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 |
---|---|---|---|---|---|
2017/12/29 | 110 | 112 | 110 | 112 | 128,000 |
2017/12/28 | 111 | 111 | 110 | 111 | 39,000 |
2017/12/27 | 110 | 111 | 109 | 111 | 241,000 |
2017/12/26 | 110 | 110 | 109 | 110 | 423,000 |
2017/12/25 | 112 | 112 | 109 | 110 | 758,000 |
2017/12/22 | 112 | 113 | 111 | 112 | 305,000 |
2017/12/21 | 112 | 114 | 112 | 112 | 427,000 |
2017/12/20 | 112 | 113 | 111 | 111 | 200,000 |
2017/12/19 | 112 | 113 | 111 | 113 | 215,000 |
2017/12/18 | 112 | 113 | 111 | 113 | 499,000 |
2017/12/15 | 114 | 115 | 112 | 112 | 727,000 |
2017/12/14 | 112 | 125 | 112 | 116 | 4,109,000 |
2017/12/13 | 113 | 114 | 111 | 112 | 118,000 |
2017/12/12 | 113 | 114 | 112 | 113 | 205,000 |
2017/12/11 | 113 | 115 | 112 | 113 | 329,000 |
2017/12/08 | 112 | 113 | 111 | 112 | 251,000 |
2017/12/07 | 111 | 113 | 111 | 112 | 245,000 |
2017/12/06 | 111 | 112 | 110 | 111 | 381,000 |
2017/12/05 | 113 | 113 | 111 | 112 | 238,000 |
2017/12/04 | 116 | 116 | 112 | 113 | 894,000 |
2017/12/01 | 118 | 119 | 116 | 117 | 286,000 |
2017/11/30 | 117 | 119 | 116 | 118 | 248,000 |
2017/11/29 | 115 | 118 | 114 | 116 | 511,000 |
2017/11/28 | 120 | 121 | 117 | 119 | 478,000 |
2017/11/27 | 116 | 120 | 115 | 118 | 602,000 |
2017/11/24 | 117 | 117 | 116 | 116 | 232,000 |
2017/11/22 | 117 | 118 | 116 | 118 | 333,000 |
2017/11/21 | 115 | 118 | 114 | 117 | 465,000 |
2017/11/20 | 115 | 115 | 113 | 113 | 247,000 |
2017/11/17 | 114 | 115 | 111 | 115 | 975,000 |
2017/11/16 | 110 | 114 | 110 | 113 | 516,000 |
2017/11/15 | 114 | 117 | 108 | 109 | 2,117,000 |
2017/11/14 | 125 | 125 | 124 | 124 | 395,000 |
2017/11/13 | 128 | 128 | 125 | 125 | 391,000 |
2017/11/10 | 127 | 129 | 125 | 129 | 595,000 |
2017/11/09 | 133 | 133 | 125 | 128 | 1,714,000 |
2017/11/08 | 124 | 133 | 124 | 131 | 2,718,000 |
2017/11/07 | 123 | 125 | 123 | 124 | 342,000 |
2017/11/06 | 127 | 127 | 123 | 123 | 839,000 |
2017/11/02 | 129 | 129 | 126 | 127 | 412,000 |
2017/11/01 | 127 | 128 | 126 | 128 | 534,000 |
2017/10/31 | 129 | 129 | 127 | 127 | 475,000 |
2017/10/30 | 131 | 131 | 127 | 129 | 1,252,000 |
2017/10/27 | 128 | 131 | 126 | 128 | 1,641,000 |
2017/10/26 | 126 | 128 | 124 | 127 | 945,000 |
2017/10/25 | 130 | 130 | 121 | 124 | 3,379,000 |
2017/10/24 | 124 | 133 | 122 | 130 | 5,578,000 |
2017/10/23 | 115 | 127 | 115 | 127 | 2,826,000 |
