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
2022/12/30 973 973 960 960 21,100
2022/12/29 970 973 952 969 29,800
2022/12/28 966 968 957 967 31,500
2022/12/27 985 986 969 974 13,300
2022/12/26 970 980 970 975 17,000
2022/12/23 975 977 961 967 97,600
2022/12/22 954 962 947 960 27,300
2022/12/21 959 962 947 947 46,400
2022/12/20 979 982 957 962 42,300
2022/12/19 972 980 971 971 20,300
2022/12/16 986 988 972 972 42,500
2022/12/15 969 1,001 969 1,000 68,100
2022/12/14 969 970 965 968 32,500
2022/12/13 970 971 965 966 26,900
2022/12/12 959 963 954 958 38,400
2022/12/09 971 971 957 963 155,700
2022/12/08 942 943 934 941 42,200
2022/12/07 932 948 931 940 32,600
2022/12/06 938 948 938 941 41,800
2022/12/05 948 949 938 940 28,900
2022/12/02 952 952 936 946 53,400
2022/12/01 983 983 960 963 68,100
2022/11/30 975 986 975 981 63,500
2022/11/29 985 986 975 979 89,200
2022/11/28 1,030 1,032 997 1,000 32,200
2022/11/25 1,020 1,030 1,015 1,026 80,400
2022/11/24 1,009 1,015 1,008 1,015 62,400
2022/11/22 997 1,005 994 1,001 51,100
2022/11/21 994 995 982 986 34,000
2022/11/18 996 996 981 988 36,200
2022/11/17 970 998 967 986 53,200
2022/11/16 978 986 971 973 34,600
2022/11/15 984 992 978 987 41,400
2022/11/14 987 987 974 974 29,900
2022/11/11 1,005 1,008 993 996 61,200
2022/11/10 979 988 975 981 47,400
2022/11/09 1,004 1,004 986 989 33,000
2022/11/08 991 1,006 988 998 54,700
2022/11/07 997 1,001 983 991 45,600
2022/11/04 1,005 1,005 985 996 69,900
2022/11/02 1,008 1,018 1,003 1,008 63,500
2022/11/01 1,018 1,018 985 1,008 82,200
2022/10/31 994 1,030 994 1,009 171,900
2022/10/28 964 989 961 979 873,100
2022/10/27 978 986 975 979 151,400
2022/10/26 972 987 972 980 157,000
2022/10/25 950 967 948 960 160,500
2022/10/24 933 942 930 937 103,900
2022/10/21 926 932 920 927 113,700
2022/10/20 914 927 908 925 99,500
2022/10/19 911 918 906 918 46,400
2022/10/18 907 918 902 913 78,700
2022/10/17 906 906 897 897 71,700
2022/10/14 905 925 902 921 138,000
2022/10/13 892 898 889 896 119,700
2022/10/12 896 902 895 898 117,100
2022/10/11 906 908 897 899 162,800
2022/10/07 915 918 910 913 72,500
2022/10/06 909 922 907 918 118,900
2022/10/05 912 914 903 904 68,900
2022/10/04 886 907 886 903 110,100
2022/10/03 870 875 863 872 53,000
2022/09/30 877 886 870 879 59,200
2022/09/29 881 889 876 885 87,400
2022/09/28 883 884 872 880 205,500
2022/09/27 890 891 883 883 71,000
2022/09/26 914 914 883 883 108,100
2022/09/22 913 925 912 921 116,400
2022/09/21 914 916 906 913 81,200
2022/09/20 913 923 912 919 130,500
2022/09/16 900 903 897 898 94,800
2022/09/15 907 907 900 900 58,400
2022/09/14 897 908 894 900 68,400
2022/09/13 906 914 901 912 79,000
2022/09/12 908 908 898 905 58,000
2022/09/09 895 907 894 904 68,000
2022/09/08 897 907 891 902 84,600
2022/09/07 890 890 879 884 83,500
2022/09/06 898 901 891 892 59,100
2022/09/05 900 900 891 895 78,700
2022/09/02 917 917 901 903 88,100
2022/09/01 914 923 914 914 85,700
2022/08/31 912 919 911 918 58,300
2022/08/30 912 921 910 921 85,000
2022/08/29 905 908 899 906 89,700
