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
2018/12/28 456 475 456 469 9,800
2018/12/27 502 502 463 472 21,400
2018/12/26 486 486 439 446 28,000
2018/12/25 448 458 430 430 77,600
2018/12/21 506 526 505 516 27,600
2018/12/20 574 576 515 520 63,300
2018/12/19 593 596 560 594 41,900
2018/12/18 620 620 591 591 20,500
2018/12/17 646 646 623 623 11,000
2018/12/14 645 651 631 638 14,400
2018/12/13 643 677 626 645 35,500
2018/12/12 631 647 613 625 9,500
2018/12/11 619 640 609 628 14,900
2018/12/10 635 635 615 626 4,200
2018/12/07 650 666 637 640 9,900
2018/12/06 644 650 640 650 2,100
2018/12/05 671 674 640 644 23,000
2018/12/04 685 700 676 677 17,300
2018/12/03 696 696 681 685 2,900
2018/11/30 705 705 687 692 8,900
2018/11/29 691 704 689 700 8,400
2018/11/28 705 735 700 706 30,300
2018/11/27 667 737 658 720 50,700
2018/11/26 657 670 636 667 12,200
2018/11/22 656 667 640 658 21,600
2018/11/21 661 670 646 656 21,500
2018/11/20 744 768 671 671 165,700
2018/11/19 661 750 661 750 165,400
2018/11/16 659 669 644 650 7,500
2018/11/15 664 664 652 659 8,300
2018/11/14 663 688 663 666 11,800
2018/11/13 656 675 630 673 9,600
2018/11/12 666 685 665 674 8,600
2018/11/09 669 669 655 656 2,900
2018/11/08 666 678 653 666 12,700
2018/11/07 663 672 654 657 10,400
2018/11/06 674 679 654 663 6,300
2018/11/05 651 678 651 678 4,000
2018/11/02 676 684 651 661 4,300
2018/11/01 649 658 640 646 5,600
2018/10/31 662 675 640 662 27,500
2018/10/30 700 700 654 660 31,200
2018/10/29 677 677 600 600 27,700
2018/10/26 742 742 650 666 51,200
2018/10/25 750 770 745 745 13,400
2018/10/24 794 794 771 775 6,400
2018/10/23 800 815 790 800 4,600
2018/10/22 803 817 770 817 17,900
2018/10/19 810 811 800 803 12,600
2018/10/18 812 812 811 811 3,400
2018/10/17 830 832 811 813 7,500
2018/10/16 810 811 807 810 5,700
2018/10/15 812 839 810 814 10,300
2018/10/12 820 840 820 840 6,800
2018/10/11 830 837 820 820 9,700
2018/10/10 830 842 830 842 9,400
2018/10/09 848 855 830 830 2,400
2018/10/05 832 855 832 851 4,100
2018/10/04 840 853 840 844 7,000
2018/10/03 850 852 829 829 12,400
2018/10/02 819 855 808 854 33,400
2018/10/01 823 824 817 824 5,800
2018/09/28 824 824 820 820 5,200
2018/09/27 825 825 820 825 3,600
2018/09/26 834 834 820 825 8,700
2018/09/26 1 -> 0.10 分割
2018/09/25 84 87 83 83 271,000
2018/09/21 83 86 83 86 173,000
2018/09/20 85 85 83 83 99,000
2018/09/19 85 86 84 85 52,000
2018/09/18 86 87 84 85 183,000
2018/09/14 86 88 86 86 60,000
2018/09/13 88 88 87 88 48,000
2018/09/12 88 88 86 88 51,000
2018/09/11 86 88 86 88 88,000
2018/09/10 86 87 85 86 80,000
2018/09/07 87 88 86 87 39,000
2018/09/06 86 88 86 88 16,000
2018/09/05 87 88 86 86 38,000
2018/09/04 86 88 86 88 93,000
2018/09/03 88 89 87 88 125,000
2018/08/31 89 89 87 88 221,000
