
2020/04/07 | 1,269 | 1,278 | 1,216 | 1,249 | 40,800 |
2020/04/06 | 1,193 | 1,247 | 1,175 | 1,242 | 56,100 |
2020/04/03 | 1,204 | 1,237 | 1,155 | 1,178 | 43,200 |
2020/04/02 | 1,222 | 1,242 | 1,200 | 1,206 | 59,500 |
2020/04/01 | 1,325 | 1,343 | 1,250 | 1,256 | 97,000 |
2020/03/31 | 1,399 | 1,399 | 1,305 | 1,355 | 103,900 |
2020/03/30 | 1,385 | 1,416 | 1,337 | 1,410 | 113,800 |
2020/03/27 | 1,362 | 1,456 | 1,342 | 1,456 | 179,200 |
2020/03/26 | 1,246 | 1,318 | 1,197 | 1,316 | 106,600 |
2020/03/25 | 1,246 | 1,273 | 1,195 | 1,272 | 106,800 |
2020/03/24 | 1,214 | 1,257 | 1,183 | 1,227 | 85,300 |
2020/03/23 | 1,143 | 1,194 | 1,112 | 1,184 | 104,700 |
2020/03/19 | 1,164 | 1,170 | 1,118 | 1,164 | 108,900 |
2020/03/18 | 1,190 | 1,200 | 1,090 | 1,090 | 108,600 |
2020/03/17 | 1,062 | 1,212 | 1,042 | 1,200 | 150,300 |
2020/03/16 | 1,100 | 1,145 | 1,082 | 1,092 | 110,300 |
2020/03/13 | 1,100 | 1,100 | 1,023 | 1,067 | 187,900 |
2020/03/12 | 1,145 | 1,159 | 1,109 | 1,127 | 138,900 |
2020/03/11 | 1,188 | 1,223 | 1,161 | 1,163 | 99,900 |
2020/03/10 | 1,187 | 1,207 | 1,121 | 1,200 | 161,900 |
2020/03/09 | 1,200 | 1,200 | 1,146 | 1,164 | 94,900 |
2020/03/06 | 1,214 | 1,225 | 1,206 | 1,210 | 106,600 |
2020/03/05 | 1,247 | 1,253 | 1,224 | 1,242 | 69,500 |
2020/03/04 | 1,214 | 1,254 | 1,214 | 1,226 | 65,800 |
2020/03/03 | 1,276 | 1,291 | 1,234 | 1,243 | 116,400 |
2020/03/02 | 1,212 | 1,279 | 1,208 | 1,262 | 101,600 |
2020/02/28 | 1,281 | 1,289 | 1,237 | 1,242 | 137,800 |
2020/02/27 | 1,329 | 1,354 | 1,287 | 1,326 | 233,700 |
2020/02/26 | 1,277 | 1,290 | 1,250 | 1,269 | 72,500 |
2020/02/25 | 1,278 | 1,325 | 1,272 | 1,307 | 121,900 |
2020/02/21 | 1,347 | 1,378 | 1,322 | 1,357 | 44,000 |
2020/02/20 | 1,373 | 1,384 | 1,346 | 1,347 | 33,000 |
2020/02/19 | 1,381 | 1,391 | 1,371 | 1,373 | 32,100 |
2020/02/18 | 1,402 | 1,402 | 1,366 | 1,374 | 43,800 |
2020/02/17 | 1,420 | 1,421 | 1,399 | 1,402 | 31,500 |
2020/02/14 | 1,425 | 1,442 | 1,421 | 1,436 | 31,000 |
2020/02/13 | 1,424 | 1,440 | 1,420 | 1,432 | 33,900 |
2020/02/12 | 1,447 | 1,462 | 1,427 | 1,430 | 36,000 |
2020/02/10 | 1,440 | 1,455 | 1,435 | 1,447 | 31,500 |
2020/02/07 | 1,491 | 1,491 | 1,442 | 1,449 | 36,100 |
2020/02/06 | 1,463 | 1,504 | 1,463 | 1,492 | 50,300 |
2020/02/05 | 1,463 | 1,471 | 1,442 | 1,456 | 35,000 |
2020/02/04 | 1,427 | 1,452 | 1,419 | 1,446 | 55,800 |
2020/02/03 | 1,413 | 1,439 | 1,413 | 1,428 | 56,800 |
2020/01/31 | 1,457 | 1,504 | 1,457 | 1,465 | 66,700 |
2020/01/30 | 1,524 | 1,531 | 1,469 | 1,487 | 70,200 |
2020/01/29 | 1,505 | 1,535 | 1,505 | 1,530 | 38,600 |
2020/01/28 | 1,495 | 1,534 | 1,495 | 1,517 | 46,000 |
2020/01/27 | 1,525 | 1,559 | 1,510 | 1,526 | 38,600 |
2020/01/24 | 1,564 | 1,580 | 1,544 | 1,548 | 47,300 |
2020/01/23 | 1,594 | 1,601 | 1,570 | 1,573 | 39,200 |
2020/01/22 | 1,594 | 1,614 | 1,593 | 1,595 | 40,100 |
2020/01/21 | 1,621 | 1,636 | 1,600 | 1,612 | 32,800 |
2020/01/20 | 1,607 | 1,633 | 1,607 | 1,624 | 20,200 |
2020/01/17 | 1,596 | 1,626 | 1,596 | 1,610 | 40,900 |
2020/01/16 | 1,594 | 1,612 | 1,591 | 1,596 | 28,000 |
2020/01/15 | 1,617 | 1,630 | 1,595 | 1,601 | 37,000 |
2020/01/14 | 1,697 | 1,697 | 1,614 | 1,627 | 48,900 |
2020/01/10 | 1,665 | 1,678 | 1,656 | 1,665 | 31,700 |
2020/01/09 | 1,642 | 1,665 | 1,642 | 1,645 | 30,700 |
2020/01/08 | 1,625 | 1,636 | 1,580 | 1,626 | 55,600 |
2020/01/07 | 1,593 | 1,669 | 1,592 | 1,654 | 52,100 |
2020/01/06 | 1,611 | 1,623 | 1,599 | 1,608 | 52,200 |