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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,681 | 1,691 | 1,653 | 1,669 | 147,400 |
| 2025/04/07 | 1,544 | 1,640 | 1,515 | 1,603 | 339,400 |
| 2025/04/04 | 1,675 | 1,696 | 1,640 | 1,680 | 296,300 |
| 2025/04/03 | 1,624 | 1,705 | 1,621 | 1,695 | 209,500 |
| 2025/04/02 | 1,690 | 1,697 | 1,667 | 1,697 | 136,900 |
| 2025/04/01 | 1,726 | 1,736 | 1,690 | 1,695 | 111,900 |
| 2025/03/31 | 1,675 | 1,724 | 1,664 | 1,710 | 244,500 |
| 2025/03/28 | 1,683 | 1,713 | 1,683 | 1,713 | 181,000 |
| 2025/03/27 | 1,726 | 1,737 | 1,705 | 1,721 | 236,200 |
| 2025/03/26 | 1,736 | 1,736 | 1,708 | 1,726 | 150,300 |
| 2025/03/25 | 1,730 | 1,730 | 1,700 | 1,713 | 131,000 |
| 2025/03/24 | 1,730 | 1,740 | 1,700 | 1,709 | 180,000 |
| 2025/03/21 | 1,712 | 1,744 | 1,697 | 1,744 | 920,500 |
| 2025/03/19 | 1,697 | 1,734 | 1,697 | 1,715 | 128,400 |
| 2025/03/18 | 1,734 | 1,739 | 1,709 | 1,714 | 168,300 |
| 2025/03/17 | 1,727 | 1,752 | 1,721 | 1,733 | 178,200 |
| 2025/03/14 | 1,658 | 1,717 | 1,645 | 1,711 | 191,500 |
| 2025/03/13 | 1,670 | 1,687 | 1,656 | 1,666 | 127,100 |
| 2025/03/12 | 1,619 | 1,662 | 1,619 | 1,658 | 132,300 |
| 2025/03/11 | 1,635 | 1,637 | 1,596 | 1,619 | 195,900 |
| 2025/03/10 | 1,654 | 1,658 | 1,636 | 1,638 | 108,600 |
| 2025/03/07 | 1,651 | 1,676 | 1,624 | 1,644 | 155,400 |
| 2025/03/06 | 1,638 | 1,676 | 1,633 | 1,674 | 198,400 |
| 2025/03/05 | 1,619 | 1,632 | 1,612 | 1,618 | 143,900 |
| 2025/03/04 | 1,606 | 1,633 | 1,599 | 1,624 | 170,000 |
| 2025/03/03 | 1,600 | 1,615 | 1,590 | 1,610 | 129,000 |
| 2025/02/28 | 1,570 | 1,584 | 1,552 | 1,577 | 140,600 |
| 2025/02/27 | 1,564 | 1,589 | 1,562 | 1,570 | 68,600 |
| 2025/02/26 | 1,564 | 1,568 | 1,542 | 1,555 | 93,000 |
| 2025/02/25 | 1,550 | 1,584 | 1,550 | 1,564 | 81,400 |
| 2025/02/21 | 1,576 | 1,576 | 1,538 | 1,550 | 141,700 |
| 2025/02/20 | 1,575 | 1,588 | 1,562 | 1,582 | 159,300 |
| 2025/02/19 | 1,556 | 1,578 | 1,556 | 1,575 | 101,300 |
| 2025/02/18 | 1,570 | 1,573 | 1,548 | 1,555 | 53,600 |
| 2025/02/17 | 1,537 | 1,562 | 1,537 | 1,547 | 67,800 |
| 2025/02/14 | 1,560 | 1,564 | 1,535 | 1,549 | 163,300 |
| 2025/02/13 | 1,589 | 1,589 | 1,553 | 1,567 | 164,900 |
