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
2001/12/28 341 355 341 350 3,000
2001/12/27 340 350 340 350 4,000
2001/12/26 341 350 341 350 24,000
2001/12/25 350 370 350 350 22,000
2001/12/21 369 369 350 350 36,000
2001/12/20 370 370 330 330 10,000
2001/12/17 410 410 410 410 1,000
2001/12/14 412 412 410 410 10,000
2001/12/13 421 421 421 421 2,000
2001/12/12 413 421 413 421 5,000
2001/12/11 410 411 410 411 6,000
2001/12/10 410 419 410 410 7,000
2001/12/07 411 414 410 410 25,000
2001/12/06 426 426 410 410 9,000
2001/12/04 415 430 415 430 3,000
2001/12/03 436 436 419 419 8,000
2001/11/30 441 441 441 441 2,000
2001/11/29 447 447 441 441 3,000
2001/11/28 450 450 450 450 1,000
2001/11/27 450 450 450 450 5,000
2001/11/26 443 450 443 450 3,000
2001/11/22 450 450 445 445 3,000
2001/11/21 470 470 460 460 3,000
2001/11/19 470 470 470 470 1,000
2001/11/16 458 458 455 455 2,000
2001/11/15 458 458 443 443 4,000
2001/11/14 455 458 455 458 4,000
2001/11/13 450 456 450 456 3,000
2001/11/12 450 451 450 450 8,000
2001/11/09 426 435 426 435 2,000
2001/11/07 445 445 440 440 5,000
2001/11/05 445 445 445 445 1,000
2001/11/02 437 445 437 445 3,000
2001/11/01 444 444 444 444 1,000
2001/10/31 445 445 440 445 5,000
2001/10/30 455 455 446 446 4,000
2001/10/29 488 488 480 480 12,000
2001/10/26 450 488 450 488 12,000
2001/10/25 435 440 433 440 38,000
2001/10/24 435 440 430 430 3,000
2001/10/23 447 447 430 431 18,000
2001/10/22 445 445 445 445 2,000
2001/10/19 455 455 445 445 8,000
2001/10/17 455 455 455 455 2,000
2001/10/16 455 457 455 455 4,000
2001/10/15 439 455 439 455 10,000
2001/10/12 425 455 425 455 10,000
2001/10/11 425 430 413 421 15,000
2001/10/10 425 425 425 425 3,000
2001/10/09 425 425 420 425 3,000
2001/10/05 430 439 430 437 9,000
2001/10/04 439 439 425 430 11,000
2001/10/03 440 440 440 440 1,000
2001/10/02 440 440 440 440 16,000
2001/09/28 440 440 439 440 7,000
2001/09/27 440 440 410 410 5,000
2001/09/26 445 446 431 445 11,000
2001/09/25 426 440 426 440 2,000
2001/09/21 430 430 425 425 4,000
2001/09/20 455 455 450 450 54,000
2001/09/19 476 476 450 450 8,000
2001/09/11 500 540 500 540 13,000
2001/09/10 550 550 550 550 1,000
2001/09/06 560 580 560 560 13,000
2001/09/05 601 601 580 580 11,000
2001/09/03 590 590 590 590 1,000
2001/08/31 600 600 570 590 22,000
2001/08/30 620 620 600 600 39,000
2001/08/29 615 615 615 615 1,000
2001/08/28 630 630 610 620 21,000
2001/08/27 635 635 625 630 8,000
2001/08/24 660 660 635 635 4,000
2001/08/23 670 670 660 660 5,000
2001/08/22 690 690 670 670 22,000
2001/08/21 720 720 700 700 5,000
2001/08/20 720 720 720 720 2,000
2001/08/17 730 730 720 720 3,000
2001/08/16 740 740 740 740 1,000
2001/08/15 760 760 760 760 1,000
