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
2023/12/29 1,346 1,351 1,333 1,343 32,900
2023/12/28 1,321 1,340 1,321 1,338 29,200
2023/12/27 1,309 1,335 1,298 1,324 81,900
2023/12/26 1,268 1,306 1,263 1,300 50,300
2023/12/25 1,296 1,303 1,274 1,276 29,800
2023/12/22 1,286 1,308 1,286 1,302 31,000
2023/12/21 1,288 1,305 1,278 1,286 31,400
2023/12/20 1,285 1,307 1,282 1,298 35,400
2023/12/19 1,270 1,281 1,260 1,281 26,200
2023/12/18 1,274 1,274 1,241 1,260 25,400
2023/12/15 1,259 1,279 1,256 1,275 25,900
2023/12/14 1,275 1,278 1,254 1,260 32,300
2023/12/13 1,282 1,288 1,268 1,279 22,700
2023/12/12 1,285 1,291 1,276 1,280 28,000
2023/12/11 1,275 1,275 1,257 1,273 51,700
2023/12/08 1,275 1,285 1,245 1,258 90,600
2023/12/07 1,311 1,311 1,291 1,300 46,000
2023/12/06 1,293 1,329 1,293 1,323 44,800
2023/12/05 1,317 1,331 1,295 1,295 54,900
2023/12/04 1,339 1,345 1,319 1,332 22,300
2023/12/01 1,335 1,353 1,335 1,343 41,000
2023/11/30 1,310 1,331 1,305 1,328 18,500
2023/11/29 1,309 1,321 1,308 1,313 21,300
2023/11/28 1,311 1,312 1,299 1,310 25,600
2023/11/27 1,330 1,340 1,312 1,312 26,000
2023/11/24 1,332 1,332 1,307 1,320 53,100
2023/11/22 1,303 1,334 1,298 1,328 33,800
2023/11/21 1,288 1,307 1,288 1,295 36,800
2023/11/20 1,315 1,328 1,293 1,294 59,700
2023/11/17 1,276 1,314 1,276 1,314 65,400
2023/11/16 1,300 1,300 1,255 1,276 21,400
2023/11/15 1,328 1,328 1,297 1,300 41,400
2023/11/14 1,279 1,320 1,277 1,313 44,300
2023/11/13 1,288 1,291 1,267 1,273 36,200
2023/11/10 1,224 1,270 1,223 1,270 82,700
2023/11/09 1,302 1,310 1,284 1,307 35,200
2023/11/08 1,328 1,328 1,291 1,300 41,000
2023/11/07 1,340 1,348 1,323 1,324 26,900
2023/11/06 1,340 1,340 1,321 1,332 44,700
2023/11/02 1,309 1,322 1,294 1,300 49,200
2023/11/01 1,279 1,307 1,279 1,303 66,200
2023/10/31 1,254 1,273 1,250 1,272 45,400
2023/10/30 1,250 1,263 1,234 1,250 71,400
2023/10/27 1,256 1,280 1,256 1,280 50,900
2023/10/26 1,247 1,258 1,237 1,246 31,100
2023/10/25 1,250 1,258 1,239 1,247 34,100
2023/10/24 1,237 1,242 1,209 1,236 40,600
2023/10/23 1,260 1,265 1,237 1,237 45,300
2023/10/20 1,271 1,274 1,251 1,253 53,100
2023/10/19 1,220 1,249 1,220 1,241 48,400
2023/10/18 1,273 1,273 1,236 1,245 43,100
2023/10/17 1,293 1,293 1,254 1,260 34,800
2023/10/16 1,288 1,297 1,271 1,276 32,300
2023/10/13 1,308 1,312 1,290 1,296 39,200
2023/10/12 1,300 1,316 1,300 1,312 43,000
2023/10/11 1,326 1,326 1,297 1,299 42,200
2023/10/10 1,320 1,332 1,305 1,314 61,800
2023/10/06 1,269 1,304 1,269 1,294 58,100
2023/10/05 1,266 1,279 1,259 1,263 53,700
2023/10/04 1,274 1,284 1,246 1,254 80,100
