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
2026/06/18 2,703 2,737 2,678 2,693 103,900
2026/06/17 2,672 2,749 2,665 2,705 105,600
2026/06/16 2,674 2,693 2,648 2,652 95,200
2026/06/15 2,610 2,674 2,599 2,674 120,900
2026/06/12 2,546 2,586 2,526 2,542 106,100
2026/06/11 2,487 2,501 2,435 2,496 108,100
2026/06/10 2,490 2,547 2,476 2,519 147,300
2026/06/09 2,500 2,540 2,458 2,476 170,600
2026/06/08 2,466 2,502 2,451 2,483 182,000
2026/06/05 2,490 2,559 2,488 2,547 89,800
2026/06/04 2,475 2,511 2,460 2,474 139,100
2026/06/03 2,475 2,491 2,445 2,486 138,600
2026/06/02 2,545 2,545 2,441 2,475 231,100
2026/06/01 2,664 2,664 2,545 2,573 161,000
2026/05/29 2,701 2,725 2,665 2,665 161,900
2026/05/28 2,709 2,727 2,660 2,705 151,000
2026/05/27 2,728 2,789 2,695 2,706 159,100
2026/05/26 2,648 2,768 2,627 2,718 141,500
2026/05/25 2,649 2,705 2,638 2,661 177,800
2026/05/22 2,638 2,650 2,596 2,610 256,000
2026/05/21 2,673 2,673 2,620 2,620 245,300
2026/05/20 2,718 2,718 2,617 2,652 231,000
2026/05/19 2,819 2,837 2,742 2,760 147,700
2026/05/18 2,864 2,867 2,786 2,787 167,000
2026/05/15 2,937 2,978 2,865 2,902 191,200
2026/05/14 3,000 3,000 2,884 2,910 222,900
2026/05/13 3,110 3,110 2,961 3,010 236,700
2026/05/12 3,240 3,375 3,075 3,085 313,700
2026/05/11 3,255 3,280 3,215 3,250 107,300
2026/05/08 3,295 3,295 3,185 3,260 121,100
2026/05/07 3,245 3,295 3,190 3,255 199,200
2026/05/01 3,120 3,200 3,100 3,165 134,800
2026/04/30 3,235 3,240 3,100 3,125 197,400
2026/04/28 3,130 3,235 3,130 3,235 172,500
2026/04/27 3,095 3,190 2,981 3,140 299,300
2026/04/24 2,998 3,140 2,944 3,055 758,800
2026/04/23 2,930 2,981 2,897 2,943 141,700
2026/04/22 2,936 2,970 2,916 2,919 127,600
2026/04/21 2,886 2,967 2,871 2,953 213,700
2026/04/20 2,879 2,900 2,841 2,865 127,100
2026/04/17 2,895 2,903 2,850 2,850 314,700
2026/04/16 2,892 2,927 2,891 2,907 106,700
2026/04/15 2,979 2,985 2,890 2,900 103,100
2026/04/14 2,919 2,970 2,919 2,933 102,100
2026/04/13 2,970 3,000 2,881 2,894 190,500
2026/04/10 3,010 3,035 2,986 3,005 141,100
2026/04/09 2,985 3,030 2,957 2,960 120,000
2026/04/08 2,950 2,974 2,926 2,974 137,300
2026/04/07 2,848 2,868 2,827 2,855 94,100
2026/04/06 2,808 2,840 2,801 2,818 88,700
2026/04/03 2,774 2,814 2,770 2,785 80,200
2026/03/27 2,847 2,881 2,819 2,859 191,600
2026/03/26 2,930 2,930 2,826 2,867 153,300
2026/03/25 2,957 2,961 2,914 2,914 143,000
2026/03/24 2,903 2,917 2,841 2,882 133,700
2026/03/23 2,875 2,875 2,770 2,853 299,000
2026/03/19 3,110 3,140 2,983 2,983 155,900
2026/03/18 3,100 3,195 3,095 3,195 84,600
2026/03/17 3,035 3,095 3,030 3,070 91,900
2026/03/16 2,969 3,030 2,957 3,020 147,600
2026/03/13 2,992 3,045 2,980 3,000 94,100
2026/03/12 3,100 3,110 3,020 3,035 102,200
2026/03/11 3,110 3,180 3,100 3,100 145,800
2026/03/10 3,055 3,155 3,040 3,105 131,700
2026/03/09 2,918 2,994 2,872 2,971 248,200
2026/03/06 3,155 3,180 3,075 3,150 150,800
2026/03/05 3,240 3,270 3,145 3,200 135,600
2026/03/04 3,215 3,240 3,005 3,115 310,600
2026/03/03 3,450 3,520 3,320 3,340 175,300
2026/03/02 3,410 3,500 3,345 3,480 146,200
2026/02/27 3,385 3,500 3,345 3,485 240,800
2026/02/26 3,395 3,435 3,340 3,370 156,900
2026/02/25 3,410 3,420 3,345 3,370 247,200
2026/02/24 3,330 3,370 3,230 3,365 175,800
2026/02/20 3,335 3,400 3,300 3,330 139,800
2026/02/19 3,300 3,390 3,255 3,390 174,200
2026/02/18 3,345 3,400 3,315 3,335 136,400
2026/02/17 3,360 3,360 3,295 3,330 120,000
2026/02/16 3,320 3,395 3,270 3,380 169,300
2026/02/13 3,360 3,375 3,230 3,285 191,400
2026/02/12 3,285 3,380 3,235 3,380 245,600
2026/02/10 3,200 3,310 3,170 3,295 290,500
2026/02/09 3,205 3,220 3,105 3,170 292,600
2026/02/06 3,025 3,250 2,945 3,170 588,500
2026/02/05 3,070 3,070 2,987 3,025 105,700
2026/02/04 3,020 3,060 3,005 3,030 117,800
2026/02/03 2,989 3,040 2,958 3,020 167,000
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

このページの先頭へ