2017/10/20 | 115 | 116 | 113 | 114 | 209,000 |
2017/10/19 | 116 | 116 | 115 | 115 | 161,000 |
2017/10/18 | 115 | 116 | 115 | 115 | 172,000 |
2017/10/17 | 119 | 119 | 115 | 115 | 289,000 |
2017/10/16 | 117 | 118 | 115 | 118 | 297,000 |
2017/10/13 | 116 | 116 | 115 | 115 | 222,000 |
2017/10/12 | 117 | 118 | 116 | 116 | 184,000 |
2017/10/11 | 116 | 117 | 116 | 117 | 118,000 |
2017/10/10 | 114 | 115 | 114 | 115 | 168,000 |
2017/10/06 | 115 | 115 | 112 | 114 | 434,000 |
2017/10/05 | 116 | 116 | 114 | 114 | 125,000 |
2017/10/04 | 116 | 117 | 115 | 115 | 160,000 |
2017/10/03 | 117 | 117 | 115 | 116 | 327,000 |
2017/10/02 | 116 | 117 | 115 | 116 | 255,000 |
2017/09/29 | 116 | 116 | 113 | 114 | 148,000 |
2017/09/28 | 113 | 115 | 111 | 115 | 312,000 |
2017/09/27 | 112 | 113 | 111 | 112 | 54,000 |
2017/09/26 | 111 | 112 | 110 | 111 | 72,000 |
2017/09/25 | 111 | 112 | 111 | 111 | 148,000 |
2017/09/22 | 112 | 113 | 110 | 111 | 370,000 |
2017/09/21 | 114 | 114 | 112 | 113 | 97,000 |
2017/09/20 | 113 | 114 | 112 | 113 | 109,000 |
2017/09/19 | 113 | 114 | 112 | 113 | 127,000 |
2017/09/15 | 112 | 114 | 112 | 112 | 120,000 |
2017/09/14 | 113 | 114 | 111 | 112 | 186,000 |
2017/09/13 | 112 | 113 | 110 | 113 | 243,000 |
2017/09/12 | 109 | 113 | 109 | 112 | 259,000 |
2017/09/11 | 108 | 109 | 108 | 108 | 130,000 |
2017/09/08 | 109 | 109 | 106 | 106 | 297,000 |
2017/09/07 | 111 | 111 | 109 | 109 | 151,000 |
2017/09/06 | 109 | 111 | 108 | 109 | 290,000 |
2017/09/05 | 110 | 113 | 107 | 109 | 1,044,000 |
2017/09/04 | 113 | 114 | 109 | 110 | 406,000 |
2017/09/01 | 114 | 114 | 112 | 112 | 226,000 |
2017/08/31 | 115 | 115 | 112 | 113 | 547,000 |
2017/08/30 | 115 | 116 | 115 | 115 | 147,000 |
2017/08/29 | 114 | 117 | 113 | 115 | 493,000 |
2017/08/28 | 115 | 118 | 114 | 115 | 464,000 |
2017/08/25 | 115 | 128 | 114 | 116 | 3,204,000 |
2017/08/24 | 110 | 113 | 110 | 113 | 183,000 |
2017/08/23 | 111 | 112 | 110 | 111 | 65,000 |
2017/08/22 | 110 | 111 | 110 | 111 | 47,000 |
2017/08/21 | 109 | 110 | 109 | 110 | 63,000 |
2017/08/18 | 109 | 110 | 108 | 110 | 112,000 |
2017/08/17 | 110 | 111 | 110 | 111 | 48,000 |
2017/08/16 | 109 | 111 | 108 | 111 | 118,000 |
2017/08/15 | 108 | 110 | 108 | 108 | 117,000 |
2017/08/14 | 108 | 108 | 106 | 108 | 317,000 |
2017/08/10 | 109 | 111 | 109 | 109 | 380,000 |
2017/08/09 | 112 | 112 | 109 | 111 | 271,000 |