2018/08/30 85 91 85 90 372,000
2018/08/29 85 85 84 85 140,000
2018/08/28 85 85 84 84 186,000
2018/08/27 84 86 84 85 160,000
2018/08/24 83 84 83 83 56,000
2018/08/23 81 83 81 83 107,000
2018/08/22 81 82 81 81 57,000
2018/08/21 82 83 81 81 121,000
2018/08/20 84 84 83 83 15,000
2018/08/17 82 83 82 83 83,000
2018/08/16 81 82 81 81 77,000
2018/08/15 83 83 81 81 120,000
2018/08/14 83 85 83 84 112,000
2018/08/13 86 86 82 82 248,000
2018/08/10 87 88 86 88 56,000
2018/08/09 88 88 86 86 63,000
2018/08/08 87 88 87 88 33,000
2018/08/07 88 89 86 86 144,000
2018/08/06 89 90 88 89 55,000
2018/08/03 89 90 89 89 85,000
2018/08/02 89 91 89 91 80,000
2018/08/01 90 90 89 90 58,000
2018/07/31 90 91 89 90 123,000
2018/07/30 90 91 90 91 186,000
2018/07/27 88 90 88 90 61,000
2018/07/26 90 90 88 88 87,000
2018/07/25 91 91 89 90 190,000
2018/07/24 85 90 85 90 316,000
2018/07/23 87 87 85 85 64,000
2018/07/20 87 87 86 87 69,000
2018/07/19 87 88 87 87 74,000
2018/07/18 87 87 87 87 54,000
2018/07/17 86 87 86 86 175,000
2018/07/13 86 86 85 85 98,000
2018/07/12 85 86 85 85 63,000
2018/07/11 86 86 84 85 106,000
2018/07/10 87 88 86 87 150,000
2018/07/09 85 87 84 86 135,000
2018/07/06 84 86 84 85 211,000
2018/07/05 86 86 82 82 260,000
2018/07/04 83 87 81 87 414,000
2018/07/03 87 88 83 83 443,000
2018/07/02 91 91 86 87 688,000
2018/06/29 92 92 90 91 212,000
2018/06/28 93 93 91 91 92,000
2018/06/27 92 94 92 93 99,000
2018/06/26 93 93 91 93 235,000
2018/06/25 96 96 93 93 64,000
2018/06/22 94 96 94 96 287,000
2018/06/21 93 96 92 94 229,000
2018/06/20 95 96 91 92 450,000
2018/06/19 96 97 95 95 68,000
2018/06/18 97 97 95 96 469,000
2018/06/15 100 100 98 98 168,000
2018/06/14 100 100 98 99 311,000
2018/06/13 100 101 99 100 126,000
2018/06/12 99 100 99 99 129,000
2018/06/11 100 100 99 99 114,000
2018/06/08 99 101 99 99 380,000
2018/06/07 99 99 98 98 138,000
2018/06/06 97 99 97 98 404,000
2018/06/05 98 98 96 97 309,000
2018/06/04 99 99 97 98 153,000
2018/06/01 98 99 98 98 99,000
2018/05/31 98 100 98 98 165,000
2018/05/30 98 99 97 98 131,000
2018/05/29 99 101 98 99 428,000
2018/05/28 102 102 99 100 208,000
2018/05/25 102 104 102 102 129,000
2018/05/24 102 103 101 102 177,000
2018/05/23 104 104 102 102 236,000
2018/05/22 106 106 104 104 170,000
2018/05/21 104 106 103 106 204,000
2018/05/18 103 104 103 104 121,000
2018/05/17 102 104 102 103 88,000
2018/05/16 103 104 101 102 202,000
2018/05/15 104 105 102 104 391,000
2018/05/14 104 104 102 102 393,000
2018/05/11 105 106 104 105 103,000
2018/05/10 105 106 105 105 100,000
2018/05/09 105 106 104 104 164,000
2018/05/08 104 107 104 106 191,000
2018/05/07 104 106 104 104 122,000
2018/05/02 104 105 103 105 141,000
2018/05/01 104 105 104 104 226,000
2018/04/27 106 106 104 105 239,000
