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 |
---|---|---|---|---|---|
2022/12/30 | 973 | 973 | 960 | 960 | 21,100 |
2022/12/29 | 970 | 973 | 952 | 969 | 29,800 |
2022/12/28 | 966 | 968 | 957 | 967 | 31,500 |
2022/12/27 | 985 | 986 | 969 | 974 | 13,300 |
2022/12/26 | 970 | 980 | 970 | 975 | 17,000 |
2022/12/23 | 975 | 977 | 961 | 967 | 97,600 |
2022/12/22 | 954 | 962 | 947 | 960 | 27,300 |
2022/12/21 | 959 | 962 | 947 | 947 | 46,400 |
2022/12/20 | 979 | 982 | 957 | 962 | 42,300 |
2022/12/19 | 972 | 980 | 971 | 971 | 20,300 |
2022/12/16 | 986 | 988 | 972 | 972 | 42,500 |
2022/12/15 | 969 | 1,001 | 969 | 1,000 | 68,100 |
2022/12/14 | 969 | 970 | 965 | 968 | 32,500 |
2022/12/13 | 970 | 971 | 965 | 966 | 26,900 |
2022/12/12 | 959 | 963 | 954 | 958 | 38,400 |
2022/12/09 | 971 | 971 | 957 | 963 | 155,700 |
2022/12/08 | 942 | 943 | 934 | 941 | 42,200 |
2022/12/07 | 932 | 948 | 931 | 940 | 32,600 |
2022/12/06 | 938 | 948 | 938 | 941 | 41,800 |
2022/12/05 | 948 | 949 | 938 | 940 | 28,900 |
2022/12/02 | 952 | 952 | 936 | 946 | 53,400 |
2022/12/01 | 983 | 983 | 960 | 963 | 68,100 |
2022/11/30 | 975 | 986 | 975 | 981 | 63,500 |
2022/11/29 | 985 | 986 | 975 | 979 | 89,200 |
2022/11/28 | 1,030 | 1,032 | 997 | 1,000 | 32,200 |
2022/11/25 | 1,020 | 1,030 | 1,015 | 1,026 | 80,400 |
2022/11/24 | 1,009 | 1,015 | 1,008 | 1,015 | 62,400 |
2022/11/22 | 997 | 1,005 | 994 | 1,001 | 51,100 |
2022/11/21 | 994 | 995 | 982 | 986 | 34,000 |
2022/11/18 | 996 | 996 | 981 | 988 | 36,200 |
2022/11/17 | 970 | 998 | 967 | 986 | 53,200 |
2022/11/16 | 978 | 986 | 971 | 973 | 34,600 |
2022/11/15 | 984 | 992 | 978 | 987 | 41,400 |
2022/11/14 | 987 | 987 | 974 | 974 | 29,900 |
2022/11/11 | 1,005 | 1,008 | 993 | 996 | 61,200 |
2022/11/10 | 979 | 988 | 975 | 981 | 47,400 |
2022/11/09 | 1,004 | 1,004 | 986 | 989 | 33,000 |
2022/11/08 | 991 | 1,006 | 988 | 998 | 54,700 |
2022/11/07 | 997 | 1,001 | 983 | 991 | 45,600 |
2022/11/04 | 1,005 | 1,005 | 985 | 996 | 69,900 |
2022/11/02 | 1,008 | 1,018 | 1,003 | 1,008 | 63,500 |
2022/11/01 | 1,018 | 1,018 | 985 | 1,008 | 82,200 |
2022/10/31 | 994 | 1,030 | 994 | 1,009 | 171,900 |
2022/10/28 | 964 | 989 | 961 | 979 | 873,100 |
2022/10/27 | 978 | 986 | 975 | 979 | 151,400 |
2022/10/26 | 972 | 987 | 972 | 980 | 157,000 |
2022/10/25 | 950 | 967 | 948 | 960 | 160,500 |
2022/10/24 | 933 | 942 | 930 | 937 | 103,900 |
2022/10/21 | 926 | 932 | 920 | 927 | 113,700 |