2001/08/14 760 760 760 760 1,000
2001/08/10 690 720 690 720 4,000
2001/08/09 730 730 700 700 3,000
2001/08/08 760 760 730 730 3,000
2001/08/07 770 770 760 760 2,000
2001/08/03 800 800 780 780 5,000
2001/08/02 800 810 800 810 6,000
2001/08/01 801 801 800 800 2,000
2001/07/31 790 790 790 790 1,000
2001/07/27 790 790 790 790 1,000
2001/07/26 803 803 800 800 57,000
2001/07/25 801 803 801 803 3,000
2001/07/24 800 810 800 801 12,000
2001/07/23 829 829 829 829 1,000
2001/07/19 780 780 780 780 1,000
2001/07/18 820 820 780 780 18,000
2001/07/17 820 820 811 820 5,000
2001/07/16 850 850 820 820 3,000
2001/07/13 850 850 820 840 24,000
2001/07/12 845 850 820 820 7,000
2001/07/11 831 831 810 810 15,000
2001/07/10 819 830 819 830 8,000
2001/07/09 839 840 830 830 7,000
2001/07/06 890 890 850 855 13,000
2001/07/05 910 910 897 910 8,000
2001/07/04 960 960 950 950 48,000
2001/07/03 1,000 1,000 980 980 15,000
2001/07/02 1,030 1,030 1,010 1,010 5,000
2001/06/29 1,040 1,040 1,040 1,040 16,000
2001/06/28 1,040 1,040 1,040 1,040 1,000
2001/06/27 1,040 1,040 1,040 1,040 20,000
2001/06/26 1,060 1,060 1,060 1,060 9,000
2001/06/25 1,170 1,170 1,060 1,100 13,000
2001/06/22 1,160 1,170 1,160 1,160 16,000
2001/06/21 1,170 1,170 1,170 1,170 1,000
2001/06/19 1,200 1,200 1,200 1,200 1,000
2001/06/15 1,200 1,200 1,200 1,200 7,000
2001/06/14 1,160 1,240 1,160 1,240 5,000
2001/06/13 1,190 1,190 1,180 1,180 3,000
2001/06/11 1,250 1,250 1,200 1,200 6,000
2001/06/08 1,250 1,290 1,250 1,260 22,000
2001/06/07 1,250 1,250 1,250 1,250 3,000
2001/06/06 1,280 1,300 1,260 1,280 12,000
2001/06/05 1,210 1,250 1,200 1,250 15,000
2001/06/04 1,240 1,240 1,190 1,200 16,000
2001/06/01 1,190 1,190 1,190 1,190 1,000
2001/05/31 1,190 1,190 1,190 1,190 2,000
2001/05/30 1,210 1,210 1,210 1,210 1,000
2001/05/29 1,210 1,210 1,210 1,210 2,000
2001/05/28 1,200 1,200 1,200 1,200 5,000
2001/05/25 1,200 1,200 1,200 1,200 3,000
2001/05/24 1,220 1,220 1,180 1,200 9,000
2001/05/23 1,230 1,240 1,220 1,220 5,000
2001/05/22 1,250 1,250 1,250 1,250 3,000
2001/05/18 1,240 1,250 1,240 1,250 3,000
2001/05/17 1,240 1,240 1,240 1,240 2,000
2001/05/16 1,220 1,220 1,220 1,220 1,000
2001/05/15 1,220 1,230 1,220 1,220 5,000
2001/05/14 1,220 1,230 1,220 1,230 6,000
2001/05/11 1,240 1,250 1,230 1,230 6,000
2001/05/10 1,250 1,260 1,250 1,250 5,000
2001/05/09 1,260 1,270 1,240 1,270 6,000
2001/05/08 1,300 1,300 1,240 1,280 39,000
2001/05/07 1,280 1,330 1,280 1,330 4,000
2001/05/01 1,300 1,300 1,290 1,290 2,000
2001/04/27 1,320 1,320 1,300 1,300 3,000
2001/04/26 1,300 1,300 1,300 1,300 1,000
2001/04/25 1,350 1,350 1,350 1,350 3,000
2001/04/24 1,350 1,350 1,350 1,350 1,000
