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
2026/02/02 2,995 3,030 2,943 2,962 153,900
2026/01/30 2,970 2,999 2,938 2,971 152,000
2026/01/29 2,930 2,967 2,863 2,967 380,700
2026/01/28 2,997 2,997 2,945 2,946 124,200
2026/01/27 2,985 3,030 2,960 3,010 114,900
2026/01/26 3,005 3,060 2,988 3,015 152,600
2026/01/23 3,090 3,125 3,050 3,050 110,500
2026/01/22 3,050 3,120 3,050 3,100 133,900
2026/01/21 2,985 3,070 2,970 3,050 136,600
2026/01/20 3,095 3,095 3,015 3,055 173,300
2026/01/19 3,140 3,195 3,065 3,100 181,900
2026/01/16 3,085 3,130 3,055 3,115 145,100
2026/01/15 3,035 3,090 3,025 3,080 122,400
2026/01/14 3,010 3,080 3,005 3,060 200,000
2026/01/13 3,000 3,005 2,924 2,981 244,900
2026/01/09 2,895 2,965 2,876 2,965 196,100
2026/01/08 2,909 2,928 2,890 2,890 97,700
2026/01/07 2,860 2,936 2,836 2,911 146,400
2026/01/06 2,880 2,939 2,877 2,888 153,800
2026/01/05 2,820 2,889 2,802 2,851 169,300
2025/12/30 2,835 2,863 2,814 2,823 173,600
2025/12/29 2,825 2,842 2,810 2,835 201,100
2025/12/26 2,890 2,900 2,786 2,799 263,800
2025/12/25 2,921 2,922 2,887 2,890 89,500
2025/12/24 2,920 2,950 2,899 2,900 182,000
2025/12/23 2,990 2,995 2,937 2,937 111,800
2025/12/22 3,005 3,015 2,955 2,986 134,600
2025/12/19 2,910 3,020 2,893 3,005 298,700
2025/12/18 2,897 2,925 2,866 2,902 134,600
2025/12/17 2,903 2,936 2,854 2,913 169,400
2025/12/16 2,973 2,985 2,888 2,907 222,500
2025/12/15 2,938 2,997 2,897 2,992 177,700
2025/12/12 2,947 2,979 2,894 2,968 235,000
2025/12/11 3,085 3,090 2,909 2,921 463,100
2025/12/10 2,884 3,075 2,850 3,050 550,800
2025/12/09 2,925 2,955 2,826 2,838 306,600
2025/12/08 2,763 2,950 2,734 2,927 990,000
2025/12/05 2,632 2,704 2,632 2,663 249,600
2025/12/04 2,607 2,662 2,606 2,650 245,700
2025/12/03 2,583 2,610 2,562 2,595 181,500
2025/12/02 2,591 2,599 2,562 2,582 91,400
2025/12/01 2,639 2,649 2,586 2,594 133,800
2025/11/28 2,639 2,662 2,623 2,661 150,300
2025/11/27 2,609 2,645 2,590 2,641 140,200
2025/11/26 2,600 2,613 2,578 2,605 148,100
2025/11/25 2,598 2,605 2,558 2,586 148,200
2025/11/21 2,560 2,621 2,560 2,608 166,700
2025/11/20 2,581 2,611 2,566 2,596 365,900
2025/11/19 2,575 2,578 2,500 2,560 466,900
2025/11/18 2,642 2,644 2,588 2,593 262,800
2025/11/17 2,627 2,671 2,592 2,655 256,100
2025/11/14 2,595 2,647 2,595 2,647 209,000
2025/11/13 2,611 2,641 2,594 2,624 194,900
2025/11/12 2,642 2,654 2,601 2,618 273,900
2025/11/11 2,665 2,745 2,657 2,687 479,100
2025/11/10 2,552 2,693 2,530 2,677 639,000
2025/11/07 2,512 2,537 2,475 2,508 437,700
2025/11/06 2,568 2,586 2,532 2,544 245,800
2025/11/05 2,518 2,555 2,450 2,555 368,600
2025/11/04 2,525 2,572 2,513 2,532 267,300
2025/10/31 2,526 2,553 2,501 2,553 301,300
2025/10/30 2,534 2,566 2,523 2,529 396,200
2025/10/29 2,582 2,593 2,531 2,536 220,000
2025/10/28 2,644 2,644 2,547 2,550 321,800
2025/10/27 2,634 2,657 2,600 2,644 302,500
2025/10/24 2,637 2,654 2,573 2,595 285,600
