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
1994/12/30 2,180 2,180 2,180 2,180 1,000
1994/12/29 2,100 2,100 2,100 2,100 2,000
1994/12/28 2,140 2,140 2,130 2,130 23,000
1994/12/27 2,150 2,150 2,140 2,140 36,000
1994/12/26 2,110 2,140 2,100 2,140 8,000
1994/12/22 2,110 2,150 2,090 2,090 34,000
1994/12/21 2,090 2,100 2,090 2,100 44,000
1994/12/20 2,120 2,120 2,080 2,090 37,000
1994/12/19 2,080 2,090 2,080 2,080 15,000
1994/12/16 2,080 2,080 2,080 2,080 9,000
1994/12/15 2,060 2,070 2,060 2,070 23,000
1994/12/14 2,050 2,050 1,970 2,050 22,000
1994/12/13 2,070 2,080 2,060 2,060 10,000
1994/12/12 2,070 2,100 2,070 2,070 10,000
1994/12/09 2,090 2,090 2,080 2,080 17,000
1994/12/08 2,080 2,080 2,080 2,080 4,000
1994/12/07 2,100 2,130 2,090 2,090 7,000
1994/12/06 2,100 2,150 2,100 2,130 25,000
1994/12/05 2,090 2,100 2,090 2,090 36,000
1994/12/02 2,140 2,140 2,090 2,090 10,000
1994/12/01 2,080 2,080 2,080 2,080 6,000
1994/11/30 2,080 2,110 2,080 2,110 23,000
1994/11/29 2,070 2,080 2,070 2,080 20,000
1994/11/28 2,070 2,070 2,070 2,070 7,000
1994/11/25 2,070 2,090 2,070 2,070 30,000
1994/11/24 2,080 2,080 2,050 2,070 13,000
1994/11/22 2,090 2,110 2,070 2,110 24,000
1994/11/21 2,090 2,090 2,090 2,090 6,000
1994/11/18 2,090 2,090 2,070 2,090 15,000
1994/11/17 2,090 2,100 2,090 2,090 20,000
1994/11/16 2,100 2,110 2,090 2,100 17,000
1994/11/15 2,060 2,100 2,060 2,100 23,000
1994/11/14 2,100 2,100 2,060 2,060 30,000
1994/11/11 2,050 2,060 2,040 2,060 26,000
1994/11/10 2,080 2,080 2,010 2,050 13,000
1994/11/09 2,100 2,100 2,080 2,080 18,000
1994/11/08 2,080 2,080 2,080 2,080 12,000
1994/11/07 2,120 2,120 2,100 2,100 5,000
1994/11/04 2,130 2,140 2,130 2,140 11,000
1994/11/02 2,200 2,200 2,120 2,120 7,000
1994/11/01 2,110 2,120 2,110 2,120 18,000
1994/10/31 2,100 2,110 2,100 2,110 3,000
1994/10/28 2,120 2,120 2,110 2,120 12,000
1994/10/27 2,120 2,120 2,110 2,120 16,000
1994/10/26 2,110 2,130 2,110 2,130 37,000
1994/10/25 2,120 2,120 2,110 2,110 52,000
1994/10/24 2,140 2,170 2,120 2,120 39,000
1994/10/21 2,100 2,110 2,100 2,110 22,000
1994/10/20 2,130 2,140 2,100 2,120 34,000
1994/10/19 2,140 2,140 2,120 2,120 30,000
1994/10/18 2,180 2,180 2,170 2,170 23,000
1994/10/17 2,180 2,180 2,120 2,120 3,000
1994/10/14 2,190 2,190 2,190 2,190 2,000
1994/10/13 2,250 2,250 2,200 2,230 45,000
1994/10/12 2,220 2,240 2,210 2,240 13,000
1994/10/11 2,180 2,200 2,170 2,200 14,000
1994/10/07 2,160 2,170 2,160 2,170 6,000
1994/10/06 2,150 2,180 2,150 2,160 19,000
1994/10/05 2,180 2,180 2,180 2,180 12,000
1994/10/04 2,250 2,250 2,200 2,200 29,000