2022/10/20 | 914 | 927 | 908 | 925 | 99,500 |
2022/10/19 | 911 | 918 | 906 | 918 | 46,400 |
2022/10/18 | 907 | 918 | 902 | 913 | 78,700 |
2022/10/17 | 906 | 906 | 897 | 897 | 71,700 |
2022/10/14 | 905 | 925 | 902 | 921 | 138,000 |
2022/10/13 | 892 | 898 | 889 | 896 | 119,700 |
2022/10/12 | 896 | 902 | 895 | 898 | 117,100 |
2022/10/11 | 906 | 908 | 897 | 899 | 162,800 |
2022/10/07 | 915 | 918 | 910 | 913 | 72,500 |
2022/10/06 | 909 | 922 | 907 | 918 | 118,900 |
2022/10/05 | 912 | 914 | 903 | 904 | 68,900 |
2022/10/04 | 886 | 907 | 886 | 903 | 110,100 |
2022/10/03 | 870 | 875 | 863 | 872 | 53,000 |
2022/09/30 | 877 | 886 | 870 | 879 | 59,200 |
2022/09/29 | 881 | 889 | 876 | 885 | 87,400 |
2022/09/28 | 883 | 884 | 872 | 880 | 205,500 |
2022/09/27 | 890 | 891 | 883 | 883 | 71,000 |
2022/09/26 | 914 | 914 | 883 | 883 | 108,100 |
2022/09/22 | 913 | 925 | 912 | 921 | 116,400 |
2022/09/21 | 914 | 916 | 906 | 913 | 81,200 |
2022/09/20 | 913 | 923 | 912 | 919 | 130,500 |
2022/09/16 | 900 | 903 | 897 | 898 | 94,800 |
2022/09/15 | 907 | 907 | 900 | 900 | 58,400 |
2022/09/14 | 897 | 908 | 894 | 900 | 68,400 |
2022/09/13 | 906 | 914 | 901 | 912 | 79,000 |
2022/09/12 | 908 | 908 | 898 | 905 | 58,000 |
2022/09/09 | 895 | 907 | 894 | 904 | 68,000 |
2022/09/08 | 897 | 907 | 891 | 902 | 84,600 |
2022/09/07 | 890 | 890 | 879 | 884 | 83,500 |
2022/09/06 | 898 | 901 | 891 | 892 | 59,100 |
2022/09/05 | 900 | 900 | 891 | 895 | 78,700 |
2022/09/02 | 917 | 917 | 901 | 903 | 88,100 |
2022/09/01 | 914 | 923 | 914 | 914 | 85,700 |
2022/08/31 | 912 | 919 | 911 | 918 | 58,300 |
2022/08/30 | 912 | 921 | 910 | 921 | 85,000 |
2022/08/29 | 905 | 908 | 899 | 906 | 89,700 |
2022/08/26 | 925 | 930 | 919 | 921 | 65,100 |
2022/08/25 | 916 | 921 | 914 | 917 | 62,100 |
2022/08/24 | 906 | 915 | 906 | 913 | 44,000 |
2022/08/23 | 910 | 913 | 904 | 904 | 57,000 |
2022/08/22 | 912 | 918 | 908 | 918 | 53,200 |
2022/08/19 | 921 | 927 | 920 | 922 | 39,400 |
2022/08/18 | 920 | 926 | 914 | 915 | 57,200 |
2022/08/17 | 934 | 942 | 924 | 925 | 83,000 |
2022/08/16 | 932 | 937 | 919 | 928 | 75,400 |
2022/08/15 | 935 | 959 | 927 | 927 | 248,900 |
2022/08/12 | 900 | 919 | 900 | 914 | 123,500 |
2022/08/10 | 882 | 900 | 879 | 900 | 62,800 |
2022/08/09 | 901 | 901 | 883 | 883 | 76,900 |
2022/08/08 | 903 | 903 | 886 | 896 | 82,100 |
2022/08/05 | 892 | 903 | 889 | 899 | 51,700 |
2022/08/04 | 897 | 899 | 888 | 893 | 49,500 |