2022/08/26 925 930 919 921 65,100
2022/08/25 916 921 914 917 62,100
2022/08/24 906 915 906 913 44,000
2022/08/23 910 913 904 904 57,000
2022/08/22 912 918 908 918 53,200
2022/08/19 921 927 920 922 39,400
2022/08/18 920 926 914 915 57,200
2022/08/17 934 942 924 925 83,000
2022/08/16 932 937 919 928 75,400
2022/08/15 935 959 927 927 248,900
2022/08/12 900 919 900 914 123,500
2022/08/10 882 900 879 900 62,800
2022/08/09 901 901 883 883 76,900
2022/08/08 903 903 886 896 82,100
2022/08/05 892 903 889 899 51,700
2022/08/04 897 899 888 893 49,500
2022/08/03 903 903 890 895 42,600
2022/08/02 905 909 897 898 54,000
2022/08/01 909 916 908 912 41,100
2022/07/29 923 923 902 905 45,400
2022/07/28 920 923 909 920 56,500
2022/07/27 908 911 902 910 29,400
2022/07/26 908 916 906 910 39,700
2022/07/25 923 923 905 906 63,800
2022/07/22 902 912 899 908 76,500
2022/07/21 897 904 894 902 62,400
2022/07/20 877 890 874 890 97,900
2022/07/19 871 875 863 867 61,300
2022/07/15 870 872 858 869 73,800
2022/07/14 867 869 862 863 88,000
2022/07/13 879 883 870 871 64,100
2022/07/12 887 887 868 868 104,400
2022/07/11 887 892 885 888 154,500
2022/07/08 884 888 878 879 201,200
2022/07/07 869 873 862 869 68,700
2022/07/06 865 866 853 862 131,000
2022/07/05 878 881 872 873 104,400
2022/07/04 866 874 864 873 74,800
2022/07/01 872 872 855 856 159,300
2022/06/30 887 890 870 872 102,500
2022/06/29 883 893 873 881 273,700
2022/06/28 876 890 876 887 92,000
2022/06/27 875 879 866 879 112,000
2022/06/24 869 872 861 872 120,700
2022/06/23 869 869 860 865 90,200
2022/06/22 883 884 869 870 65,500
2022/06/21 878 883 871 875 77,800
2022/06/20 890 892 869 875 90,500
2022/06/17 889 893 883 883 85,200
2022/06/16 898 911 896 904 86,200
2022/06/15 905 913 896 897 76,200
2022/06/14 895 914 894 911 92,300
2022/06/13 905 913 903 907 56,200
2022/06/10 920 922 909 910 101,400
2022/06/09 930 934 925 931 68,300
2022/06/08 932 939 928 939 142,700
2022/06/07 933 935 926 932 77,100
2022/06/06 920 935 920 926 46,500
2022/06/03 935 944 915 925 99,600
2022/06/02 925 930 916 929 52,000
2022/06/01 924 935 915 924 130,500
2022/05/31 898 932 888 932 735,600
2022/05/30 870 892 867 892 297,300
2022/05/27 868 871 855 867 145,100
2022/05/26 881 882 862 862 171,800
2022/05/25 891 899 877 886 188,300
2022/05/24 892 892 876 876 115,800
2022/05/23 888 893 879 892 110,000
2022/05/20 877 888 864 881 103,500
2022/05/19 875 884 857 879 141,100
2022/05/18 902 902 885 889 128,900
2022/05/17 912 912 888 902 151,700
2022/05/16 976 976 900 907 250,800
2022/05/13 970 972 936 966 285,200
2022/05/12 1,045 1,045 1,008 1,009 52,800
2022/05/11 1,030 1,034 1,024 1,029 29,300
2022/05/10 1,030 1,046 1,028 1,039 53,900
2022/05/09 1,042 1,049 1,035 1,035 44,600
2022/05/06 1,040 1,056 1,037 1,053 49,700
2022/05/02 1,027 1,051 1,027 1,046 46,700
2022/04/28 993 1,032 993 1,027 66,000
2022/04/27 992 996 980 989 179,800
2022/04/26 1,001 1,021 997 1,003 59,600
2022/04/25 1,019 1,019 997 998 93,700
2022/04/22 1,015 1,017 1,005 1,010 33,700
2022/04/21 1,030 1,036 1,026 1,030 42,800