1994/10/03 2,170 2,190 2,170 2,190 23,000
1994/09/30 2,180 2,180 2,170 2,170 23,000
1994/09/29 2,170 2,190 2,170 2,170 27,000
1994/09/28 2,160 2,170 2,160 2,170 26,000
1994/09/27 2,150 2,150 2,120 2,140 25,000
1994/09/26 2,150 2,200 2,150 2,200 22,000
1994/09/22 2,250 2,250 2,200 2,220 35,000
1994/09/21 2,150 2,170 2,140 2,170 29,000
1994/09/20 2,150 2,150 2,150 2,150 18,000
1994/09/19 2,190 2,190 2,150 2,150 30,000
1994/09/16 2,200 2,200 2,160 2,160 11,000
1994/09/14 2,190 2,210 2,190 2,210 42,000
1994/09/13 2,210 2,220 2,200 2,200 54,000
1994/09/12 2,210 2,220 2,210 2,220 11,000
1994/09/09 2,200 2,220 2,200 2,210 11,000
1994/09/08 2,190 2,200 2,180 2,190 28,000
1994/09/07 2,220 2,220 2,190 2,190 70,000
1994/09/06 2,250 2,260 2,230 2,260 77,000
1994/09/05 2,260 2,260 2,250 2,260 21,000
1994/09/02 2,210 2,250 2,200 2,250 50,000
1994/09/01 2,220 2,230 2,200 2,200 42,000
1994/08/31 2,200 2,250 2,150 2,240 61,000
1994/08/30 2,280 2,290 2,200 2,250 180,000
1994/08/29 2,310 2,350 2,310 2,340 22,000
1994/08/26 2,320 2,360 2,320 2,330 57,000
1994/08/25 2,320 2,360 2,320 2,320 19,000
1994/08/23 2,340 2,360 2,320 2,360 18,000
1994/08/22 2,350 2,360 2,350 2,350 16,000
1994/08/19 2,360 2,370 2,360 2,360 29,000
1994/08/18 2,370 2,370 2,360 2,370 10,000
1994/08/17 2,370 2,380 2,360 2,380 34,000
1994/08/16 2,370 2,370 2,370 2,370 25,000
1994/08/15 2,370 2,370 2,360 2,360 7,000
1994/08/12 2,380 2,380 2,370 2,370 26,000
1994/08/11 2,350 2,380 2,350 2,380 20,000
1994/08/10 2,350 2,370 2,350 2,360 37,000
1994/08/09 2,360 2,360 2,350 2,350 39,000
1994/08/08 2,330 2,380 2,330 2,360 31,000
1994/08/05 2,300 2,340 2,300 2,330 64,000
1994/08/04 2,300 2,320 2,300 2,300 51,000
1994/08/03 2,340 2,350 2,300 2,300 16,000
1994/08/02 2,250 2,390 2,250 2,350 138,000
1994/08/01 2,230 2,240 2,230 2,230 12,000
1994/07/29 2,200 2,240 2,200 2,220 54,000
1994/07/28 2,180 2,180 2,160 2,160 24,000
1994/07/26 2,240 2,240 2,210 2,210 6,000
1994/07/25 2,250 2,250 2,250 2,250 5,000
1994/07/22 2,280 2,280 2,250 2,250 9,000
1994/07/21 2,260 2,260 2,250 2,250 6,000
1994/07/20 2,250 2,290 2,250 2,280 51,000
1994/07/19 2,280 2,280 2,280 2,280 8,000
1994/07/18 2,280 2,280 2,280 2,280 6,000
1994/07/15 2,200 2,200 2,200 2,200 1,000
1994/07/14 2,250 2,250 2,250 2,250 1,000
1994/07/13 2,290 2,290 2,280 2,280 8,000
1994/07/12 2,220 2,240 2,220 2,240 4,000
1994/07/11 2,210 2,220 2,200 2,220 15,000
1994/07/08 2,260 2,270 2,200 2,200 9,000
1994/07/07 2,290 2,300 2,250 2,260 76,000
1994/07/06 2,220 2,250 2,220 2,250 47,000
1994/07/05 2,210 2,250 2,180 2,250 78,000