2001/04/23 1,350 1,350 1,350 1,350 1,000
2001/04/20 1,360 1,360 1,350 1,350 4,000
2001/04/19 1,350 1,360 1,350 1,360 6,000
2001/04/18 1,350 1,350 1,350 1,350 2,000
2001/04/17 1,360 1,360 1,360 1,360 1,000
2001/04/16 1,410 1,410 1,360 1,360 2,000
2001/04/13 1,340 1,350 1,320 1,340 29,000
2001/04/11 1,380 1,380 1,330 1,350 3,000
2001/04/10 1,400 1,400 1,390 1,390 2,000
2001/04/09 1,370 1,370 1,370 1,370 1,000
2001/04/06 1,350 1,350 1,350 1,350 2,000
2001/04/04 1,300 1,300 1,300 1,300 2,000
2001/04/03 1,310 1,310 1,300 1,300 3,000
2001/03/30 1,300 1,300 1,300 1,300 4,000
2001/03/29 1,350 1,350 1,350 1,350 1,000
2001/03/28 1,330 1,330 1,330 1,330 1,000
2001/03/27 1,360 1,360 1,360 1,360 1,000
2001/03/26 1,350 1,350 1,350 1,350 1,000
2001/03/23 1,330 1,330 1,300 1,300 4,000
2001/03/22 1,330 1,330 1,320 1,320 2,000
2001/03/21 1,300 1,320 1,300 1,320 12,000
2001/03/19 1,290 1,290 1,290 1,290 5,000
2001/03/16 1,260 1,290 1,260 1,290 3,000
2001/03/15 1,300 1,300 1,300 1,300 1,000
2001/03/14 1,350 1,350 1,300 1,300 5,000
2001/03/13 1,400 1,400 1,350 1,350 14,000
2001/03/12 1,400 1,400 1,400 1,400 6,000
2001/03/08 1,470 1,470 1,470 1,470 1,000
2001/03/07 1,430 1,430 1,430 1,430 1,000
2001/03/06 1,400 1,400 1,400 1,400 3,000
2001/03/05 1,380 1,380 1,340 1,340 9,000
2001/03/02 1,380 1,380 1,380 1,380 1,000
2001/02/27 1,580 1,580 1,580 1,580 3,000
2001/02/26 1,600 1,600 1,590 1,590 10,000
2001/02/23 1,550 1,600 1,550 1,600 6,000
2001/02/22 1,550 1,590 1,550 1,590 33,000
2001/02/21 1,480 1,540 1,460 1,540 20,000
2001/02/20 1,600 1,600 1,480 1,480 6,000
2001/02/19 1,540 1,600 1,540 1,600 13,000
2001/02/16 1,500 1,500 1,450 1,470 8,000
2001/02/15 1,600 1,600 1,500 1,500 9,000
2001/02/14 1,600 1,600 1,510 1,600 14,000
2001/02/13 1,650 1,670 1,550 1,550 29,000
2001/02/09 1,470 1,630 1,470 1,630 82,000
2001/02/08 1,450 1,450 1,400 1,430 9,000
2001/02/07 1,370 1,450 1,370 1,450 31,000
2001/02/06 1,290 1,370 1,290 1,370 14,000
2001/02/05 1,300 1,300 1,300 1,300 5,000
2001/02/02 1,230 1,270 1,230 1,270 6,000
2001/02/01 1,200 1,230 1,200 1,230 2,000
2001/01/31 1,210 1,210 1,200 1,200 9,000
2001/01/30 1,200 1,200 1,200 1,200 1,000
2001/01/29 1,230 1,230 1,230 1,230 1,000
2001/01/26 1,200 1,230 1,190 1,230 10,000
2001/01/25 1,240 1,240 1,160 1,170 8,000
2001/01/23 1,200 1,280 1,200 1,280 3,000
2001/01/22 1,300 1,300 1,300 1,300 1,000
2001/01/19 1,350 1,350 1,300 1,300 6,000
2001/01/18 1,190 1,270 1,190 1,270 11,000
2001/01/17 1,150 1,150 1,150 1,150 2,000
2001/01/16 1,150 1,150 1,150 1,150 1,000
2001/01/15 1,180 1,180 1,180 1,180 1,000
2001/01/12 1,220 1,220 1,220 1,220 2,000
2001/01/09 1,350 1,350 1,350 1,350 2,000
2001/01/04 1,410 1,410 1,410 1,410 1,000

このページの先頭へ