多摩川ホールディングス(6838)の株価時系列情報
多摩川ホールディングス(6838)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 798 | 800 | 781 | 800 | 42,300 |
| 2025/07/30 | 780 | 799 | 772 | 791 | 43,200 |
| 2025/07/29 | 768 | 789 | 766 | 780 | 66,600 |
| 2025/07/28 | 757 | 775 | 756 | 763 | 33,500 |
| 2025/07/25 | 752 | 762 | 752 | 757 | 14,800 |
| 2025/07/24 | 762 | 772 | 753 | 754 | 47,600 |
| 2025/07/23 | 734 | 759 | 734 | 758 | 30,000 |
| 2025/07/22 | 730 | 742 | 725 | 728 | 13,600 |
| 2025/07/18 | 737 | 738 | 730 | 730 | 12,300 |
| 2025/07/17 | 734 | 742 | 729 | 736 | 20,200 |
| 2025/07/16 | 727 | 740 | 722 | 731 | 29,000 |
| 2025/07/15 | 747 | 750 | 726 | 726 | 42,900 |
| 2025/07/14 | 748 | 750 | 734 | 747 | 26,500 |
| 2025/07/11 | 751 | 757 | 745 | 748 | 23,300 |
| 2025/07/10 | 764 | 764 | 748 | 751 | 30,000 |
| 2025/07/09 | 760 | 762 | 757 | 759 | 16,400 |
| 2025/07/08 | 755 | 762 | 753 | 759 | 20,600 |
| 2025/07/07 | 760 | 774 | 755 | 755 | 33,900 |
| 2025/07/04 | 769 | 769 | 753 | 753 | 28,800 |
| 2025/07/03 | 760 | 763 | 752 | 758 | 31,800 |
| 2025/07/02 | 785 | 785 | 761 | 761 | 73,600 |
| 2025/07/01 | 816 | 816 | 788 | 792 | 63,000 |
| 2025/06/30 | 811 | 841 | 804 | 820 | 150,800 |
| 2025/06/27 | 793 | 805 | 781 | 794 | 65,200 |
| 2025/06/26 | 804 | 849 | 776 | 783 | 285,800 |
| 2025/06/25 | 771 | 771 | 756 | 761 | 21,800 |
| 2025/06/24 | 795 | 795 | 760 | 763 | 86,800 |
| 2025/06/23 | 790 | 810 | 784 | 792 | 118,300 |
| 2025/06/20 | 791 | 791 | 760 | 775 | 60,800 |
| 2025/06/19 | 792 | 793 | 777 | 790 | 42,600 |
| 2025/06/18 | 751 | 819 | 750 | 799 | 135,500 |
| 2025/06/17 | 769 | 769 | 751 | 751 | 39,200 |
| 2025/06/16 | 758 | 773 | 740 | 770 | 85,000 |
| 2025/06/13 | 760 | 773 | 756 | 764 | 72,100 |
| 2025/06/12 | 760 | 778 | 758 | 758 | 44,400 |
| 2025/06/11 | 764 | 768 | 760 | 761 | 16,500 |
| 2025/06/10 | 761 | 768 | 750 | 763 | 45,000 |
| 2025/06/09 | 754 | 774 | 748 | 755 | 44,700 |
| 2025/06/06 | 760 | 763 | 742 | 748 | 38,600 |
| 2025/06/05 | 751 | 780 | 751 | 759 | 57,400 |
| 2025/06/04 | 761 | 762 | 746 | 753 | 25,300 |
| 2025/06/03 | 739 | 750 | 731 | 746 | 20,100 |
| 2025/06/02 | 749 | 752 | 730 | 736 | 20,900 |
| 2025/05/30 | 741 | 754 | 741 | 741 | 33,900 |
| 2025/05/29 | 732 | 777 | 732 | 750 | 67,600 |
| 2025/05/28 | 743 | 746 | 728 | 728 | 33,400 |
| 2025/05/27 | 706 | 743 | 706 | 743 | 48,100 |
| 2025/05/26 | 704 | 709 | 702 | 702 | 7,300 |
| 2025/05/23 | 694 | 710 | 694 | 704 | 17,200 |
