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

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
2026/06/26 2,033 2,075 1,883 1,941 391,000
2026/06/25 1,972 2,166 1,912 2,125 660,600
2026/06/24 1,980 2,070 1,877 1,892 418,800
2026/06/23 2,037 2,074 1,980 1,980 340,300
2026/06/22 2,057 2,141 2,001 2,026 341,900
2026/06/19 2,165 2,262 1,940 2,048 785,400
2026/06/18 2,131 2,265 2,086 2,171 690,400
2026/06/17 2,230 2,490 2,122 2,153 1,705,200
2026/06/16 2,280 2,280 2,280 2,280 27,400
2026/06/15 1,850 1,895 1,788 1,880 479,300
2026/06/12 1,821 1,856 1,720 1,795 311,400
2026/06/11 1,716 1,813 1,655 1,750 437,400
2026/06/10 1,933 1,933 1,800 1,836 574,900
2026/06/09 2,170 2,182 1,933 1,988 771,100
2026/06/08 2,239 2,285 2,086 2,135 588,300
2026/06/05 2,346 2,483 2,320 2,389 292,700
2026/06/04 2,307 2,463 2,220 2,446 333,000
2026/06/03 2,300 2,496 2,235 2,407 379,500
2026/06/02 2,287 2,348 2,144 2,283 478,800
2026/06/01 2,120 2,328 2,120 2,286 491,700
2026/05/29 2,260 2,286 2,062 2,087 331,600
2026/05/28 2,175 2,244 2,080 2,210 268,000
2026/05/27 2,298 2,440 2,201 2,224 486,600
2026/05/26 2,211 2,343 2,072 2,262 484,500
2026/05/25 2,125 2,199 2,029 2,194 468,300
2026/05/22 1,957 2,134 1,950 2,083 383,300
2026/05/21 1,960 1,971 1,788 1,957 485,100
2026/05/20 2,010 2,044 1,870 1,918 497,500
2026/05/19 2,183 2,183 1,932 2,024 817,000
2026/05/18 2,050 2,192 1,984 2,182 600,600
2026/05/15 1,934 2,098 1,930 2,000 438,700
2026/05/14 1,953 2,044 1,873 1,910 406,800
2026/05/13 1,970 2,091 1,911 1,935 474,400
2026/05/12 2,127 2,150 1,954 1,973 640,700
2026/05/11 1,970 2,326 1,941 2,172 1,706,600
2026/05/08 1,750 1,958 1,714 1,930 485,200
2026/05/07 1,702 1,783 1,663 1,751 379,100
2026/05/01 1,684 1,686 1,623 1,649 186,100
2026/04/30 1,602 1,736 1,583 1,684 334,600
2026/04/28 1,647 1,658 1,581 1,622 232,100
2026/04/27 1,697 1,728 1,571 1,634 546,200
2026/04/24 1,799 1,820 1,700 1,709 466,500
2026/04/23 1,866 1,927 1,757 1,791 813,500
2026/04/22 1,790 1,841 1,722 1,826 483,800
2026/04/21 1,710 1,899 1,704 1,808 1,369,200
2026/04/20 1,615 1,787 1,615 1,750 2,102,000
2026/04/17 1,408 1,560 1,391 1,487 1,228,500
2026/04/16 1,271 1,398 1,268 1,378 485,200
2026/04/15 1,310 1,348 1,257 1,259 302,900
2026/04/14 1,317 1,334 1,278 1,282 249,600
2026/04/13 1,265 1,321 1,265 1,287 210,500
2026/04/10 1,359 1,387 1,262 1,265 565,500
2026/04/09 1,398 1,398 1,310 1,342 277,700
2026/04/08 1,400 1,400 1,361 1,398 296,100
2026/04/07 1,361 1,400 1,317 1,345 325,800
2026/04/06 1,391 1,450 1,346 1,359 498,800
2026/04/03 1,238 1,403 1,237 1,361 1,080,900
2026/03/27 1,284 1,355 1,271 1,326 364,200
2026/03/26 1,360 1,489 1,307 1,314 704,400
2026/03/25 1,332 1,410 1,305 1,380 553,500
2026/03/24 1,373 1,435 1,262 1,282 933,200
2026/03/23 1,371 1,450 1,323 1,343 936,300
2026/03/19 1,618 1,660 1,481 1,501 1,204,200
2026/03/18 1,580 1,669 1,478 1,669 3,999,400
2026/03/17 1,369 1,369 1,369 1,369 57,500
2026/03/16 1,030 1,080 1,017 1,069 434,700
2026/03/13 1,010 1,073 997 1,046 371,400
2026/03/12 972 1,002 955 995 160,400
2026/03/11 978 1,027 965 985 242,000
2026/03/10 923 970 922 963 116,200
2026/03/09 914 915 874 903 231,700
2026/03/06 963 992 946 989 145,000
2026/03/05 951 986 950 978 208,700
2026/03/04 950 972 878 903 346,500
2026/03/03 1,053 1,053 990 995 266,200
2026/03/02 1,041 1,099 1,032 1,048 350,400
2026/02/27 990 1,090 989 1,080 348,400
2026/02/26 999 1,037 979 1,007 311,600
2026/02/25 1,074 1,126 1,010 1,029 1,042,600
2026/02/24 900 984 885 984 635,100
2026/02/20 949 949 861 874 473,500
2026/02/19 878 987 860 953 951,500
2026/02/18 832 884 818 870 243,000
2026/02/17 821 852 804 835 212,000
2026/02/16 769 824 769 824 100,300
2026/02/13 790 790 760 764 40,300
2026/02/12 808 810 787 791 45,700
2026/02/10 773 804 773 793 71,600
2026/02/09 798 798 767 770 50,000