2025/10/23 2,547 2,648 2,545 2,627 331,400
2025/10/22 2,513 2,597 2,501 2,580 340,300
2025/10/21 2,563 2,578 2,497 2,505 399,200
2025/10/20 2,506 2,586 2,483 2,585 390,500
2025/10/17 2,490 2,515 2,457 2,473 360,800
2025/10/16 2,483 2,530 2,469 2,487 341,500
2025/10/15 2,453 2,519 2,439 2,494 383,700
2025/10/14 2,398 2,464 2,381 2,453 425,500
2025/10/10 2,503 2,511 2,391 2,402 613,600
2025/10/09 2,472 2,535 2,469 2,535 443,900
2025/10/08 2,555 2,577 2,474 2,493 604,900
2025/10/07 2,626 2,632 2,534 2,555 517,100
2025/10/06 2,635 2,635 2,553 2,593 788,200
2025/10/03 2,815 2,824 2,581 2,585 1,605,400
2025/10/02 2,925 2,979 2,822 2,844 522,700
2025/10/01 2,879 2,949 2,840 2,934 592,400
2025/09/30 2,929 2,958 2,900 2,937 284,700
2025/09/29 2,931 2,938 2,882 2,914 386,900
2025/09/26 2,952 2,996 2,907 2,969 608,300
2025/09/25 2,922 3,000 2,909 2,948 804,500
2025/09/24 3,010 3,035 2,825 2,886 977,700
2025/09/22 3,130 3,130 3,030 3,050 514,700
2025/09/19 3,175 3,185 3,090 3,130 948,700
2025/09/18 3,160 3,205 3,130 3,175 509,700
2025/09/17 3,285 3,320 3,140 3,160 567,700
2025/09/16 3,315 3,345 3,265 3,340 481,100
2025/09/12 3,385 3,420 3,305 3,315 474,100
2025/09/11 3,420 3,460 3,345 3,370 470,300
2025/09/10 3,420 3,460 3,345 3,420 492,900
2025/09/09 3,490 3,545 3,370 3,425 686,800
2025/09/08 3,375 3,460 3,325 3,445 552,200
2025/09/05 3,275 3,375 3,225 3,375 724,900
2025/09/04 3,170 3,260 3,110 3,215 715,300
2025/09/03 3,215 3,300 3,065 3,150 871,000
2025/09/02 3,135 3,200 3,110 3,175 455,700
2025/09/01 3,060 3,135 3,040 3,125 310,300
2025/08/29 3,010 3,070 3,005 3,065 376,900
2025/08/28 2,936 3,020 2,912 3,000 330,000
2025/08/27 2,899 2,949 2,875 2,936 358,500
2025/08/26 2,874 2,937 2,873 2,899 288,500
2025/08/25 2,850 2,868 2,831 2,856 171,400
2025/08/22 2,803 2,841 2,777 2,836 202,300
2025/08/21 2,759 2,801 2,753 2,794 141,200
2025/08/20 2,771 2,777 2,713 2,759 231,900
2025/08/19 2,803 2,809 2,777 2,793 208,200
2025/08/18 2,711 2,812 2,709 2,802 359,100
2025/08/15 2,726 2,743 2,674 2,703 193,700
2025/08/14 2,675 2,708 2,651 2,708 225,700
2025/08/13 2,617 2,693 2,602 2,693 330,500
2025/08/12 2,568 2,649 2,546 2,620 418,500
2025/08/08 2,400 2,595 2,400 2,580 548,800
2025/08/07 2,395 2,405 2,361 2,395 171,000
2025/08/06 2,342 2,399 2,338 2,392 161,900
2025/08/05 2,328 2,365 2,313 2,332 111,700
2025/08/04 2,294 2,320 2,265 2,312 157,500
2025/08/01 2,303 2,342 2,300 2,320 168,100
2025/07/31 2,259 2,305 2,257 2,300 117,100
2025/07/30 2,247 2,281 2,235 2,257 137,300
2025/07/29 2,222 2,248 2,222 2,246 142,600
2025/07/28 2,244 2,248 2,202 2,214 97,700
2025/07/25 2,198 2,233 2,180 2,221 111,900
2025/07/24 2,205 2,237 2,193 2,197 159,300
2025/07/23 2,200 2,200 2,148 2,189 144,400
2025/07/22 2,175 2,192 2,170 2,186 87,700
2025/07/18 2,195 2,198 2,162 2,171 87,100
2025/07/17 2,165 2,190 2,152 2,186 93,800
2025/07/16 2,175 2,184 2,138 2,177 112,100