| 2025/05/22 | 707 | 707 | 691 | 691 | 14,100 |
| 2025/05/21 | 709 | 716 | 707 | 708 | 12,200 |
| 2025/05/20 | 717 | 719 | 702 | 702 | 15,200 |
| 2025/05/19 | 710 | 721 | 710 | 712 | 19,300 |
| 2025/05/16 | 709 | 710 | 706 | 710 | 11,500 |
| 2025/05/15 | 682 | 708 | 682 | 708 | 32,800 |
| 2025/05/14 | 682 | 694 | 681 | 682 | 8,500 |
| 2025/05/13 | 692 | 698 | 684 | 686 | 17,500 |
| 2025/05/12 | 683 | 700 | 683 | 687 | 15,400 |
| 2025/05/09 | 681 | 690 | 678 | 689 | 14,500 |
| 2025/05/08 | 680 | 680 | 669 | 676 | 4,100 |
| 2025/05/07 | 678 | 679 | 671 | 678 | 7,500 |
| 2025/05/02 | 682 | 682 | 670 | 674 | 7,000 |
| 2025/05/01 | 678 | 690 | 678 | 681 | 25,900 |
| 2025/04/30 | 662 | 677 | 658 | 671 | 30,200 |
| 2025/04/28 | 662 | 665 | 656 | 660 | 7,200 |
| 2025/04/25 | 654 | 662 | 653 | 662 | 11,800 |
| 2025/04/24 | 653 | 654 | 648 | 653 | 5,600 |
| 2025/04/23 | 645 | 656 | 645 | 653 | 17,800 |
| 2025/04/22 | 654 | 657 | 642 | 642 | 15,900 |
| 2025/04/21 | 650 | 657 | 649 | 656 | 13,600 |
| 2025/04/18 | 648 | 665 | 648 | 657 | 14,800 |
| 2025/04/17 | 640 | 658 | 635 | 648 | 60,400 |
| 2025/04/16 | 650 | 650 | 634 | 639 | 16,300 |
| 2025/04/15 | 645 | 655 | 641 | 650 | 22,400 |
| 2025/04/14 | 676 | 676 | 644 | 646 | 27,700 |
| 2025/04/11 | 615 | 655 | 610 | 646 | 34,500 |
| 2025/04/10 | 640 | 644 | 622 | 633 | 81,600 |
| 2025/04/09 | 590 | 610 | 575 | 590 | 69,600 |
| 2025/04/08 | 590 | 620 | 590 | 610 | 32,900 |
| 2025/04/07 | 571 | 594 | 561 | 570 | 69,000 |
| 2025/04/04 | 664 | 664 | 624 | 631 | 87,400 |
| 2025/04/03 | 680 | 680 | 661 | 680 | 35,500 |
| 2025/04/02 | 700 | 700 | 685 | 690 | 41,300 |
| 2025/04/01 | 707 | 712 | 697 | 700 | 25,600 |
| 2025/03/31 | 726 | 726 | 706 | 707 | 44,600 |
| 2025/03/28 | 731 | 743 | 727 | 733 | 53,600 |
| 2025/03/27 | 737 | 737 | 726 | 731 | 38,600 |
| 2025/03/26 | 750 | 750 | 737 | 737 | 30,000 |
| 2025/03/25 | 767 | 772 | 744 | 750 | 65,900 |
| 2025/03/24 | 777 | 779 | 762 | 772 | 224,500 |
| 2025/03/21 | 756 | 770 | 739 | 740 | 49,800 |
| 2025/03/19 | 740 | 762 | 737 | 762 | 60,600 |
| 2025/03/18 | 729 | 784 | 724 | 737 | 301,700 |
| 2025/03/17 | 715 | 723 | 707 | 719 | 61,000 |
| 2025/03/14 | 707 | 728 | 707 | 728 | 33,200 |
| 2025/03/13 | 709 | 718 | 706 | 706 | 11,500 |
| 2025/03/12 | 699 | 716 | 699 | 707 | 17,400 |
| 2025/03/11 | 708 | 708 | 697 | 699 | 23,700 |
| 2025/03/10 | 729 | 735 | 717 | 719 | 34,500 |
