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
2004/12/30 1,251 1,300 1,251 1,300 8,000
2004/12/29 1,300 1,300 1,251 1,251 12,000
2004/12/28 1,290 1,290 1,290 1,290 1,000
2004/12/27 1,341 1,355 1,272 1,272 25,000
2004/12/24 1,348 1,348 1,286 1,339 4,000
2004/12/22 1,359 1,359 1,300 1,300 8,000
2004/12/21 1,330 1,370 1,251 1,370 22,000
2004/12/20 1,230 1,250 1,230 1,250 5,000
2004/12/17 1,200 1,300 1,200 1,290 33,000
2004/12/16 1,201 1,220 1,200 1,210 8,000
2004/12/15 1,350 1,350 1,170 1,200 6,000
2004/12/14 1,350 1,350 1,350 1,350 2,000
2004/12/13 1,440 1,440 1,360 1,360 20,000
2004/12/10 1,360 1,400 1,310 1,380 42,000
2004/12/09 1,210 1,380 1,210 1,350 50,000
2004/12/08 1,140 1,180 1,100 1,180 52,000
2004/12/07 1,100 1,190 1,100 1,140 34,000
2004/12/06 1,300 1,300 1,100 1,100 38,000
2004/12/03 1,340 1,340 1,300 1,300 10,000
2004/12/02 1,340 1,340 1,340 1,340 6,000
2004/12/01 1,340 1,350 1,300 1,340 15,000
2004/11/30 1,380 1,380 1,340 1,340 8,000
2004/11/29 1,430 1,430 1,370 1,370 10,000
2004/11/26 1,350 1,400 1,340 1,400 17,000
2004/11/25 1,400 1,400 1,330 1,340 20,000
2004/11/24 1,410 1,440 1,400 1,400 13,000
2004/11/22 1,430 1,430 1,390 1,430 20,000
2004/11/19 1,540 1,540 1,460 1,480 24,000
2004/11/18 1,560 1,570 1,540 1,540 16,000
2004/11/17 1,570 1,600 1,550 1,570 18,000
2004/11/16 1,550 1,600 1,550 1,560 14,000
2004/11/15 1,600 1,600 1,540 1,540 11,000
2004/11/12 1,650 1,680 1,640 1,640 30,000
2004/11/11 1,550 1,650 1,540 1,650 41,000
2004/11/10 1,590 1,600 1,570 1,570 9,000
2004/11/09 1,600 1,620 1,560 1,600 13,000
2004/11/08 1,660 1,660 1,620 1,620 9,000
2004/11/05 1,540 1,670 1,540 1,620 32,000
2004/11/04 1,550 1,560 1,520 1,540 19,000
2004/11/02 1,630 1,630 1,520 1,540 25,000
2004/11/01 1,700 1,700 1,600 1,600 37,000
2004/10/29 1,630 1,730 1,620 1,720 53,000
2004/10/28 1,600 1,660 1,600 1,630 27,000
2004/10/27 1,520 1,630 1,520 1,550 51,000
2004/10/26 1,410 1,560 1,390 1,510 53,000
2004/10/25 1,470 1,470 1,370 1,420 123,000
2004/10/22 1,530 1,660 1,510 1,530 85,000
2004/10/21 1,520 1,590 1,520 1,550 31,000
2004/10/20 1,700 1,700 1,540 1,550 90,000
2004/10/19 1,820 1,840 1,700 1,700 84,000
2004/10/18 1,720 1,880 1,710 1,790 168,000
2004/10/15 1,660 1,780 1,590 1,710 135,000
2004/10/14 1,480 1,670 1,450 1,660 182,000
2004/10/13 1,400 1,510 1,390 1,470 123,000
2004/10/12 1,330 1,400 1,300 1,400 199,000
2004/10/08 1,290 1,330 1,230 1,330 40,000
2004/10/07 1,250 1,300 1,240 1,290 22,000
2004/10/06 1,340 1,360 1,230 1,250 85,000
2004/10/05 1,350 1,370 1,310 1,360 77,000
2004/10/04 1,300 1,370 1,280 1,340 157,000
2004/10/01 1,300 1,300 1,210 1,210 69,000
2004/09/30 1,180 1,330 1,120 1,310 273,000
2004/09/29 1,140 1,180 963 1,180 171,000
2004/09/28 1,200 1,200 1,070 1,160 130,000
2004/09/27 1,100 1,220 1,090 1,220 159,000
2004/09/24 1,020 1,100 1,000 1,100 166,000
