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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,422 | 1,433 | 1,412 | 1,416 | 18,700 |
| 2024/07/25 | 1,422 | 1,432 | 1,411 | 1,418 | 45,000 |
| 2024/07/24 | 1,490 | 1,490 | 1,440 | 1,440 | 33,200 |
| 2024/07/23 | 1,477 | 1,487 | 1,466 | 1,467 | 32,200 |
| 2024/07/22 | 1,507 | 1,507 | 1,475 | 1,477 | 29,400 |
| 2024/07/19 | 1,519 | 1,523 | 1,490 | 1,513 | 26,300 |
| 2024/07/18 | 1,534 | 1,560 | 1,523 | 1,525 | 32,400 |
| 2024/07/17 | 1,529 | 1,558 | 1,526 | 1,558 | 52,000 |
| 2024/07/16 | 1,496 | 1,520 | 1,492 | 1,518 | 48,100 |
| 2024/07/12 | 1,470 | 1,498 | 1,470 | 1,497 | 31,600 |
| 2024/07/11 | 1,499 | 1,499 | 1,472 | 1,478 | 23,000 |
| 2024/07/10 | 1,495 | 1,495 | 1,469 | 1,479 | 63,200 |
| 2024/07/09 | 1,472 | 1,497 | 1,465 | 1,492 | 67,400 |
| 2024/07/08 | 1,489 | 1,489 | 1,465 | 1,468 | 37,200 |
| 2024/07/05 | 1,493 | 1,493 | 1,463 | 1,471 | 27,400 |
| 2024/07/04 | 1,491 | 1,505 | 1,483 | 1,498 | 36,200 |
| 2024/07/03 | 1,463 | 1,499 | 1,463 | 1,484 | 25,600 |
| 2024/07/02 | 1,500 | 1,509 | 1,486 | 1,486 | 31,800 |
| 2024/07/01 | 1,483 | 1,500 | 1,462 | 1,500 | 49,200 |
| 2024/06/28 | 1,500 | 1,504 | 1,458 | 1,483 | 59,500 |
| 2024/06/27 | 1,500 | 1,500 | 1,466 | 1,482 | 60,000 |
| 2024/06/26 | 1,481 | 1,510 | 1,467 | 1,504 | 88,600 |
| 2024/06/25 | 1,450 | 1,472 | 1,446 | 1,459 | 97,200 |
| 2024/06/24 | 1,434 | 1,450 | 1,426 | 1,441 | 54,400 |
| 2024/06/21 | 1,440 | 1,462 | 1,436 | 1,436 | 49,800 |
| 2024/06/20 | 1,408 | 1,438 | 1,402 | 1,434 | 51,100 |
| 2024/06/19 | 1,380 | 1,406 | 1,380 | 1,406 | 30,900 |
| 2024/06/18 | 1,395 | 1,398 | 1,369 | 1,379 | 33,500 |
| 2024/06/17 | 1,388 | 1,388 | 1,356 | 1,382 | 36,300 |
| 2024/06/14 | 1,362 | 1,389 | 1,361 | 1,389 | 50,800 |
| 2024/06/13 | 1,387 | 1,387 | 1,363 | 1,364 | 22,000 |
| 2024/06/12 | 1,374 | 1,390 | 1,374 | 1,386 | 18,000 |
| 2024/06/11 | 1,384 | 1,392 | 1,374 | 1,376 | 18,600 |
| 2024/06/10 | 1,368 | 1,385 | 1,367 | 1,384 | 32,500 |
| 2024/06/07 | 1,358 | 1,362 | 1,355 | 1,360 | 22,800 |
| 2024/06/06 | 1,370 | 1,374 | 1,357 | 1,365 | 20,400 |
| 2024/06/05 | 1,385 | 1,385 | 1,366 | 1,366 | 34,100 |
| 2024/06/04 | 1,410 | 1,410 | 1,387 | 1,394 | 27,400 |
| 2024/06/03 | 1,404 | 1,435 | 1,402 | 1,411 | 40,400 |
| 2024/05/31 | 1,389 | 1,408 | 1,380 | 1,405 | 53,300 |
| 2024/05/30 | 1,361 | 1,380 | 1,342 | 1,376 | 54,700 |
| 2024/05/29 | 1,399 | 1,399 | 1,370 | 1,374 | 46,100 |
| 2024/05/28 | 1,401 | 1,403 | 1,384 | 1,391 | 22,100 |
| 2024/05/27 | 1,380 | 1,397 | 1,373 | 1,397 | 32,200 |
| 2024/05/24 | 1,365 | 1,395 | 1,364 | 1,386 | 45,000 |
| 2024/05/23 | 1,387 | 1,394 | 1,377 | 1,385 | 23,700 |
| 2024/05/22 | 1,414 | 1,416 | 1,390 | 1,390 | 40,300 |
| 2024/05/21 | 1,430 | 1,444 | 1,420 | 1,424 | 48,200 |
| 2024/05/20 | 1,410 | 1,433 | 1,409 | 1,420 | 38,700 |
| 2024/05/17 | 1,367 | 1,408 | 1,365 | 1,404 | 68,400 |
| 2024/05/16 | 1,376 | 1,381 | 1,358 | 1,364 | 47,700 |
| 2024/05/15 | 1,387 | 1,387 | 1,359 | 1,360 | 40,400 |
| 2024/05/14 | 1,415 | 1,419 | 1,375 | 1,378 | 76,800 |
| 2024/05/13 | 1,390 | 1,419 | 1,367 | 1,419 | 101,200 |
| 2024/05/10 | 1,429 | 1,451 | 1,416 | 1,448 | 96,500 |
| 2024/05/09 | 1,393 | 1,401 | 1,386 | 1,392 | 37,500 |
| 2024/05/08 | 1,404 | 1,407 | 1,385 | 1,391 | 58,200 |
| 2024/05/07 | 1,424 | 1,424 | 1,407 | 1,411 | 32,800 |
| 2024/05/02 | 1,440 | 1,440 | 1,420 | 1,424 | 24,000 |
| 2024/05/01 | 1,454 | 1,454 | 1,425 | 1,437 | 43,400 |
| 2024/04/30 | 1,450 | 1,480 | 1,442 | 1,476 | 60,000 |
| 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 |
| 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 |