| 2025/03/07 | 711 | 733 | 709 | 729 | 54,000 |
| 2025/03/06 | 712 | 722 | 705 | 715 | 37,300 |
| 2025/03/05 | 691 | 709 | 689 | 708 | 28,100 |
| 2025/03/04 | 691 | 697 | 686 | 690 | 17,000 |
| 2025/03/03 | 692 | 696 | 689 | 695 | 13,400 |
| 2025/02/28 | 687 | 695 | 681 | 686 | 13,400 |
| 2025/02/27 | 693 | 703 | 692 | 696 | 8,800 |
| 2025/02/26 | 697 | 697 | 680 | 685 | 35,800 |
| 2025/02/25 | 697 | 698 | 690 | 690 | 32,400 |
| 2025/02/21 | 699 | 707 | 699 | 699 | 8,000 |
| 2025/02/20 | 701 | 712 | 697 | 698 | 17,800 |
| 2025/02/19 | 708 | 714 | 700 | 701 | 15,000 |
| 2025/02/18 | 697 | 707 | 697 | 707 | 9,900 |
| 2025/02/17 | 700 | 707 | 696 | 696 | 19,800 |
| 2025/02/14 | 714 | 714 | 702 | 702 | 18,500 |
| 2025/02/13 | 714 | 727 | 714 | 715 | 28,900 |
| 2025/02/12 | 717 | 717 | 705 | 713 | 23,900 |
| 2025/02/10 | 703 | 720 | 702 | 715 | 21,100 |
| 2025/02/07 | 711 | 711 | 702 | 702 | 13,300 |
| 2025/02/06 | 706 | 715 | 706 | 711 | 15,800 |
| 2025/02/05 | 690 | 708 | 690 | 706 | 18,100 |
| 2025/02/04 | 688 | 703 | 688 | 696 | 13,900 |
| 2025/02/03 | 698 | 700 | 686 | 686 | 24,300 |
| 2025/01/31 | 700 | 702 | 692 | 700 | 19,100 |
| 2025/01/30 | 711 | 711 | 695 | 700 | 43,600 |
| 2025/01/29 | 710 | 717 | 710 | 712 | 9,800 |
| 2025/01/28 | 701 | 720 | 701 | 710 | 20,600 |
| 2025/01/27 | 720 | 721 | 706 | 707 | 27,400 |
| 2025/01/24 | 701 | 725 | 695 | 711 | 40,900 |
| 2025/01/23 | 712 | 712 | 697 | 700 | 28,000 |
| 2025/01/22 | 699 | 714 | 699 | 713 | 31,600 |
| 2025/01/21 | 699 | 699 | 685 | 693 | 27,000 |
| 2025/01/20 | 704 | 704 | 691 | 694 | 38,300 |
| 2025/01/17 | 692 | 697 | 681 | 697 | 36,600 |
| 2025/01/16 | 694 | 708 | 692 | 703 | 59,500 |
| 2025/01/15 | 699 | 700 | 681 | 681 | 66,500 |
| 2025/01/14 | 691 | 695 | 682 | 693 | 102,400 |
| 2025/01/10 | 725 | 725 | 697 | 703 | 181,000 |
| 2025/01/09 | 753 | 757 | 723 | 728 | 295,600 |
| 2025/01/08 | 812 | 813 | 791 | 798 | 116,500 |
| 2025/01/07 | 783 | 823 | 767 | 810 | 246,400 |
| 2025/01/06 | 805 | 835 | 777 | 777 | 312,700 |
| 2024/12/30 | 765 | 794 | 759 | 790 | 176,600 |
| 2024/12/27 | 733 | 764 | 732 | 754 | 53,500 |
| 2024/12/26 | 724 | 731 | 720 | 724 | 40,400 |
| 2024/12/25 | 731 | 741 | 720 | 727 | 56,200 |
| 2024/12/24 | 746 | 746 | 730 | 731 | 76,400 |
| 2024/12/23 | 768 | 782 | 747 | 752 | 76,200 |
| 2024/12/20 | 813 | 813 | 752 | 762 | 136,500 |
| 2024/12/19 | 791 | 814 | 770 | 808 | 118,500 |
| 2024/12/18 | 819 | 847 | 790 | 798 | 208,500 |