2023/10/03 1,311 1,311 1,280 1,282 49,300
2023/10/02 1,335 1,341 1,308 1,315 65,000
2023/09/29 1,345 1,348 1,309 1,320 72,600
2023/09/28 1,386 1,386 1,345 1,352 74,000
2023/09/27 1,367 1,380 1,340 1,379 108,400
2023/09/26 1,378 1,385 1,365 1,378 48,900
2023/09/25 1,370 1,374 1,361 1,369 41,100
2023/09/22 1,361 1,378 1,353 1,372 65,700
2023/09/21 1,361 1,384 1,360 1,364 49,000
2023/09/20 1,398 1,398 1,361 1,361 57,800
2023/09/19 1,404 1,404 1,385 1,398 39,600
2023/09/15 1,399 1,401 1,390 1,390 51,600
2023/09/14 1,386 1,389 1,367 1,385 45,400
2023/09/13 1,370 1,381 1,358 1,365 56,100
2023/09/12 1,414 1,416 1,371 1,376 47,000
2023/09/11 1,400 1,415 1,389 1,403 55,400
2023/09/08 1,421 1,431 1,393 1,395 76,500
2023/09/07 1,417 1,444 1,411 1,433 57,600
2023/09/06 1,427 1,440 1,426 1,429 77,200
2023/09/05 1,411 1,420 1,396 1,420 62,600
2023/09/04 1,388 1,415 1,388 1,414 67,500
2023/09/01 1,372 1,388 1,372 1,388 58,200
2023/08/31 1,362 1,384 1,358 1,377 75,700
2023/08/30 1,353 1,368 1,353 1,360 67,400
2023/08/29 1,347 1,349 1,336 1,343 37,500
2023/08/28 1,309 1,347 1,306 1,347 92,700
2023/08/25 1,288 1,303 1,285 1,300 39,900
2023/08/24 1,290 1,310 1,285 1,307 47,500
2023/08/23 1,284 1,290 1,278 1,290 33,000
2023/08/22 1,261 1,281 1,261 1,280 33,900
2023/08/21 1,273 1,282 1,259 1,259 48,600
2023/08/18 1,281 1,281 1,252 1,260 48,300
2023/08/17 1,294 1,298 1,278 1,297 59,400
2023/08/16 1,308 1,315 1,295 1,301 63,900
2023/08/15 1,298 1,329 1,290 1,322 89,000
2023/08/14 1,308 1,334 1,281 1,284 81,300
2023/08/10 1,279 1,298 1,273 1,291 84,100
2023/08/09 1,270 1,276 1,263 1,274 38,000
2023/08/08 1,270 1,279 1,269 1,275 52,500
2023/08/07 1,259 1,267 1,249 1,265 43,500
2023/08/04 1,247 1,264 1,242 1,255 48,400
2023/08/03 1,265 1,287 1,240 1,244 100,700
2023/08/02 1,276 1,297 1,271 1,285 65,400
2023/08/01 1,290 1,293 1,275 1,285 31,400
2023/07/31 1,292 1,295 1,272 1,281 69,100
2023/07/28 1,262 1,278 1,255 1,276 56,100
2023/07/27 1,267 1,279 1,264 1,276 29,900
2023/07/26 1,272 1,280 1,267 1,269 32,400
2023/07/25 1,283 1,286 1,267 1,271 41,600
2023/07/24 1,288 1,288 1,271 1,281 65,700
2023/07/21 1,272 1,289 1,271 1,279 43,700
2023/07/20 1,301 1,303 1,269 1,274 44,500
2023/07/19 1,298 1,304 1,290 1,301 43,700
2023/07/18 1,273 1,292 1,270 1,288 41,700
2023/07/14 1,273 1,273 1,256 1,268 53,100
2023/07/13 1,267 1,279 1,259 1,263 52,200
2023/07/12 1,267 1,267 1,255 1,260 45,400
2023/07/11 1,257 1,264 1,253 1,260 52,400
2023/07/10 1,250 1,256 1,239 1,250 101,700
2023/07/07 1,247 1,250 1,226 1,247 67,800
2023/07/06 1,247 1,256 1,243 1,251 79,400