1994/07/04 2,250 2,250 2,230 2,230 14,000
1994/07/01 2,300 2,300 2,250 2,250 33,000
1994/06/30 2,250 2,280 2,250 2,280 28,000
1994/06/29 2,200 2,210 2,200 2,200 9,000
1994/06/28 2,240 2,240 2,240 2,240 1,000
1994/06/27 2,160 2,200 2,140 2,200 19,000
1994/06/24 2,200 2,200 2,180 2,180 36,000
1994/06/23 2,200 2,200 2,200 2,200 27,000
1994/06/22 2,130 2,180 2,130 2,180 15,000
1994/06/21 2,190 2,200 2,190 2,190 18,000
1994/06/20 2,320 2,320 2,270 2,270 22,000
1994/06/17 2,300 2,350 2,300 2,320 94,000
1994/06/16 2,310 2,320 2,270 2,320 52,000
1994/06/15 2,310 2,320 2,250 2,320 129,000
1994/06/14 2,260 2,300 2,260 2,270 21,000
1994/06/13 2,300 2,300 2,280 2,300 77,000
1994/06/10 2,220 2,320 2,220 2,320 83,000
1994/06/09 2,200 2,250 2,200 2,250 68,000
1994/06/08 2,110 2,190 2,110 2,190 52,000
1994/06/07 2,090 2,130 2,090 2,110 30,000
1994/06/06 2,150 2,150 2,090 2,090 15,000
1994/06/03 2,130 2,140 2,110 2,130 20,000
1994/06/02 2,160 2,170 2,160 2,170 32,000
1994/06/01 2,170 2,180 2,160 2,160 35,000
1994/05/31 2,190 2,190 2,160 2,170 59,000
1994/05/30 2,190 2,190 2,180 2,180 39,000
1994/05/27 2,170 2,190 2,140 2,190 46,000
1994/05/26 2,160 2,160 2,130 2,140 113,000
1994/05/25 2,110 2,130 2,100 2,130 189,000
1994/05/24 1,980 2,000 1,980 1,980 5,000
1994/05/23 1,920 1,970 1,920 1,970 43,000
1994/05/20 1,940 1,960 1,940 1,950 172,000
1994/05/19 1,960 1,970 1,960 1,970 13,000
1994/05/18 1,970 1,990 1,970 1,990 21,000
1994/05/17 1,980 1,980 1,960 1,960 18,000
1994/05/16 1,990 1,990 1,980 1,980 7,000
1994/05/13 1,960 1,980 1,960 1,960 31,000
1994/05/12 1,960 1,960 1,960 1,960 1,000
1994/05/11 1,950 1,970 1,950 1,950 36,000
1994/05/10 1,940 1,940 1,940 1,940 1,000
1994/05/09 1,950 1,950 1,940 1,940 5,000
1994/05/06 1,980 1,980 1,980 1,980 5,000
1994/05/02 1,940 1,960 1,940 1,960 50,000
1994/04/28 1,940 1,950 1,940 1,940 8,000
1994/04/27 1,970 1,970 1,960 1,960 8,000
1994/04/26 1,990 1,990 1,970 1,970 16,000
1994/04/25 1,990 1,990 1,970 1,970 7,000
1994/04/22 2,000 2,000 1,990 1,990 77,000
1994/04/21 1,990 2,000 1,990 1,990 26,000
1994/04/20 2,040 2,040 2,030 2,030 25,000
1994/04/19 2,040 2,040 2,030 2,030 15,000
1994/04/18 2,050 2,050 2,040 2,040 3,000
1994/04/15 2,040 2,060 2,030 2,060 12,000
1994/04/14 2,030 2,030 2,030 2,030 13,000
1994/04/13 2,030 2,030 2,030 2,030 3,000
1994/04/08 2,020 2,030 1,970 2,030 7,000
1994/04/07 2,040 2,040 2,020 2,030 35,000
1994/04/06 2,080 2,080 2,080 2,080 15,000
1994/04/05 2,030 2,050 2,030 2,050 9,000
1994/04/04 2,090 2,090 2,090 2,090 4,000
1994/04/01 2,080 2,080 2,050 2,050 2,000