2017/08/08 | 110 | 112 | 110 | 112 | 222,000 |
2017/08/07 | 112 | 112 | 111 | 111 | 196,000 |
2017/08/04 | 112 | 113 | 111 | 111 | 224,000 |
2017/08/03 | 113 | 114 | 112 | 113 | 173,000 |
2017/08/02 | 112 | 115 | 112 | 114 | 512,000 |
2017/08/01 | 114 | 115 | 112 | 112 | 369,000 |
2017/07/31 | 116 | 117 | 114 | 116 | 230,000 |
2017/07/28 | 119 | 119 | 115 | 116 | 448,000 |
2017/07/27 | 119 | 121 | 118 | 119 | 408,000 |
2017/07/26 | 120 | 121 | 119 | 120 | 170,000 |
2017/07/25 | 120 | 120 | 118 | 119 | 296,000 |
2017/07/24 | 121 | 121 | 119 | 120 | 174,000 |
2017/07/21 | 120 | 121 | 119 | 121 | 245,000 |
2017/07/20 | 122 | 123 | 119 | 119 | 587,000 |
2017/07/19 | 123 | 125 | 118 | 118 | 2,175,000 |
2017/07/18 | 117 | 117 | 115 | 117 | 88,000 |
2017/07/14 | 117 | 117 | 115 | 115 | 501,000 |
2017/07/13 | 118 | 118 | 115 | 117 | 525,000 |
2017/07/12 | 119 | 121 | 118 | 118 | 464,000 |
2017/07/11 | 118 | 119 | 117 | 118 | 130,000 |
2017/07/10 | 116 | 119 | 116 | 117 | 237,000 |
2017/07/07 | 116 | 118 | 115 | 116 | 361,000 |
2017/07/06 | 117 | 120 | 116 | 116 | 351,000 |
2017/07/05 | 115 | 117 | 114 | 116 | 275,000 |
2017/07/04 | 116 | 116 | 113 | 115 | 423,000 |
2017/07/03 | 115 | 117 | 114 | 116 | 210,000 |
2017/06/30 | 112 | 115 | 111 | 114 | 280,000 |
2017/06/29 | 113 | 114 | 112 | 113 | 306,000 |
2017/06/28 | 116 | 116 | 113 | 114 | 279,000 |
2017/06/27 | 115 | 117 | 115 | 116 | 203,000 |
2017/06/26 | 115 | 117 | 114 | 115 | 251,000 |
2017/06/23 | 119 | 119 | 114 | 114 | 790,000 |
2017/06/22 | 115 | 124 | 114 | 120 | 1,656,000 |
2017/06/21 | 113 | 115 | 112 | 115 | 248,000 |
2017/06/20 | 115 | 116 | 113 | 113 | 346,000 |
2017/06/19 | 111 | 113 | 110 | 113 | 263,000 |
2017/06/16 | 112 | 112 | 109 | 111 | 311,000 |
2017/06/15 | 113 | 113 | 111 | 111 | 224,000 |
2017/06/14 | 113 | 114 | 111 | 112 | 232,000 |
2017/06/13 | 113 | 113 | 110 | 113 | 338,000 |
2017/06/12 | 113 | 113 | 111 | 113 | 302,000 |
2017/06/09 | 114 | 114 | 111 | 113 | 497,000 |
2017/06/08 | 118 | 118 | 113 | 114 | 659,000 |
2017/06/07 | 114 | 121 | 113 | 118 | 2,439,000 |
2017/06/06 | 115 | 116 | 109 | 110 | 846,000 |
2017/06/05 | 111 | 138 | 111 | 114 | 5,764,000 |
2017/06/02 | 104 | 107 | 104 | 107 | 239,000 |
2017/06/01 | 104 | 104 | 103 | 103 | 117,000 |
2017/05/31 | 104 | 105 | 103 | 105 | 117,000 |