2025/07/15 2,155 2,192 2,148 2,183 115,600
2025/07/14 2,164 2,184 2,148 2,154 92,500
2025/07/11 2,170 2,187 2,146 2,164 140,700
2025/07/10 2,144 2,185 2,122 2,170 216,900
2025/07/09 2,089 2,141 2,084 2,139 167,900
2025/07/08 2,050 2,087 2,050 2,084 129,000
2025/07/07 2,021 2,046 2,001 2,046 144,400
2025/07/04 2,048 2,064 2,027 2,029 80,200
2025/07/03 2,052 2,058 2,021 2,036 119,700
2025/07/02 2,054 2,077 2,043 2,051 152,800
2025/07/01 2,122 2,122 2,060 2,062 129,200
2025/06/30 2,140 2,153 2,123 2,129 94,000
2025/06/27 2,145 2,153 2,110 2,133 159,700
2025/06/26 2,084 2,136 2,084 2,123 126,600
2025/06/25 2,072 2,091 2,050 2,090 127,400
2025/06/24 2,098 2,105 2,081 2,084 85,200
2025/06/23 2,086 2,100 2,070 2,072 99,000
2025/06/20 2,099 2,102 2,062 2,091 341,000
2025/06/19 2,109 2,109 2,085 2,097 78,000
2025/06/18 2,130 2,143 2,089 2,105 104,100
2025/06/17 2,119 2,128 2,101 2,121 101,000
2025/06/16 2,083 2,120 2,052 2,119 163,900
2025/06/13 2,044 2,084 2,012 2,071 170,300
2025/06/12 2,021 2,037 2,012 2,037 128,200
2025/06/11 2,009 2,026 1,994 2,024 158,200
2025/06/10 2,043 2,070 2,000 2,006 172,500
2025/06/09 2,053 2,068 2,032 2,056 180,200
2025/06/06 2,020 2,065 2,017 2,053 235,900
2025/06/05 1,983 2,009 1,977 1,993 119,600
2025/06/04 1,974 2,022 1,974 1,994 167,500
2025/06/03 2,007 2,007 1,973 1,973 148,100
2025/06/02 2,021 2,025 1,996 2,009 105,300
2025/05/30 1,983 2,036 1,973 2,032 257,200
2025/05/29 1,950 2,004 1,938 2,004 269,900
2025/05/28 1,982 2,031 1,972 2,000 344,800
2025/05/27 2,010 2,012 1,976 1,980 180,300
2025/05/26 2,050 2,069 2,022 2,022 93,200
2025/05/23 2,067 2,080 2,042 2,050 175,000
2025/05/22 2,053 2,073 2,045 2,057 166,600
2025/05/21 2,088 2,128 2,055 2,055 172,400
2025/05/20 2,113 2,116 2,067 2,073 109,600
2025/05/19 2,012 2,088 1,995 2,083 205,300
2025/05/16 2,072 2,111 2,051 2,062 166,400
2025/05/15 2,073 2,074 2,040 2,051 314,200
2025/05/14 2,051 2,083 2,028 2,077 278,000
2025/05/13 2,085 2,104 2,041 2,081 251,600
2025/05/12 1,994 2,116 1,986 2,113 523,100
2025/05/09 1,997 2,222 1,986 2,044 693,000
2025/05/08 2,006 2,010 1,984 2,007 101,700
2025/05/07 1,972 2,028 1,971 2,016 183,500
2025/05/02 1,973 1,995 1,967 1,973 124,400
2025/05/01 1,989 2,000 1,958 1,965 104,000
2025/04/30 1,980 2,000 1,959 2,000 222,500
2025/04/28 1,974 1,998 1,967 1,979 260,000
2025/04/25 1,955 1,980 1,937 1,966 244,700
2025/04/24 1,946 2,010 1,922 1,956 510,600
2025/04/23 1,934 1,959 1,934 1,942 164,300
2025/04/22 1,915 1,949 1,896 1,912 235,700
2025/04/21 1,914 1,916 1,887 1,909 199,600
2025/04/18 1,874 1,928 1,868 1,928 301,400
2025/04/17 1,843 1,857 1,821 1,854 184,700
2025/04/16 1,830 1,854 1,815 1,853 302,700
2025/04/15 1,849 1,864 1,798 1,811 185,900
2025/04/14 1,858 1,858 1,808 1,826 330,000
2025/04/11 1,736 1,781 1,705 1,772 163,100
2025/04/10 1,770 1,770 1,722 1,755 212,700
2025/04/09 1,649 1,677 1,622 1,661 223,900

このページの先頭へ