2022/08/03 | 903 | 903 | 890 | 895 | 42,600 |
2022/08/02 | 905 | 909 | 897 | 898 | 54,000 |
2022/08/01 | 909 | 916 | 908 | 912 | 41,100 |
2022/07/29 | 923 | 923 | 902 | 905 | 45,400 |
2022/07/28 | 920 | 923 | 909 | 920 | 56,500 |
2022/07/27 | 908 | 911 | 902 | 910 | 29,400 |
2022/07/26 | 908 | 916 | 906 | 910 | 39,700 |
2022/07/25 | 923 | 923 | 905 | 906 | 63,800 |
2022/07/22 | 902 | 912 | 899 | 908 | 76,500 |
2022/07/21 | 897 | 904 | 894 | 902 | 62,400 |
2022/07/20 | 877 | 890 | 874 | 890 | 97,900 |
2022/07/19 | 871 | 875 | 863 | 867 | 61,300 |
2022/07/15 | 870 | 872 | 858 | 869 | 73,800 |
2022/07/14 | 867 | 869 | 862 | 863 | 88,000 |
2022/07/13 | 879 | 883 | 870 | 871 | 64,100 |
2022/07/12 | 887 | 887 | 868 | 868 | 104,400 |
2022/07/11 | 887 | 892 | 885 | 888 | 154,500 |
2022/07/08 | 884 | 888 | 878 | 879 | 201,200 |
2022/07/07 | 869 | 873 | 862 | 869 | 68,700 |
2022/07/06 | 865 | 866 | 853 | 862 | 131,000 |
2022/07/05 | 878 | 881 | 872 | 873 | 104,400 |
2022/07/04 | 866 | 874 | 864 | 873 | 74,800 |
2022/07/01 | 872 | 872 | 855 | 856 | 159,300 |
2022/06/30 | 887 | 890 | 870 | 872 | 102,500 |
2022/06/29 | 883 | 893 | 873 | 881 | 273,700 |
2022/06/28 | 876 | 890 | 876 | 887 | 92,000 |
2022/06/27 | 875 | 879 | 866 | 879 | 112,000 |
2022/06/24 | 869 | 872 | 861 | 872 | 120,700 |
2022/06/23 | 869 | 869 | 860 | 865 | 90,200 |
2022/06/22 | 883 | 884 | 869 | 870 | 65,500 |
2022/06/21 | 878 | 883 | 871 | 875 | 77,800 |
2022/06/20 | 890 | 892 | 869 | 875 | 90,500 |
2022/06/17 | 889 | 893 | 883 | 883 | 85,200 |
2022/06/16 | 898 | 911 | 896 | 904 | 86,200 |
2022/06/15 | 905 | 913 | 896 | 897 | 76,200 |
2022/06/14 | 895 | 914 | 894 | 911 | 92,300 |
2022/06/13 | 905 | 913 | 903 | 907 | 56,200 |
2022/06/10 | 920 | 922 | 909 | 910 | 101,400 |
2022/06/09 | 930 | 934 | 925 | 931 | 68,300 |
2022/06/08 | 932 | 939 | 928 | 939 | 142,700 |
2022/06/07 | 933 | 935 | 926 | 932 | 77,100 |
2022/06/06 | 920 | 935 | 920 | 926 | 46,500 |
2022/06/03 | 935 | 944 | 915 | 925 | 99,600 |
2022/06/02 | 925 | 930 | 916 | 929 | 52,000 |
2022/06/01 | 924 | 935 | 915 | 924 | 130,500 |
2022/05/31 | 898 | 932 | 888 | 932 | 735,600 |
2022/05/30 | 870 | 892 | 867 | 892 | 297,300 |
2022/05/27 | 868 | 871 | 855 | 867 | 145,100 |
2022/05/26 | 881 | 882 | 862 | 862 | 171,800 |
2022/05/25 | 891 | 899 | 877 | 886 | 188,300 |
2022/05/24 | 892 | 892 | 876 | 876 | 115,800 |
2022/05/23 | 888 | 893 | 879 | 892 | 110,000 |