2023/07/05 1,247 1,257 1,239 1,252 55,000
2023/07/04 1,242 1,272 1,238 1,264 109,400
2023/07/03 1,224 1,249 1,224 1,240 59,800
2023/06/30 1,191 1,212 1,191 1,207 84,100
2023/06/29 1,179 1,202 1,179 1,195 46,100
2023/06/28 1,186 1,189 1,165 1,179 79,400
2023/06/27 1,184 1,184 1,159 1,167 104,400
2023/06/26 1,197 1,200 1,177 1,189 33,900
2023/06/23 1,200 1,205 1,192 1,201 98,500
2023/06/22 1,198 1,211 1,195 1,200 74,100
2023/06/21 1,177 1,208 1,171 1,197 78,200
2023/06/20 1,190 1,190 1,172 1,177 75,700
2023/06/19 1,205 1,210 1,193 1,199 60,900
2023/06/16 1,201 1,203 1,187 1,194 145,500
2023/06/15 1,203 1,220 1,195 1,207 79,500
2023/06/14 1,220 1,225 1,210 1,215 53,100
2023/06/13 1,212 1,217 1,205 1,213 57,800
2023/06/12 1,207 1,214 1,200 1,210 43,000
2023/06/09 1,195 1,206 1,186 1,202 68,000
2023/06/08 1,201 1,207 1,174 1,178 65,800
2023/06/07 1,205 1,220 1,195 1,199 90,500
2023/06/06 1,182 1,212 1,178 1,197 104,600
2023/06/05 1,192 1,193 1,178 1,181 61,800
2023/06/02 1,143 1,178 1,143 1,171 49,600
2023/06/01 1,140 1,152 1,138 1,143 44,800
2023/05/31 1,167 1,167 1,135 1,140 86,100
2023/05/30 1,168 1,197 1,168 1,190 55,500
2023/05/29 1,181 1,187 1,168 1,168 46,000
2023/05/26 1,193 1,197 1,165 1,166 49,400
2023/05/25 1,165 1,199 1,162 1,193 42,500
2023/05/24 1,188 1,188 1,174 1,177 47,500
2023/05/23 1,200 1,214 1,185 1,190 74,100
2023/05/22 1,193 1,205 1,180 1,200 45,800
2023/05/19 1,201 1,211 1,188 1,193 48,700
2023/05/18 1,198 1,207 1,191 1,206 61,400
2023/05/17 1,186 1,194 1,172 1,190 66,000
2023/05/16 1,164 1,188 1,151 1,186 80,000
2023/05/15 1,167 1,174 1,148 1,164 120,100
2023/05/12 1,132 1,138 1,118 1,130 45,500
2023/05/11 1,136 1,139 1,129 1,132 12,100
2023/05/10 1,154 1,156 1,139 1,147 37,400
2023/05/09 1,138 1,155 1,138 1,152 62,000
2023/05/08 1,107 1,135 1,102 1,129 41,100
2023/05/02 1,112 1,118 1,096 1,105 26,200
2023/05/01 1,106 1,115 1,100 1,114 25,700
2023/04/28 1,083 1,099 1,082 1,099 40,400
2023/04/27 1,077 1,078 1,067 1,067 78,700
2023/04/26 1,083 1,088 1,075 1,080 20,600
2023/04/25 1,086 1,109 1,086 1,094 29,900
2023/04/24 1,106 1,106 1,073 1,085 39,200
2023/04/21 1,107 1,112 1,091 1,096 33,800
2023/04/20 1,077 1,114 1,077 1,107 40,400
2023/04/19 1,087 1,089 1,077 1,089 37,100
2023/04/18 1,095 1,095 1,080 1,090 41,900
2023/04/17 1,091 1,091 1,066 1,080 33,500
2023/04/14 1,087 1,099 1,084 1,096 28,200
2023/04/13 1,087 1,091 1,079 1,087 29,500
2023/04/12 1,073 1,100 1,073 1,090 63,000
2023/04/11 1,070 1,075 1,060 1,069 32,300
2023/04/10 1,076 1,082 1,053 1,065 39,100
2023/04/07 1,039 1,065 1,039 1,061 24,600