2017/05/30 | 106 | 106 | 102 | 105 | 176,000 |
2017/05/29 | 106 | 107 | 106 | 106 | 36,000 |
2017/05/26 | 106 | 107 | 106 | 106 | 106,000 |
2017/05/25 | 106 | 109 | 105 | 106 | 144,000 |
2017/05/24 | 104 | 106 | 104 | 105 | 132,000 |
2017/05/23 | 104 | 104 | 102 | 103 | 146,000 |
2017/05/22 | 102 | 104 | 102 | 103 | 165,000 |
2017/05/19 | 102 | 103 | 101 | 102 | 94,000 |
2017/05/18 | 100 | 102 | 100 | 102 | 219,000 |
2017/05/17 | 105 | 105 | 103 | 104 | 248,000 |
2017/05/16 | 104 | 105 | 104 | 105 | 123,000 |
2017/05/15 | 107 | 107 | 103 | 104 | 249,000 |
2017/05/12 | 109 | 109 | 106 | 108 | 176,000 |
2017/05/11 | 106 | 109 | 106 | 109 | 357,000 |
2017/05/10 | 105 | 106 | 104 | 106 | 129,000 |
2017/05/09 | 105 | 105 | 103 | 104 | 179,000 |
2017/05/08 | 102 | 105 | 102 | 104 | 215,000 |
2017/05/02 | 103 | 104 | 102 | 102 | 67,000 |
2017/05/01 | 101 | 103 | 101 | 102 | 104,000 |
2017/04/28 | 105 | 105 | 101 | 101 | 323,000 |
2017/04/27 | 107 | 109 | 104 | 104 | 1,181,000 |
2017/04/26 | 100 | 101 | 99 | 100 | 232,000 |
2017/04/25 | 98 | 101 | 98 | 100 | 144,000 |
2017/04/24 | 101 | 101 | 97 | 98 | 282,000 |
2017/04/21 | 101 | 102 | 100 | 100 | 258,000 |
2017/04/20 | 101 | 102 | 100 | 101 | 319,000 |
2017/04/19 | 101 | 102 | 98 | 102 | 329,000 |
2017/04/18 | 100 | 102 | 99 | 101 | 268,000 |
2017/04/17 | 97 | 99 | 96 | 99 | 176,000 |
2017/04/14 | 100 | 100 | 96 | 97 | 557,000 |
2017/04/13 | 107 | 107 | 98 | 100 | 2,094,000 |
2017/04/12 | 109 | 123 | 109 | 112 | 4,587,000 |
2017/04/11 | 105 | 112 | 104 | 108 | 1,058,000 |
2017/04/10 | 106 | 108 | 106 | 106 | 178,000 |
2017/04/07 | 106 | 108 | 104 | 106 | 242,000 |
2017/04/06 | 107 | 116 | 104 | 106 | 1,392,000 |
2017/04/05 | 108 | 108 | 106 | 108 | 152,000 |
2017/04/04 | 115 | 116 | 104 | 107 | 621,000 |
2017/04/03 | 116 | 117 | 115 | 115 | 144,000 |
2017/03/31 | 117 | 118 | 115 | 117 | 165,000 |
2017/03/30 | 117 | 118 | 116 | 117 | 195,000 |
2017/03/29 | 120 | 121 | 117 | 118 | 268,000 |
2017/03/28 | 116 | 117 | 115 | 116 | 88,000 |
2017/03/27 | 115 | 117 | 115 | 115 | 329,000 |
2017/03/24 | 120 | 121 | 118 | 120 | 98,000 |
2017/03/23 | 120 | 124 | 119 | 121 | 504,000 |
2017/03/22 | 116 | 119 | 115 | 117 | 341,000 |
2017/03/21 | 121 | 121 | 119 | 120 | 192,000 |
2017/03/17 | 122 | 123 | 120 | 121 | 210,000 |
2017/03/16 | 121 | 123 | 120 | 123 | 120,000 |