2004/09/22 1,030 1,030 960 1,030 35,000
2004/09/21 1,000 1,040 980 1,040 119,000
2004/09/17 960 1,000 930 1,000 63,000
2004/09/16 920 955 910 955 75,000
2004/09/15 877 921 840 920 74,000
2004/09/14 899 900 840 879 39,000
2004/09/13 880 899 878 889 23,000
2004/09/10 865 870 850 868 17,000
2004/09/09 791 860 791 855 42,000
2004/09/08 786 812 786 812 5,000
2004/09/07 796 796 796 796 1,000
2004/09/03 791 811 786 809 8,000
2004/09/01 801 815 780 815 17,000
2004/08/31 849 849 820 820 5,000
2004/08/30 853 863 850 850 8,000
2004/08/27 851 860 850 850 12,000
2004/08/26 876 881 830 830 30,000
2004/08/25 780 890 775 866 50,000
2004/08/24 799 799 781 790 10,000
2004/08/23 813 813 772 799 12,000
2004/08/20 825 825 815 815 12,000
2004/08/19 831 831 821 821 2,000
2004/08/18 840 850 831 831 4,000
2004/08/17 860 860 860 860 1,000
2004/08/16 860 860 832 860 5,000
2004/08/13 880 880 872 872 5,000
2004/08/12 908 908 900 900 7,000
2004/08/11 901 928 901 908 27,000
2004/08/10 895 900 895 898 7,000
2004/08/09 898 898 851 851 6,000
2004/08/06 855 900 846 900 23,000
2004/08/05 811 865 800 865 11,000
2004/08/04 829 830 761 812 37,000
2004/08/03 900 915 850 850 20,000
2004/08/02 880 890 872 880 10,000
2004/07/30 862 896 860 890 20,000
2004/07/29 935 935 875 875 25,000
2004/07/28 950 960 880 955 50,000
2004/07/27 1,100 1,100 910 940 76,000
2004/07/26 1,070 1,130 1,060 1,110 28,000
2004/07/23 1,180 1,190 1,050 1,110 124,000
2004/07/22 1,050 1,260 1,020 1,140 357,000
2004/07/21 971 1,070 971 1,070 392,000
2004/07/20 898 980 881 970 70,000
2004/07/16 815 900 815 900 48,000
2004/07/15 910 911 811 812 54,000
2004/07/14 975 975 910 910 59,000
2004/07/13 979 985 951 975 42,000
2004/07/12 949 985 930 985 51,000
2004/07/09 955 998 930 980 174,000
2004/07/08 861 960 855 930 140,000
2004/07/07 779 881 740 871 148,000
2004/07/06 790 799 781 781 24,000
2004/07/05 780 795 780 795 15,000
2004/07/02 780 795 765 795 26,000
2004/07/01 805 805 772 783 53,000
2004/06/30 780 815 770 805 92,000
2004/06/29 739 779 705 779 48,000
2004/06/28 724 750 720 730 40,000
2004/06/25 719 780 690 730 157,000
2004/06/24 629 719 629 719 103,000
2004/06/23 570 620 570 619 25,000
2004/06/22 582 582 550 570 25,000
2004/06/21 601 602 600 600 12,000
2004/06/18 630 630 600 600 27,000
2004/06/17 625 635 603 635 43,000
2004/06/16 680 680 610 620 79,000
2004/06/15 644 697 600 680 79,000
2004/06/14 711 730 645 645 122,000
2004/06/11 599 695 591 695 205,000
2004/06/10 534 595 530 595 58,000
2004/06/09 520 540 520 534 37,000
2004/06/08 541 545 502 539 35,000
2004/06/07 485 547 485 547 30,000
2004/06/03 485 485 465 470 3,000
2004/06/02 485 485 485 485 1,000
2004/06/01 470 485 470 485 18,000
2004/05/31 480 480 461 461 3,000
2004/05/28 494 494 480 480 17,000
2004/05/26 510 510 505 505 7,000
2004/05/25 502 502 500 500 3,000