| 2025/02/12 | 1,552 | 1,590 | 1,546 | 1,589 | 185,100 |
| 2025/02/10 | 1,586 | 1,610 | 1,516 | 1,537 | 324,500 |
| 2025/02/07 | 1,472 | 1,604 | 1,465 | 1,579 | 609,700 |
| 2025/02/06 | 1,463 | 1,474 | 1,460 | 1,464 | 97,000 |
| 2025/02/05 | 1,445 | 1,465 | 1,445 | 1,457 | 58,900 |
| 2025/02/04 | 1,445 | 1,463 | 1,440 | 1,441 | 108,000 |
| 2025/02/03 | 1,465 | 1,465 | 1,435 | 1,435 | 247,400 |
| 2025/01/31 | 1,469 | 1,478 | 1,455 | 1,472 | 129,800 |
| 2025/01/30 | 1,454 | 1,469 | 1,449 | 1,464 | 142,100 |
| 2025/01/29 | 1,445 | 1,462 | 1,440 | 1,453 | 134,100 |
| 2025/01/28 | 1,435 | 1,446 | 1,434 | 1,443 | 116,000 |
| 2025/01/27 | 1,446 | 1,451 | 1,436 | 1,441 | 90,900 |
| 2025/01/24 | 1,424 | 1,445 | 1,417 | 1,436 | 132,400 |
| 2025/01/23 | 1,435 | 1,437 | 1,424 | 1,424 | 95,900 |
| 2025/01/22 | 1,427 | 1,445 | 1,424 | 1,438 | 73,800 |
| 2025/01/21 | 1,423 | 1,432 | 1,415 | 1,425 | 87,300 |
| 2025/01/20 | 1,425 | 1,430 | 1,416 | 1,417 | 70,400 |
| 2025/01/17 | 1,422 | 1,424 | 1,396 | 1,417 | 168,800 |
| 2025/01/16 | 1,434 | 1,434 | 1,417 | 1,430 | 87,400 |
| 2025/01/15 | 1,430 | 1,438 | 1,414 | 1,430 | 128,900 |
| 2025/01/14 | 1,418 | 1,435 | 1,411 | 1,425 | 145,800 |
| 2025/01/10 | 1,413 | 1,431 | 1,406 | 1,418 | 186,900 |
| 2025/01/09 | 1,466 | 1,478 | 1,411 | 1,418 | 264,600 |
| 2025/01/08 | 1,440 | 1,467 | 1,434 | 1,467 | 178,800 |
| 2025/01/07 | 1,449 | 1,459 | 1,434 | 1,450 | 219,500 |
| 2025/01/06 | 1,508 | 1,511 | 1,429 | 1,440 | 420,200 |
| 2024/12/30 | 1,477 | 1,524 | 1,470 | 1,503 | 446,400 |
| 2024/12/27 | 1,484 | 1,484 | 1,439 | 1,455 | 253,300 |
| 2024/12/26 | 1,460 | 1,484 | 1,453 | 1,484 | 278,600 |
| 2024/12/25 | 1,450 | 1,455 | 1,427 | 1,455 | 225,600 |
| 2024/12/24 | 1,429 | 1,454 | 1,426 | 1,450 | 411,600 |
| 2024/12/23 | 1,430 | 1,438 | 1,408 | 1,421 | 382,300 |
| 2024/12/20 | 1,410 | 1,429 | 1,410 | 1,422 | 380,300 |
| 2024/12/19 | 1,394 | 1,408 | 1,389 | 1,405 | 639,200 |
| 2024/12/18 | 1,390 | 1,409 | 1,374 | 1,405 | 3,644,800 |
| 2024/12/17 | 1,384 | 1,400 | 1,377 | 1,397 | 381,300 |
| 2024/12/16 | 1,385 | 1,401 | 1,384 | 1,384 | 298,600 |
| 2024/12/13 | 1,378 | 1,394 | 1,375 | 1,385 | 456,000 |
| 2024/12/12 | 1,407 | 1,410 | 1,389 | 1,389 | 876,600 |
