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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,428 | 1,438 | 1,409 | 1,434 | 69,600 |
| 2024/04/25 | 1,393 | 1,403 | 1,387 | 1,389 | 34,900 |
| 2024/04/24 | 1,392 | 1,421 | 1,392 | 1,410 | 35,700 |
| 2024/04/23 | 1,392 | 1,403 | 1,377 | 1,383 | 29,700 |
| 2024/04/22 | 1,387 | 1,397 | 1,372 | 1,384 | 53,100 |
| 2024/04/19 | 1,405 | 1,416 | 1,370 | 1,386 | 36,200 |
| 2024/04/18 | 1,400 | 1,425 | 1,400 | 1,420 | 16,000 |
| 2024/04/17 | 1,402 | 1,418 | 1,381 | 1,400 | 31,500 |
| 2024/04/16 | 1,441 | 1,441 | 1,389 | 1,403 | 46,600 |
| 2024/04/15 | 1,440 | 1,476 | 1,432 | 1,462 | 41,900 |
| 2024/04/12 | 1,470 | 1,478 | 1,450 | 1,454 | 41,200 |
| 2024/04/11 | 1,413 | 1,457 | 1,406 | 1,449 | 29,900 |
| 2024/04/10 | 1,412 | 1,442 | 1,412 | 1,431 | 44,500 |
| 2024/04/09 | 1,377 | 1,421 | 1,372 | 1,419 | 77,200 |
| 2024/04/08 | 1,369 | 1,375 | 1,357 | 1,365 | 41,500 |
| 2024/04/05 | 1,378 | 1,378 | 1,353 | 1,365 | 34,100 |
| 2024/04/04 | 1,390 | 1,401 | 1,367 | 1,388 | 46,600 |
| 2024/04/03 | 1,390 | 1,399 | 1,370 | 1,375 | 58,400 |
| 2024/04/02 | 1,411 | 1,411 | 1,377 | 1,389 | 56,300 |
| 2024/04/01 | 1,441 | 1,441 | 1,404 | 1,408 | 28,500 |
| 2024/03/29 | 1,433 | 1,438 | 1,409 | 1,436 | 37,500 |
| 2024/03/28 | 1,436 | 1,447 | 1,402 | 1,413 | 56,400 |
| 2024/03/27 | 1,455 | 1,479 | 1,452 | 1,466 | 99,100 |
| 2024/03/26 | 1,437 | 1,446 | 1,433 | 1,439 | 23,800 |
| 2024/03/25 | 1,477 | 1,477 | 1,437 | 1,437 | 55,000 |
| 2024/03/22 | 1,470 | 1,505 | 1,469 | 1,486 | 75,400 |
| 2024/03/21 | 1,448 | 1,471 | 1,435 | 1,466 | 56,100 |
| 2024/03/19 | 1,410 | 1,430 | 1,398 | 1,430 | 40,900 |
| 2024/03/18 | 1,427 | 1,430 | 1,408 | 1,408 | 50,100 |
| 2024/03/15 | 1,390 | 1,427 | 1,390 | 1,413 | 56,700 |
| 2024/03/14 | 1,397 | 1,424 | 1,395 | 1,412 | 97,600 |
| 2024/03/13 | 1,420 | 1,426 | 1,370 | 1,379 | 88,000 |
| 2024/03/12 | 1,432 | 1,435 | 1,381 | 1,409 | 74,800 |
| 2024/03/11 | 1,439 | 1,444 | 1,417 | 1,431 | 75,600 |
| 2024/03/08 | 1,453 | 1,471 | 1,430 | 1,455 | 95,000 |
| 2024/03/07 | 1,500 | 1,506 | 1,460 | 1,464 | 75,100 |
| 2024/03/06 | 1,469 | 1,505 | 1,451 | 1,489 | 102,900 |
| 2024/03/05 | 1,450 | 1,496 | 1,449 | 1,483 | 103,600 |