2022/05/20 | 877 | 888 | 864 | 881 | 103,500 |
2022/05/19 | 875 | 884 | 857 | 879 | 141,100 |
2022/05/18 | 902 | 902 | 885 | 889 | 128,900 |
2022/05/17 | 912 | 912 | 888 | 902 | 151,700 |
2022/05/16 | 976 | 976 | 900 | 907 | 250,800 |
2022/05/13 | 970 | 972 | 936 | 966 | 285,200 |
2022/05/12 | 1,045 | 1,045 | 1,008 | 1,009 | 52,800 |
2022/05/11 | 1,030 | 1,034 | 1,024 | 1,029 | 29,300 |
2022/05/10 | 1,030 | 1,046 | 1,028 | 1,039 | 53,900 |
2022/05/09 | 1,042 | 1,049 | 1,035 | 1,035 | 44,600 |
2022/05/06 | 1,040 | 1,056 | 1,037 | 1,053 | 49,700 |
2022/05/02 | 1,027 | 1,051 | 1,027 | 1,046 | 46,700 |
2022/04/28 | 993 | 1,032 | 993 | 1,027 | 66,000 |
2022/04/27 | 992 | 996 | 980 | 989 | 179,800 |
2022/04/26 | 1,001 | 1,021 | 997 | 1,003 | 59,600 |
2022/04/25 | 1,019 | 1,019 | 997 | 998 | 93,700 |
2022/04/22 | 1,015 | 1,017 | 1,005 | 1,010 | 33,700 |
2022/04/21 | 1,030 | 1,036 | 1,026 | 1,030 | 42,800 |
2022/04/20 | 1,024 | 1,030 | 1,017 | 1,024 | 42,200 |
2022/04/19 | 1,015 | 1,021 | 1,007 | 1,015 | 52,200 |
2022/04/18 | 1,015 | 1,017 | 995 | 1,014 | 48,100 |
2022/04/15 | 1,025 | 1,031 | 1,016 | 1,023 | 23,800 |
2022/04/14 | 1,036 | 1,038 | 1,027 | 1,032 | 34,800 |
2022/04/13 | 1,015 | 1,041 | 1,013 | 1,038 | 65,300 |
2022/04/12 | 1,026 | 1,026 | 1,010 | 1,012 | 43,100 |
2022/04/11 | 1,042 | 1,046 | 1,021 | 1,031 | 60,100 |
2022/04/08 | 1,058 | 1,064 | 1,039 | 1,054 | 74,200 |
2022/04/07 | 1,059 | 1,059 | 1,035 | 1,049 | 52,900 |
2022/04/06 | 1,075 | 1,075 | 1,064 | 1,067 | 36,500 |
2022/04/05 | 1,092 | 1,095 | 1,081 | 1,085 | 43,900 |
2022/04/04 | 1,092 | 1,097 | 1,071 | 1,085 | 33,000 |
2022/04/01 | 1,070 | 1,095 | 1,057 | 1,089 | 50,500 |
2022/03/31 | 1,080 | 1,094 | 1,075 | 1,083 | 65,900 |
2022/03/30 | 1,119 | 1,120 | 1,077 | 1,094 | 60,500 |
2022/03/29 | 1,099 | 1,112 | 1,091 | 1,109 | 82,200 |
2022/03/28 | 1,091 | 1,102 | 1,091 | 1,097 | 36,000 |
2022/03/25 | 1,098 | 1,101 | 1,088 | 1,092 | 54,500 |
2022/03/24 | 1,095 | 1,095 | 1,075 | 1,092 | 43,200 |
2022/03/23 | 1,074 | 1,099 | 1,069 | 1,096 | 46,200 |
2022/03/22 | 1,100 | 1,100 | 1,059 | 1,069 | 73,700 |
2022/03/18 | 1,068 | 1,096 | 1,063 | 1,095 | 102,900 |
2022/03/17 | 1,050 | 1,072 | 1,049 | 1,068 | 85,200 |
2022/03/16 | 1,047 | 1,047 | 1,026 | 1,034 | 62,400 |
2022/03/15 | 1,055 | 1,055 | 1,042 | 1,047 | 47,800 |
2022/03/14 | 1,035 | 1,052 | 1,026 | 1,048 | 47,400 |
2022/03/11 | 1,014 | 1,029 | 1,007 | 1,019 | 79,000 |