2023/04/06 1,063 1,065 1,039 1,039 81,200
2023/04/05 1,104 1,104 1,077 1,078 62,000
2023/04/04 1,119 1,119 1,099 1,119 50,300
2023/04/03 1,100 1,118 1,100 1,115 40,600
2023/03/31 1,080 1,089 1,074 1,088 36,500
2023/03/30 1,074 1,082 1,064 1,074 46,600
2023/03/29 1,080 1,100 1,074 1,097 116,600
2023/03/28 1,099 1,099 1,071 1,076 37,100
2023/03/27 1,085 1,092 1,081 1,090 50,000
2023/03/24 1,079 1,081 1,061 1,075 61,900
2023/03/23 1,037 1,058 1,026 1,058 36,200
2023/03/22 1,057 1,057 1,043 1,044 28,000
2023/03/20 1,027 1,036 1,021 1,029 48,500
2023/03/17 1,055 1,056 1,038 1,041 43,200
2023/03/16 1,045 1,047 1,027 1,039 50,700
2023/03/15 1,070 1,080 1,068 1,075 39,900
2023/03/14 1,067 1,071 1,042 1,059 69,900
2023/03/13 1,121 1,121 1,086 1,093 38,900
2023/03/10 1,148 1,149 1,128 1,133 68,000
2023/03/09 1,150 1,164 1,149 1,161 49,800
2023/03/08 1,135 1,147 1,134 1,147 40,900
2023/03/07 1,131 1,144 1,128 1,142 40,100
2023/03/06 1,133 1,133 1,118 1,131 37,300
2023/03/03 1,134 1,138 1,124 1,127 52,900
2023/03/02 1,129 1,135 1,118 1,125 43,800
2023/03/01 1,106 1,128 1,104 1,126 40,100
2023/02/28 1,116 1,122 1,110 1,114 32,800
2023/02/27 1,091 1,112 1,091 1,109 27,800
2023/02/24 1,097 1,105 1,094 1,101 53,400
2023/02/22 1,102 1,118 1,094 1,096 53,200
2023/02/21 1,116 1,125 1,102 1,117 50,200
2023/02/20 1,120 1,124 1,115 1,116 59,400
2023/02/17 1,102 1,123 1,102 1,118 67,400
2023/02/16 1,103 1,123 1,102 1,114 47,000
2023/02/15 1,115 1,116 1,095 1,105 40,600
2023/02/14 1,110 1,121 1,107 1,111 48,000
2023/02/13 1,098 1,110 1,095 1,097 62,900
2023/02/10 1,066 1,102 1,066 1,093 136,100
2023/02/09 1,055 1,082 1,055 1,068 79,700
2023/02/08 1,049 1,064 1,045 1,059 106,000
2023/02/07 1,026 1,047 1,026 1,038 46,200
2023/02/06 1,022 1,039 1,022 1,028 51,100
2023/02/03 1,012 1,027 1,011 1,018 61,700
2023/02/02 1,022 1,035 1,011 1,015 54,400
2023/02/01 1,014 1,032 1,003 1,016 62,100
2023/01/31 1,003 1,019 999 1,003 36,500
2023/01/30 996 1,022 991 1,003 74,100
2023/01/27 1,031 1,039 997 999 61,300
2023/01/26 1,026 1,026 1,001 1,005 46,100
2023/01/25 1,018 1,033 1,011 1,032 85,500
2023/01/24 999 1,010 998 1,010 40,600
2023/01/23 980 995 980 995 22,800
2023/01/20 975 979 973 975 10,800
2023/01/19 966 981 966 975 18,600
2023/01/18 960 977 955 974 29,100
2023/01/17 948 961 948 951 23,500
2023/01/16 961 975 948 949 23,500
2023/01/13 952 969 952 961 36,400
2023/01/12 960 968 959 961 23,600
2023/01/11 960 970 960 962 21,600
2023/01/10 955 959 950 951 57,300
2023/01/06 932 946 929 943 32,400
2023/01/05 941 941 927 932 51,200
2023/01/04 958 958 937 941 42,500

このページの先頭へ