| 2024/12/11 | 1,425 | 1,440 | 1,409 | 1,410 | 884,300 |
| 2024/12/10 | 1,436 | 1,448 | 1,426 | 1,430 | 252,500 |
| 2024/12/09 | 1,430 | 1,449 | 1,426 | 1,426 | 268,400 |
| 2024/12/06 | 1,440 | 1,468 | 1,422 | 1,434 | 401,200 |
| 2024/12/05 | 1,447 | 1,480 | 1,434 | 1,453 | 413,900 |
| 2024/12/04 | 1,440 | 1,545 | 1,440 | 1,461 | 1,041,100 |
| 2024/12/03 | 1,515 | 1,537 | 1,510 | 1,510 | 70,700 |
| 2024/12/02 | 1,455 | 1,507 | 1,455 | 1,494 | 100,600 |
| 2024/11/29 | 1,442 | 1,473 | 1,439 | 1,455 | 54,400 |
| 2024/11/28 | 1,460 | 1,460 | 1,439 | 1,449 | 67,000 |
| 2024/11/27 | 1,493 | 1,493 | 1,449 | 1,462 | 36,800 |
| 2024/11/26 | 1,481 | 1,494 | 1,465 | 1,493 | 51,300 |
| 2024/11/25 | 1,490 | 1,495 | 1,470 | 1,470 | 46,300 |
| 2024/11/22 | 1,474 | 1,476 | 1,465 | 1,476 | 33,200 |
| 2024/11/21 | 1,470 | 1,480 | 1,460 | 1,466 | 31,000 |
| 2024/11/20 | 1,475 | 1,481 | 1,464 | 1,471 | 20,300 |
| 2024/11/19 | 1,497 | 1,506 | 1,479 | 1,480 | 47,100 |
| 2024/11/18 | 1,500 | 1,508 | 1,487 | 1,488 | 17,600 |
| 2024/11/15 | 1,520 | 1,520 | 1,490 | 1,511 | 71,300 |
| 2024/11/14 | 1,517 | 1,532 | 1,512 | 1,518 | 56,500 |
| 2024/11/13 | 1,481 | 1,533 | 1,480 | 1,531 | 82,200 |
| 2024/11/12 | 1,470 | 1,519 | 1,460 | 1,490 | 89,700 |
| 2024/11/11 | 1,421 | 1,525 | 1,419 | 1,472 | 228,500 |
| 2024/11/08 | 1,398 | 1,406 | 1,382 | 1,401 | 25,900 |
| 2024/11/07 | 1,371 | 1,390 | 1,366 | 1,387 | 16,100 |
| 2024/11/06 | 1,359 | 1,381 | 1,356 | 1,367 | 17,900 |
| 2024/11/05 | 1,367 | 1,368 | 1,345 | 1,346 | 10,300 |
| 2024/11/01 | 1,362 | 1,369 | 1,348 | 1,350 | 15,200 |
| 2024/10/31 | 1,365 | 1,394 | 1,364 | 1,383 | 25,900 |
| 2024/10/30 | 1,365 | 1,390 | 1,355 | 1,365 | 75,200 |
| 2024/10/29 | 1,360 | 1,360 | 1,351 | 1,360 | 19,300 |
| 2024/10/28 | 1,326 | 1,355 | 1,326 | 1,355 | 21,700 |
| 2024/10/25 | 1,329 | 1,338 | 1,322 | 1,323 | 16,700 |
| 2024/10/24 | 1,324 | 1,346 | 1,317 | 1,338 | 22,200 |
| 2024/10/23 | 1,345 | 1,356 | 1,336 | 1,338 | 16,400 |
| 2024/10/22 | 1,381 | 1,381 | 1,348 | 1,349 | 17,100 |
| 2024/10/21 | 1,372 | 1,381 | 1,370 | 1,381 | 11,300 |
| 2024/10/18 | 1,390 | 1,390 | 1,368 | 1,381 | 17,900 |
| 2024/10/17 | 1,402 | 1,402 | 1,378 | 1,390 | 38,400 |
| 2024/10/16 | 1,363 | 1,407 | 1,363 | 1,407 | 26,900 |