| 2024/03/04 | 1,420 | 1,461 | 1,419 | 1,445 | 100,400 |
| 2024/03/01 | 1,420 | 1,420 | 1,391 | 1,417 | 46,100 |
| 2024/02/29 | 1,430 | 1,446 | 1,409 | 1,422 | 73,400 |
| 2024/02/28 | 1,400 | 1,436 | 1,398 | 1,428 | 82,000 |
| 2024/02/27 | 1,386 | 1,429 | 1,386 | 1,398 | 74,400 |
| 2024/02/26 | 1,370 | 1,421 | 1,370 | 1,386 | 64,400 |
| 2024/02/22 | 1,370 | 1,378 | 1,350 | 1,376 | 41,700 |
| 2024/02/21 | 1,315 | 1,358 | 1,315 | 1,357 | 47,900 |
| 2024/02/20 | 1,323 | 1,327 | 1,309 | 1,320 | 77,200 |
| 2024/02/19 | 1,326 | 1,330 | 1,317 | 1,327 | 29,100 |
| 2024/02/16 | 1,302 | 1,336 | 1,298 | 1,326 | 64,400 |
| 2024/02/15 | 1,332 | 1,332 | 1,291 | 1,295 | 54,900 |
| 2024/02/14 | 1,328 | 1,333 | 1,306 | 1,310 | 63,100 |
| 2024/02/13 | 1,311 | 1,350 | 1,309 | 1,348 | 84,600 |
| 2024/02/09 | 1,324 | 1,340 | 1,300 | 1,304 | 93,500 |
| 2024/02/08 | 1,360 | 1,362 | 1,327 | 1,342 | 65,800 |
| 2024/02/07 | 1,365 | 1,375 | 1,355 | 1,358 | 36,400 |
| 2024/02/06 | 1,389 | 1,395 | 1,374 | 1,375 | 29,400 |
| 2024/02/05 | 1,387 | 1,389 | 1,374 | 1,389 | 25,900 |
| 2024/02/02 | 1,359 | 1,383 | 1,359 | 1,375 | 39,000 |
| 2024/02/01 | 1,360 | 1,374 | 1,356 | 1,364 | 29,700 |
| 2024/01/31 | 1,338 | 1,366 | 1,338 | 1,366 | 21,400 |
| 2024/01/30 | 1,364 | 1,365 | 1,346 | 1,347 | 25,000 |
| 2024/01/29 | 1,344 | 1,368 | 1,344 | 1,358 | 32,700 |
| 2024/01/26 | 1,357 | 1,359 | 1,345 | 1,345 | 35,200 |
| 2024/01/25 | 1,331 | 1,368 | 1,331 | 1,364 | 57,200 |
| 2024/01/24 | 1,350 | 1,352 | 1,337 | 1,342 | 31,400 |
| 2024/01/23 | 1,362 | 1,372 | 1,353 | 1,353 | 31,700 |
| 2024/01/22 | 1,360 | 1,374 | 1,355 | 1,365 | 16,900 |
| 2024/01/19 | 1,357 | 1,371 | 1,355 | 1,360 | 24,700 |
| 2024/01/18 | 1,365 | 1,372 | 1,357 | 1,357 | 21,700 |
| 2024/01/17 | 1,370 | 1,397 | 1,357 | 1,360 | 43,000 |
| 2024/01/16 | 1,397 | 1,397 | 1,365 | 1,365 | 22,700 |
| 2024/01/15 | 1,364 | 1,404 | 1,364 | 1,390 | 29,200 |
| 2024/01/12 | 1,403 | 1,410 | 1,358 | 1,364 | 44,600 |
| 2024/01/11 | 1,396 | 1,408 | 1,393 | 1,393 | 61,600 |
| 2024/01/10 | 1,390 | 1,395 | 1,374 | 1,385 | 70,900 |
| 2024/01/09 | 1,383 | 1,388 | 1,365 | 1,381 | 46,300 |
| 2024/01/05 | 1,352 | 1,384 | 1,350 | 1,375 | 79,600 |
| 2024/01/04 | 1,343 | 1,345 | 1,320 | 1,339 | 31,600 |