2017/03/15 | 125 | 125 | 121 | 122 | 350,000 |
2017/03/14 | 125 | 127 | 124 | 125 | 138,000 |
2017/03/13 | 124 | 129 | 124 | 124 | 263,000 |
2017/03/10 | 125 | 125 | 123 | 124 | 246,000 |
2017/03/09 | 126 | 126 | 124 | 126 | 146,000 |
2017/03/08 | 128 | 129 | 125 | 126 | 205,000 |
2017/03/07 | 126 | 129 | 125 | 129 | 468,000 |
2017/03/06 | 123 | 126 | 123 | 123 | 220,000 |
2017/03/03 | 122 | 125 | 122 | 123 | 283,000 |
2017/03/02 | 123 | 124 | 120 | 122 | 923,000 |
2017/03/01 | 130 | 130 | 126 | 128 | 250,000 |
2017/02/28 | 131 | 133 | 129 | 130 | 429,000 |
2017/02/27 | 126 | 132 | 125 | 130 | 1,008,000 |
2017/02/24 | 125 | 128 | 123 | 127 | 452,000 |
2017/02/23 | 125 | 126 | 123 | 125 | 182,000 |
2017/02/22 | 122 | 125 | 122 | 124 | 297,000 |
2017/02/21 | 120 | 122 | 119 | 122 | 328,000 |
2017/02/20 | 118 | 121 | 118 | 119 | 196,000 |
2017/02/17 | 121 | 122 | 119 | 119 | 226,000 |
2017/02/16 | 121 | 123 | 119 | 121 | 214,000 |
2017/02/15 | 119 | 123 | 118 | 121 | 551,000 |
2017/02/14 | 119 | 120 | 118 | 118 | 575,000 |
2017/02/13 | 128 | 128 | 123 | 123 | 823,000 |
2017/02/10 | 131 | 133 | 130 | 133 | 292,000 |
2017/02/09 | 131 | 131 | 130 | 130 | 88,000 |
2017/02/08 | 131 | 132 | 128 | 130 | 159,000 |
2017/02/07 | 129 | 130 | 126 | 130 | 344,000 |
2017/02/06 | 130 | 131 | 129 | 129 | 179,000 |
2017/02/03 | 132 | 133 | 129 | 131 | 348,000 |
2017/02/02 | 135 | 135 | 132 | 132 | 240,000 |
2017/02/01 | 134 | 134 | 131 | 133 | 243,000 |
2017/01/31 | 135 | 136 | 134 | 135 | 163,000 |
2017/01/30 | 132 | 137 | 132 | 137 | 332,000 |
2017/01/27 | 136 | 136 | 133 | 133 | 206,000 |
2017/01/26 | 137 | 138 | 135 | 136 | 267,000 |
2017/01/25 | 135 | 138 | 134 | 136 | 394,000 |
2017/01/24 | 133 | 134 | 132 | 133 | 141,000 |
2017/01/23 | 132 | 134 | 132 | 132 | 279,000 |
2017/01/20 | 133 | 136 | 131 | 132 | 659,000 |
2017/01/19 | 138 | 138 | 134 | 134 | 412,000 |
2017/01/18 | 138 | 138 | 132 | 138 | 824,000 |
2017/01/17 | 149 | 149 | 138 | 139 | 1,651,000 |
2017/01/16 | 147 | 151 | 144 | 148 | 2,884,000 |
2017/01/13 | 133 | 143 | 133 | 143 | 2,002,000 |
2017/01/12 | 132 | 136 | 130 | 135 | 1,140,000 |
2017/01/11 | 134 | 134 | 132 | 132 | 244,000 |
2017/01/10 | 136 | 136 | 131 | 133 | 1,323,000 |
2017/01/06 | 139 | 140 | 132 | 136 | 3,951,000 |
2017/01/05 | 130 | 131 | 128 | 130 | 461,000 |
2017/01/04 | 129 | 133 | 128 | 130 | 684,000 |