2018/04/26 107 107 105 106 100,000
2018/04/25 105 107 105 107 297,000
2018/04/24 105 106 105 106 201,000
2018/04/23 104 106 104 106 225,000
2018/04/20 106 106 104 105 223,000
2018/04/19 107 107 105 106 143,000
2018/04/18 104 106 104 106 104,000
2018/04/17 106 106 103 105 178,000
2018/04/16 106 106 104 105 338,000
2018/04/13 106 107 105 106 202,000
2018/04/12 107 107 105 106 359,000
2018/04/11 109 109 107 107 118,000
2018/04/10 109 109 108 108 75,000
2018/04/09 107 110 107 109 256,000
2018/04/06 112 113 107 108 1,313,000
2018/04/05 107 114 106 112 2,145,000
2018/04/04 106 111 105 106 747,000
2018/04/03 104 107 104 107 208,000
2018/04/02 105 107 105 105 151,000
2018/03/30 105 105 103 105 328,000
2018/03/29 105 106 104 105 175,000
2018/03/28 104 105 104 105 99,000
2018/03/27 104 105 102 103 214,000
2018/03/26 104 104 100 101 519,000
2018/03/23 106 106 104 104 283,000
2018/03/22 108 109 108 109 81,000
2018/03/20 106 108 106 107 111,000
2018/03/19 109 109 106 106 322,000
2018/03/16 110 112 109 110 501,000
2018/03/15 109 110 108 109 189,000
2018/03/14 108 109 108 108 153,000
2018/03/13 107 109 107 109 206,000
2018/03/12 108 108 106 107 95,000
2018/03/09 108 108 107 107 133,000
2018/03/08 105 107 105 106 199,000
2018/03/07 105 106 104 104 206,000
2018/03/06 106 108 106 106 219,000
2018/03/05 109 111 103 103 735,000
2018/03/02 107 110 107 109 270,000
2018/03/01 109 110 108 110 326,000
2018/02/28 111 113 109 109 614,000
2018/02/27 111 113 108 113 2,369,000
2018/02/26 108 115 103 106 4,706,000
2018/02/23 100 101 99 100 86,000
2018/02/22 100 100 99 99 196,000
2018/02/21 101 102 100 101 172,000
2018/02/20 102 103 100 102 181,000
2018/02/19 101 102 101 102 138,000
2018/02/16 98 99 98 99 180,000
2018/02/15 96 98 96 97 68,000
2018/02/14 99 99 95 95 582,000
2018/02/13 99 101 98 98 254,000
2018/02/09 97 99 96 98 460,000
2018/02/08 101 102 100 102 166,000
2018/02/07 103 103 100 100 449,000
2018/02/06 104 105 96 99 1,076,000
2018/02/05 109 110 108 109 324,000
2018/02/02 112 112 111 111 66,000
2018/02/01 112 114 112 112 256,000
2018/01/31 112 113 110 111 565,000
2018/01/30 116 116 112 113 331,000
2018/01/29 116 118 115 115 503,000
2018/01/26 116 116 115 115 101,000
2018/01/25 116 116 115 115 95,000
2018/01/24 117 117 115 116 170,000
2018/01/23 116 118 116 116 166,000
2018/01/22 115 117 114 115 231,000
2018/01/19 115 116 114 114 151,000
2018/01/18 116 117 114 115 273,000
2018/01/17 114 118 113 115 661,000
2018/01/16 117 121 114 115 1,040,000
2018/01/15 118 119 116 117 568,000
2018/01/12 113 119 113 119 1,334,000
2018/01/11 112 115 111 113 505,000
2018/01/10 114 114 112 113 303,000
2018/01/09 112 114 112 114 321,000
2018/01/05 112 112 111 111 153,000
2018/01/04 112 113 110 112 379,000

このページの先頭へ