2026/02/06 755 777 743 777 57,700
2026/02/05 758 768 753 753 25,100
2026/02/04 741 759 741 752 28,900
2026/02/03 741 749 741 743 18,600
2026/02/02 746 764 736 736 39,000
2026/01/30 730 742 723 736 20,800
2026/01/29 717 726 709 725 31,100
2026/01/28 728 728 717 717 32,000
2026/01/27 735 736 725 732 21,400
2026/01/26 746 746 734 735 28,900
2026/01/23 741 754 739 753 22,500
2026/01/22 742 746 736 738 44,900
2026/01/21 756 756 738 740 43,900
2026/01/20 772 777 760 769 34,900
2026/01/19 782 791 773 775 24,300
2026/01/16 795 800 777 789 77,400
2026/01/15 740 791 740 789 89,700
2026/01/14 748 751 739 742 30,300
2026/01/13 758 760 744 751 41,000
2026/01/09 749 757 741 743 25,800
2026/01/08 742 758 741 746 53,800
2026/01/07 723 739 720 739 50,100
2026/01/06 717 728 715 720 75,100
2026/01/05 698 709 696 706 37,400
2025/12/30 692 696 688 692 21,800
2025/12/29 699 707 693 693 35,100
2025/12/26 702 707 697 699 37,700
2025/12/25 691 705 691 703 59,500
2025/12/24 692 700 689 690 38,100
2025/12/23 678 696 678 696 52,800
2025/12/22 679 683 669 678 37,000
2025/12/19 665 679 662 678 46,000
2025/12/18 666 670 657 661 76,600
2025/12/17 681 682 663 676 68,300
2025/12/16 706 706 660 676 187,100
2025/12/15 698 710 693 706 92,000
2025/12/12 708 708 697 703 42,100
2025/12/11 714 714 693 698 72,300
2025/12/10 694 714 691 710 106,900
2025/12/09 709 709 688 691 104,300
2025/12/08 691 698 664 695 181,200
2025/12/05 755 755 687 698 548,200
2025/12/04 810 833 810 824 35,200
2025/12/03 828 834 810 811 55,200
2025/12/02 849 851 831 831 46,100
2025/12/01 855 866 841 841 79,000
2025/11/28 812 850 812 846 96,900
2025/11/27 805 823 803 817 39,500
2025/11/26 794 812 794 805 44,300
2025/11/25 804 806 791 792 29,800
2025/11/21 798 808 794 796 39,400
2025/11/20 810 825 802 808 41,000
2025/11/19 800 821 797 806 61,500
2025/11/18 832 843 800 800 86,100
2025/11/17 802 839 796 839 102,000
2025/11/14 786 804 784 802 67,600
2025/11/13 786 796 784 790 33,500
2025/11/12 775 794 775 790 34,100
2025/11/11 790 791 775 775 25,700
2025/11/10 784 798 775 785 58,900
2025/11/07 770 784 765 777 67,200
2025/11/06 756 777 753 775 58,000
2025/11/05 783 783 724 747 165,300
2025/11/04 774 799 772 792 54,700
2025/10/31 772 775 760 764 40,600
2025/10/30 756 779 751 773 71,300
2025/10/29 797 803 756 756 125,700
2025/10/28 804 834 790 802 316,500
2025/10/27 801 833 796 804 128,900
2025/10/24 797 821 782 790 254,700
2025/10/23 767 876 754 785 887,400
2025/10/22 749 769 738 768 45,000
2025/10/21 740 750 735 743 41,200
2025/10/20 731 746 730 734 29,900
2025/10/17 744 744 723 726 27,500
2025/10/16 727 741 727 741 25,100
2025/10/15 709 724 709 722 22,800
2025/10/14 716 717 700 708 88,200
2025/10/10 744 744 721 722 44,400
2025/10/09 752 752 741 743 25,700
2025/10/08 756 761 748 748 38,700
2025/10/07 769 770 742 757 98,600
2025/10/06 765 776 756 769 151,900
2025/10/03 723 737 722 727 28,700
2025/10/02 724 729 708 708 62,500
2025/10/01 750 750 721 721 62,000
2025/09/30 751 759 743 745 45,200
2025/09/29 758 760 752 752 29,700
2025/09/26 753 765 751 758 26,700
2025/09/25 751 757 748 751 29,800
2025/09/24 760 760 750 751 40,100
2025/09/22 759 781 755 755 88,800
2025/09/19 753 760 735 754 128,200
2025/09/18 762 762 745 754 135,200
2025/09/17 761 793 751 760 350,000
2025/09/16 832 848 811 836 279,100
2025/09/12 829 833 818 828 65,000
2025/09/11 825 830 815 826 39,200
2025/09/10 857 861 816 821 95,300
2025/09/09 889 898 843 850 167,800
2025/09/08 863 879 851 874 82,900
2025/09/05 814 862 813 854 164,200
2025/09/04 804 812 801 812 12,500
2025/09/03 817 817 800 800 36,800
2025/09/02 806 825 806 817 41,900
2025/09/01 806 822 806 806 50,300
2025/08/29 804 809 795 806 30,600
2025/08/28 809 818 803 803 27,100
2025/08/27 809 812 805 809 16,400
2025/08/26 799 813 796 808 31,400
2025/08/25 791 800 785 793 68,000

このページの先頭へ