| 2024/12/17 | 750 | 793 | 750 | 778 | 205,600 |
| 2024/12/16 | 754 | 758 | 729 | 729 | 99,400 |
| 2024/12/13 | 751 | 772 | 751 | 768 | 51,500 |
| 2024/12/12 | 770 | 787 | 751 | 752 | 104,500 |
| 2024/12/11 | 721 | 814 | 718 | 766 | 391,900 |
| 2024/12/10 | 729 | 735 | 718 | 719 | 17,900 |
| 2024/12/09 | 717 | 729 | 717 | 729 | 15,400 |
| 2024/12/06 | 716 | 716 | 707 | 716 | 32,700 |
| 2024/12/05 | 718 | 724 | 716 | 716 | 17,400 |
| 2024/12/04 | 724 | 729 | 715 | 716 | 13,100 |
| 2024/12/03 | 717 | 734 | 716 | 724 | 46,000 |
| 2024/12/02 | 714 | 720 | 713 | 714 | 11,900 |
| 2024/11/29 | 732 | 733 | 711 | 719 | 22,700 |
| 2024/11/28 | 723 | 734 | 716 | 733 | 14,100 |
| 2024/11/27 | 750 | 757 | 721 | 723 | 46,700 |
| 2024/11/26 | 783 | 790 | 740 | 755 | 96,200 |
| 2024/11/25 | 744 | 754 | 735 | 738 | 40,000 |
| 2024/11/22 | 755 | 755 | 736 | 744 | 11,700 |
| 2024/11/21 | 733 | 756 | 733 | 756 | 23,000 |
| 2024/11/20 | 751 | 751 | 731 | 733 | 26,700 |
| 2024/11/19 | 703 | 768 | 703 | 749 | 101,400 |
| 2024/11/18 | 704 | 709 | 701 | 702 | 10,200 |
| 2024/11/15 | 703 | 716 | 703 | 708 | 7,800 |
| 2024/11/14 | 736 | 736 | 705 | 706 | 30,000 |
| 2024/11/13 | 751 | 753 | 731 | 731 | 19,900 |
| 2024/11/12 | 736 | 774 | 735 | 751 | 48,400 |
| 2024/11/11 | 739 | 742 | 722 | 738 | 15,600 |
| 2024/11/08 | 737 | 737 | 725 | 729 | 7,200 |
| 2024/11/07 | 729 | 743 | 728 | 731 | 18,300 |
| 2024/11/06 | 717 | 730 | 713 | 725 | 16,400 |
| 2024/11/05 | 707 | 713 | 700 | 713 | 10,800 |
| 2024/11/01 | 707 | 707 | 693 | 699 | 19,800 |
| 2024/10/31 | 713 | 718 | 708 | 708 | 11,400 |
| 2024/10/30 | 730 | 730 | 711 | 711 | 17,100 |
| 2024/10/29 | 717 | 731 | 711 | 731 | 17,900 |
| 2024/10/28 | 705 | 716 | 705 | 707 | 6,900 |
| 2024/10/25 | 730 | 730 | 692 | 704 | 55,300 |
| 2024/10/24 | 736 | 737 | 714 | 737 | 44,400 |
| 2024/10/23 | 724 | 748 | 724 | 748 | 25,100 |
| 2024/10/22 | 751 | 751 | 721 | 723 | 42,600 |
| 2024/10/21 | 751 | 758 | 741 | 741 | 19,100 |
| 2024/10/18 | 745 | 774 | 745 | 751 | 38,800 |
| 2024/10/17 | 746 | 751 | 736 | 749 | 32,500 |
| 2024/10/16 | 758 | 761 | 742 | 750 | 45,700 |
| 2024/10/15 | 772 | 805 | 761 | 761 | 119,600 |
| 2024/10/11 | 771 | 784 | 755 | 771 | 93,700 |
| 2024/10/10 | 833 | 838 | 782 | 782 | 200,000 |
| 2024/10/09 | 890 | 928 | 817 | 848 | 1,197,600 |
| 2024/10/08 | 761 | 876 | 745 | 876 | 697,700 |
| 2024/10/07 | 727 | 745 | 722 | 726 | 17,900 |