2022/04/20 1,024 1,030 1,017 1,024 42,200
2022/04/19 1,015 1,021 1,007 1,015 52,200
2022/04/18 1,015 1,017 995 1,014 48,100
2022/04/15 1,025 1,031 1,016 1,023 23,800
2022/04/14 1,036 1,038 1,027 1,032 34,800
2022/04/13 1,015 1,041 1,013 1,038 65,300
2022/04/12 1,026 1,026 1,010 1,012 43,100
2022/04/11 1,042 1,046 1,021 1,031 60,100
2022/04/08 1,058 1,064 1,039 1,054 74,200
2022/04/07 1,059 1,059 1,035 1,049 52,900
2022/04/06 1,075 1,075 1,064 1,067 36,500
2022/04/05 1,092 1,095 1,081 1,085 43,900
2022/04/04 1,092 1,097 1,071 1,085 33,000
2022/04/01 1,070 1,095 1,057 1,089 50,500
2022/03/31 1,080 1,094 1,075 1,083 65,900
2022/03/30 1,119 1,120 1,077 1,094 60,500
2022/03/29 1,099 1,112 1,091 1,109 82,200
2022/03/28 1,091 1,102 1,091 1,097 36,000
2022/03/25 1,098 1,101 1,088 1,092 54,500
2022/03/24 1,095 1,095 1,075 1,092 43,200
2022/03/23 1,074 1,099 1,069 1,096 46,200
2022/03/22 1,100 1,100 1,059 1,069 73,700
2022/03/18 1,068 1,096 1,063 1,095 102,900
2022/03/17 1,050 1,072 1,049 1,068 85,200
2022/03/16 1,047 1,047 1,026 1,034 62,400
2022/03/15 1,055 1,055 1,042 1,047 47,800
2022/03/14 1,035 1,052 1,026 1,048 47,400
2022/03/11 1,014 1,029 1,007 1,019 79,000
2022/03/10 999 1,027 992 1,027 81,900
2022/03/09 975 980 966 974 54,000
2022/03/08 978 985 961 970 71,000
2022/03/07 1,000 1,000 976 984 99,700
2022/03/04 1,028 1,032 1,012 1,012 48,300
2022/03/03 1,032 1,043 1,029 1,033 34,900
2022/03/02 1,047 1,051 1,026 1,026 44,700
2022/03/01 1,054 1,063 1,048 1,057 60,500
2022/02/28 1,047 1,055 1,034 1,044 97,700
2022/02/25 1,031 1,041 1,021 1,040 39,100
2022/02/24 1,025 1,033 1,010 1,031 57,000
2022/02/22 1,037 1,037 1,022 1,032 51,500
2022/02/21 1,044 1,048 1,034 1,042 21,500
2022/02/18 1,042 1,052 1,036 1,044 25,200
2022/02/17 1,065 1,066 1,040 1,045 39,100
2022/02/16 1,059 1,074 1,056 1,068 35,700
2022/02/15 1,056 1,064 1,041 1,045 40,000
2022/02/14 1,048 1,048 1,027 1,038 74,400
2022/02/10 1,051 1,062 1,042 1,061 106,000
2022/02/09 1,036 1,052 1,030 1,047 95,400
2022/02/08 1,038 1,046 1,034 1,037 84,000
2022/02/07 1,040 1,045 1,023 1,037 85,400
2022/02/04 1,051 1,056 1,039 1,048 38,000
2022/02/03 1,070 1,070 1,048 1,052 72,200
2022/02/02 1,081 1,099 1,081 1,085 61,400
2022/02/01 1,086 1,105 1,070 1,078 113,500
2022/01/31 1,098 1,099 1,066 1,086 83,700
2022/01/28 1,035 1,060 1,035 1,055 68,100
2022/01/27 1,043 1,057 1,019 1,020 68,600
2022/01/26 1,026 1,065 1,022 1,049 87,800
2022/01/25 1,061 1,063 1,030 1,033 126,400
2022/01/24 1,041 1,079 1,041 1,066 68,400
2022/01/21 1,052 1,052 1,042 1,045 51,800
2022/01/20 1,041 1,067 1,035 1,051 75,100
2022/01/19 1,085 1,092 1,050 1,050 72,900
2022/01/18 1,109 1,112 1,090 1,094 57,100
2022/01/17 1,113 1,119 1,098 1,102 45,900
2022/01/14 1,090 1,095 1,067 1,087 71,900
2022/01/13 1,096 1,100 1,082 1,086 47,500
2022/01/12 1,090 1,100 1,086 1,087 53,300
2022/01/11 1,086 1,088 1,062 1,076 86,500
2022/01/07 1,102 1,113 1,079 1,088 84,500
2022/01/06 1,120 1,127 1,095 1,095 58,700
2022/01/05 1,130 1,132 1,114 1,125 44,900
2022/01/04 1,134 1,141 1,102 1,130 63,100

このページの先頭へ