1994/03/31 2,040 2,080 2,040 2,080 2,000
1994/03/30 2,040 2,080 2,040 2,080 5,000
1994/03/29 2,100 2,100 2,090 2,090 10,000
1994/03/28 2,100 2,100 2,100 2,100 10,000
1994/03/25 2,040 2,060 2,040 2,060 13,000
1994/03/24 2,030 2,040 2,030 2,040 10,000
1994/03/23 2,090 2,090 2,030 2,030 12,000
1994/03/22 2,090 2,090 2,090 2,090 40,000
1994/03/18 2,130 2,130 2,110 2,120 28,000
1994/03/17 2,150 2,180 2,150 2,150 57,000
1994/03/16 2,090 2,150 2,090 2,110 28,000
1994/03/15 2,140 2,140 2,090 2,090 5,000
1994/03/14 2,080 2,120 2,080 2,100 15,000
1994/03/11 2,010 2,060 2,010 2,060 44,000
1994/03/10 2,030 2,030 2,010 2,010 82,000
1994/03/09 2,040 2,050 2,030 2,030 46,000
1994/03/08 2,100 2,100 2,050 2,050 44,000
1994/03/07 2,100 2,100 2,000 2,000 30,000
1994/03/04 2,020 2,130 2,020 2,130 108,000
1994/03/03 2,050 2,110 2,030 2,030 120,000
1994/03/02 2,160 2,160 2,030 2,030 23,000
1994/03/01 2,140 2,160 2,140 2,160 17,000
1994/02/28 2,150 2,150 2,150 2,150 11,000
1994/02/25 2,130 2,150 2,130 2,150 11,000
1994/02/24 2,140 2,180 2,140 2,150 34,000
1994/02/23 2,160 2,180 2,140 2,180 65,000
1994/02/22 2,020 2,180 2,020 2,180 77,000
1994/02/21 2,020 2,020 2,020 2,020 8,000
1994/02/18 2,000 2,020 2,000 2,020 8,000
1994/02/17 1,990 2,000 1,960 2,000 9,000
1994/02/16 2,030 2,030 2,030 2,030 12,000
1994/02/15 2,030 2,030 2,030 2,030 7,000
1994/02/14 2,080 2,080 2,080 2,080 2,000
1994/02/10 2,100 2,120 2,100 2,120 3,000
1994/02/09 2,080 2,100 2,020 2,080 84,000
1994/02/08 2,100 2,180 2,090 2,100 128,000
1994/02/07 2,080 2,100 2,080 2,100 12,000
1994/02/04 2,080 2,100 2,080 2,080 10,000
1994/02/03 2,150 2,170 2,150 2,160 50,000
1994/02/02 2,110 2,230 2,110 2,190 1,356,000
1994/02/01 2,230 2,230 2,200 2,230 31,000
1994/01/31 2,190 2,230 2,160 2,230 27,000
1994/01/28 2,070 2,120 2,060 2,070 15,000
1994/01/27 2,030 2,030 2,020 2,030 45,000
1994/01/26 2,030 2,050 2,030 2,030 18,000
1994/01/25 2,050 2,050 2,050 2,050 5,000
1994/01/24 2,050 2,050 2,050 2,050 9,000
1994/01/21 2,110 2,140 2,110 2,140 33,000
1994/01/20 2,150 2,150 2,150 2,150 14,000
1994/01/19 2,110 2,150 2,110 2,150 24,000
1994/01/18 2,150 2,150 2,150 2,150 5,000
1994/01/17 2,130 2,150 2,130 2,150 17,000
1994/01/14 2,090 2,160 2,090 2,160 35,000
1994/01/13 2,080 2,100 2,080 2,100 35,000
1994/01/12 2,040 2,060 2,040 2,050 26,000
1994/01/11 2,000 2,050 2,000 2,040 67,000
1994/01/10 1,960 2,000 1,950 2,000 14,000
1994/01/07 1,960 1,990 1,910 1,910 42,000
1994/01/06 2,100 2,110 2,000 2,000 137,000
1994/01/05 2,090 2,100 2,060 2,100 13,000
1994/01/04 2,100 2,100 2,100 2,100 1,000

このページの先頭へ