2004/05/24 501 502 501 502 4,000
2004/05/21 482 491 482 491 3,000
2004/05/20 500 510 495 510 7,000
2004/05/19 507 510 495 505 5,000
2004/05/18 480 480 480 480 4,000
2004/05/17 558 558 475 480 13,000
2004/05/14 566 570 475 559 65,000
2004/05/13 519 565 519 565 74,000
2004/05/12 459 485 459 485 10,000
2004/05/11 460 465 460 460 6,000
2004/05/10 518 518 480 480 6,000
2004/05/07 530 534 522 534 29,000
2004/05/06 508 525 500 525 27,000
2004/04/30 500 530 500 518 31,000
2004/04/28 453 510 453 510 51,000
2004/04/27 469 475 462 467 20,000
2004/04/26 480 480 467 468 13,000
2004/04/23 455 500 455 500 46,000
2004/04/22 512 520 490 490 71,000
2004/04/21 504 520 504 505 26,000
2004/04/20 505 570 505 505 81,000
2004/04/19 465 500 465 490 36,000
2004/04/16 465 479 462 462 39,000
2004/04/15 439 465 439 465 46,000
2004/04/14 401 440 401 436 68,000
2004/04/13 390 400 390 400 9,000
2004/04/12 390 390 386 386 2,000
2004/04/09 395 396 390 390 11,000
2004/04/08 405 410 405 410 5,000
2004/04/07 400 419 400 410 16,000
2004/04/06 390 400 390 400 14,000
2004/04/05 400 400 390 390 4,000
2004/04/02 369 400 365 400 15,000
2004/04/01 371 371 365 367 27,000
2004/03/31 370 378 365 370 12,000
2004/03/30 361 363 361 363 3,000
2004/03/29 357 359 356 359 4,000
2004/03/26 355 355 355 355 1,000
2004/03/25 360 375 350 352 14,000
2004/03/24 346 346 346 346 1,000
2004/03/23 346 346 345 346 4,000
2004/03/22 343 343 343 343 2,000
2004/03/19 345 348 342 342 8,000
2004/03/18 345 350 340 345 13,000
2004/03/17 329 349 329 340 5,000
2004/03/16 320 325 320 320 11,000
2004/03/15 310 320 310 318 8,000
2004/03/12 320 320 316 318 7,000
2004/03/10 325 325 322 322 5,000
2004/03/09 325 325 320 325 9,000
2004/03/08 315 325 315 325 6,000
2004/03/05 310 320 307 315 8,000
2004/03/04 310 310 310 310 1,000
2004/03/02 313 314 313 313 5,000
2004/03/01 309 309 309 309 2,000
2004/02/27 301 310 300 300 13,000
2004/02/26 300 301 300 300 4,000
2004/02/25 305 305 300 300 5,000
2004/02/24 306 306 306 306 1,000
2004/02/23 300 306 300 306 7,000
2004/02/19 306 306 306 306 1,000
2004/02/18 315 315 310 310 3,000
2004/02/17 315 315 315 315 2,000
2004/02/13 320 320 320 320 2,000
2004/02/12 315 315 315 315 4,000
2004/02/10 330 330 315 315 6,000
2004/02/06 314 315 314 315 2,000
2004/02/04 312 312 311 311 6,000
2004/02/03 315 315 315 315 1,000
2004/01/28 328 328 320 320 3,000
2004/01/27 331 331 331 331 1,000
2004/01/26 332 332 331 331 11,000
2004/01/22 326 330 326 330 7,000
2004/01/21 330 342 325 325 16,000
2004/01/20 320 325 320 320 6,000
2004/01/19 302 320 302 320 9,000
2004/01/16 300 300 300 300 2,000
2004/01/15 291 300 291 300 4,000
2004/01/14 308 308 290 300 29,000
2004/01/13 305 310 303 305 16,000
2004/01/09 300 300 300 300 4,000
2004/01/08 295 300 292 300 10,000
2004/01/06 300 305 300 300 3,000
2004/01/05 295 300 295 300 2,000

このページの先頭へ