| 2024/10/15 | 1,390 | 1,409 | 1,373 | 1,381 | 49,800 |
| 2024/10/11 | 1,384 | 1,403 | 1,367 | 1,376 | 51,900 |
| 2024/10/10 | 1,402 | 1,402 | 1,364 | 1,384 | 51,800 |
| 2024/10/09 | 1,382 | 1,411 | 1,382 | 1,398 | 64,900 |
| 2024/10/08 | 1,354 | 1,385 | 1,354 | 1,381 | 39,000 |
| 2024/10/07 | 1,370 | 1,384 | 1,358 | 1,378 | 72,600 |
| 2024/10/04 | 1,345 | 1,355 | 1,343 | 1,345 | 20,400 |
| 2024/10/03 | 1,350 | 1,355 | 1,340 | 1,343 | 21,800 |
| 2024/10/02 | 1,300 | 1,335 | 1,300 | 1,321 | 30,700 |
| 2024/10/01 | 1,301 | 1,319 | 1,294 | 1,314 | 23,000 |
| 2024/09/30 | 1,301 | 1,319 | 1,281 | 1,287 | 54,300 |
| 2024/09/27 | 1,347 | 1,348 | 1,326 | 1,331 | 87,600 |
| 2024/09/26 | 1,331 | 1,365 | 1,331 | 1,354 | 235,700 |
| 2024/09/25 | 1,335 | 1,347 | 1,323 | 1,340 | 83,700 |
| 2024/09/24 | 1,340 | 1,350 | 1,331 | 1,339 | 60,300 |
| 2024/09/20 | 1,330 | 1,347 | 1,317 | 1,327 | 123,300 |
| 2024/09/19 | 1,311 | 1,320 | 1,300 | 1,300 | 64,500 |
| 2024/09/18 | 1,315 | 1,321 | 1,290 | 1,306 | 48,200 |
| 2024/09/17 | 1,300 | 1,307 | 1,281 | 1,298 | 43,600 |
| 2024/09/13 | 1,283 | 1,293 | 1,278 | 1,286 | 49,600 |
| 2024/09/12 | 1,298 | 1,307 | 1,272 | 1,284 | 57,900 |
| 2024/09/11 | 1,287 | 1,294 | 1,265 | 1,280 | 39,300 |
| 2024/09/10 | 1,287 | 1,305 | 1,280 | 1,282 | 50,500 |
| 2024/09/09 | 1,257 | 1,298 | 1,257 | 1,286 | 53,700 |
| 2024/09/06 | 1,308 | 1,308 | 1,278 | 1,285 | 42,400 |
| 2024/09/05 | 1,323 | 1,333 | 1,296 | 1,306 | 57,600 |
| 2024/09/04 | 1,343 | 1,352 | 1,321 | 1,328 | 48,700 |
| 2024/09/03 | 1,373 | 1,387 | 1,369 | 1,373 | 12,900 |
| 2024/09/02 | 1,374 | 1,374 | 1,346 | 1,363 | 27,800 |
| 2024/08/30 | 1,360 | 1,377 | 1,358 | 1,377 | 16,000 |
| 2024/08/29 | 1,371 | 1,371 | 1,350 | 1,356 | 13,200 |
| 2024/08/28 | 1,353 | 1,360 | 1,344 | 1,360 | 16,300 |
| 2024/08/27 | 1,332 | 1,361 | 1,332 | 1,358 | 20,200 |
| 2024/08/26 | 1,334 | 1,352 | 1,332 | 1,343 | 16,300 |
| 2024/08/23 | 1,343 | 1,358 | 1,341 | 1,343 | 14,100 |
| 2024/08/22 | 1,341 | 1,350 | 1,324 | 1,343 | 17,100 |
| 2024/08/21 | 1,349 | 1,360 | 1,328 | 1,341 | 9,900 |
| 2024/08/20 | 1,357 | 1,381 | 1,343 | 1,356 | 13,300 |
| 2024/08/19 | 1,374 | 1,374 | 1,327 | 1,327 | 34,300 |