2022/03/10 | 999 | 1,027 | 992 | 1,027 | 81,900 |
2022/03/09 | 975 | 980 | 966 | 974 | 54,000 |
2022/03/08 | 978 | 985 | 961 | 970 | 71,000 |
2022/03/07 | 1,000 | 1,000 | 976 | 984 | 99,700 |
2022/03/04 | 1,028 | 1,032 | 1,012 | 1,012 | 48,300 |
2022/03/03 | 1,032 | 1,043 | 1,029 | 1,033 | 34,900 |
2022/03/02 | 1,047 | 1,051 | 1,026 | 1,026 | 44,700 |
2022/03/01 | 1,054 | 1,063 | 1,048 | 1,057 | 60,500 |
2022/02/28 | 1,047 | 1,055 | 1,034 | 1,044 | 97,700 |
2022/02/25 | 1,031 | 1,041 | 1,021 | 1,040 | 39,100 |
2022/02/24 | 1,025 | 1,033 | 1,010 | 1,031 | 57,000 |
2022/02/22 | 1,037 | 1,037 | 1,022 | 1,032 | 51,500 |
2022/02/21 | 1,044 | 1,048 | 1,034 | 1,042 | 21,500 |
2022/02/18 | 1,042 | 1,052 | 1,036 | 1,044 | 25,200 |
2022/02/17 | 1,065 | 1,066 | 1,040 | 1,045 | 39,100 |
2022/02/16 | 1,059 | 1,074 | 1,056 | 1,068 | 35,700 |
2022/02/15 | 1,056 | 1,064 | 1,041 | 1,045 | 40,000 |
2022/02/14 | 1,048 | 1,048 | 1,027 | 1,038 | 74,400 |
2022/02/10 | 1,051 | 1,062 | 1,042 | 1,061 | 106,000 |
2022/02/09 | 1,036 | 1,052 | 1,030 | 1,047 | 95,400 |
2022/02/08 | 1,038 | 1,046 | 1,034 | 1,037 | 84,000 |
2022/02/07 | 1,040 | 1,045 | 1,023 | 1,037 | 85,400 |
2022/02/04 | 1,051 | 1,056 | 1,039 | 1,048 | 38,000 |
2022/02/03 | 1,070 | 1,070 | 1,048 | 1,052 | 72,200 |
2022/02/02 | 1,081 | 1,099 | 1,081 | 1,085 | 61,400 |
2022/02/01 | 1,086 | 1,105 | 1,070 | 1,078 | 113,500 |
2022/01/31 | 1,098 | 1,099 | 1,066 | 1,086 | 83,700 |
2022/01/28 | 1,035 | 1,060 | 1,035 | 1,055 | 68,100 |
2022/01/27 | 1,043 | 1,057 | 1,019 | 1,020 | 68,600 |
2022/01/26 | 1,026 | 1,065 | 1,022 | 1,049 | 87,800 |
2022/01/25 | 1,061 | 1,063 | 1,030 | 1,033 | 126,400 |
2022/01/24 | 1,041 | 1,079 | 1,041 | 1,066 | 68,400 |
2022/01/21 | 1,052 | 1,052 | 1,042 | 1,045 | 51,800 |
2022/01/20 | 1,041 | 1,067 | 1,035 | 1,051 | 75,100 |
2022/01/19 | 1,085 | 1,092 | 1,050 | 1,050 | 72,900 |
2022/01/18 | 1,109 | 1,112 | 1,090 | 1,094 | 57,100 |
2022/01/17 | 1,113 | 1,119 | 1,098 | 1,102 | 45,900 |
2022/01/14 | 1,090 | 1,095 | 1,067 | 1,087 | 71,900 |
2022/01/13 | 1,096 | 1,100 | 1,082 | 1,086 | 47,500 |
2022/01/12 | 1,090 | 1,100 | 1,086 | 1,087 | 53,300 |
2022/01/11 | 1,086 | 1,088 | 1,062 | 1,076 | 86,500 |
2022/01/07 | 1,102 | 1,113 | 1,079 | 1,088 | 84,500 |
2022/01/06 | 1,120 | 1,127 | 1,095 | 1,095 | 58,700 |
2022/01/05 | 1,130 | 1,132 | 1,114 | 1,125 | 44,900 |
2022/01/04 | 1,134 | 1,141 | 1,102 | 1,130 | 63,100 |