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
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

このページの先頭へ