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
2019/12/30 3,000 3,090 2,854 2,983 470,900
2019/12/27 2,877 3,050 2,857 3,020 509,600
2019/12/26 2,785 2,921 2,777 2,844 368,700
2019/12/25 2,820 2,860 2,784 2,791 247,000
2019/12/24 2,890 2,900 2,809 2,837 254,800
2019/12/23 2,832 2,942 2,776 2,843 512,600
2019/12/20 2,800 2,900 2,755 2,842 473,800
2019/12/19 2,625 2,860 2,602 2,835 755,100
2019/12/18 2,520 2,711 2,505 2,606 575,600
2019/12/17 2,597 2,620 2,338 2,433 636,800
2019/12/16 2,706 2,746 2,635 2,640 362,300
2019/12/13 2,500 2,760 2,468 2,746 927,100
2019/12/12 2,355 2,463 2,306 2,436 301,500
2019/12/11 2,400 2,427 2,298 2,352 336,200
2019/12/10 2,430 2,490 2,406 2,429 245,000
2019/12/09 2,360 2,518 2,290 2,450 499,900
2019/12/06 2,355 2,430 2,324 2,367 269,000
2019/12/05 2,450 2,450 2,237 2,400 488,700
2019/12/04 2,320 2,465 2,312 2,408 470,400
2019/12/03 2,250 2,420 2,232 2,337 785,800
2019/12/02 2,164 2,300 2,082 2,277 674,800
2019/11/29 2,130 2,172 2,054 2,114 469,200
2019/11/28 1,919 2,150 1,889 2,093 1,039,700
2019/11/27 1,915 1,950 1,871 1,895 220,700
2019/11/26 1,947 1,995 1,884 1,915 376,600
2019/11/25 1,837 1,936 1,818 1,900 442,300
2019/11/22 1,690 1,813 1,690 1,791 369,800
2019/11/21 1,730 1,730 1,641 1,680 174,400
2019/11/20 1,725 1,741 1,676 1,741 170,100
2019/11/19 1,765 1,770 1,690 1,716 251,500
2019/11/18 1,740 1,796 1,690 1,776 538,300
2019/11/15 1,528 1,737 1,514 1,673 1,002,600
2019/11/14 1,450 1,480 1,404 1,440 109,900
2019/11/13 1,442 1,453 1,410 1,447 48,000
2019/11/12 1,510 1,510 1,439 1,453 121,600
2019/11/11 1,433 1,511 1,422 1,510 190,900
2019/11/08 1,405 1,434 1,398 1,419 39,400
2019/11/07 1,389 1,424 1,386 1,404 46,000
2019/11/06 1,410 1,416 1,386 1,413 29,000
2019/11/05 1,370 1,447 1,367 1,410 94,200
2019/11/01 1,370 1,379 1,330 1,351 66,000
2019/10/31 1,400 1,417 1,380 1,388 30,200
2019/10/30 1,442 1,442 1,393 1,404 30,200
2019/10/29 1,408 1,440 1,386 1,412 37,700
2019/10/28 1,375 1,411 1,368 1,405 63,500
2019/10/25 1,377 1,382 1,353 1,364 25,200
2019/10/24 1,395 1,411 1,356 1,374 52,200
2019/10/23 1,399 1,412 1,370 1,396 52,000
2019/10/21 1,335 1,378 1,319 1,378 33,700
2019/10/18 1,340 1,360 1,323 1,335 30,300
2019/10/17 1,313 1,371 1,286 1,346 62,000
2019/10/16 1,380 1,397 1,311 1,311 65,700
2019/10/15 1,322 1,377 1,320 1,377 34,600
2019/10/11 1,377 1,377 1,334 1,334 51,300
2019/10/10 1,385 1,406 1,370 1,377 37,000
2019/10/09 1,384 1,408 1,380 1,383 32,500
2019/10/08 1,390 1,422 1,376 1,404 31,700
2019/10/07 1,441 1,441 1,392 1,395 34,600
2019/10/04 1,378 1,436 1,378 1,416 55,200
2019/10/03 1,366 1,389 1,356 1,380 67,100
2019/10/02 1,418 1,439 1,410 1,420 48,200
2019/10/01 1,468 1,468 1,420 1,447 39,900
2019/09/30 1,449 1,457 1,427 1,450 35,900
2019/09/27 1,465 1,465 1,426 1,433 52,000
2019/09/26 1,475 1,500 1,435 1,440 136,400
2019/09/25 1,513 1,519 1,443 1,475 142,200
2019/09/24 1,560 1,560 1,500 1,542 81,100
2019/09/20 1,550 1,563 1,523 1,556 119,600
2019/09/19 1,458 1,540 1,455 1,511 245,800
2019/09/18 1,463 1,463 1,410 1,418 69,700
2019/09/17 1,436 1,505 1,426 1,459 57,400
2019/09/13 1,450 1,450 1,420 1,436 54,700
2019/09/12 1,484 1,493 1,441 1,462 77,300
2019/09/11 1,495 1,520 1,460 1,482 66,200
2019/09/10 1,546 1,547 1,448 1,495 128,000
2019/09/09 1,531 1,597 1,505 1,519 155,800
2019/09/06 1,500 1,553 1,480 1,543 176,200
2019/09/05 1,473 1,505 1,458 1,462 136,900
2019/09/04 1,419 1,478 1,390 1,443 168,000
2019/09/03 1,446 1,560 1,423 1,434 371,800
2019/09/02 1,324 1,483 1,324 1,467 377,800
2019/08/30 1,247 1,356 1,241 1,349 188,300
2019/08/29 1,215 1,281 1,196 1,265 150,000
2019/08/28 1,249 1,256 1,185 1,189 121,600
2019/08/27 1,241 1,271 1,201 1,260 118,500
2019/08/26 1,208 1,259 1,208 1,227 69,600
2019/08/23 1,295 1,300 1,236 1,263 115,400
2019/08/22 1,323 1,323 1,249 1,265 142,600
2019/08/21 1,329 1,346 1,248 1,273 230,600
2019/08/20 1,306 1,376 1,306 1,349 141,100
2019/08/19 1,431 1,453 1,290 1,310 239,200
2019/08/16 1,449 1,479 1,420 1,423 139,000
2019/08/15 1,430 1,499 1,343 1,449 503,600
2019/08/14 1,630 1,708 1,630 1,700 272,700
2019/08/13 1,604 1,629 1,587 1,606 83,200
2019/08/09 1,574 1,630 1,565 1,630 141,100
2019/08/08 1,610 1,611 1,556 1,556 72,300
2019/08/07 1,616 1,625 1,556 1,600 84,100
2019/08/06 1,466 1,609 1,465 1,593 222,700
2019/08/05 1,612 1,621 1,526 1,576 175,200
2019/08/02 1,621 1,663 1,608 1,630 161,200
2019/08/01 1,620 1,668 1,613 1,667 152,300
2019/07/31 1,655 1,655 1,609 1,620 134,100
2019/07/30 1,635 1,678 1,588 1,601 263,500
2019/07/29 1,638 1,730 1,635 1,651 474,100
2019/07/26 1,600 1,673 1,570 1,638 180,100
2019/07/25 1,524 1,698 1,507 1,623 505,200
2019/07/24 1,481 1,517 1,430 1,474 418,700
2019/07/23 1,596 1,596 1,529 1,530 240,100
2019/07/22 1,615 1,660 1,611 1,612 112,600
2019/07/19 1,616 1,658 1,602 1,655 188,500
2019/07/18 1,678 1,692 1,608 1,620 310,800
2019/07/17 1,772 1,791 1,712 1,713 217,600
2019/07/16 1,797 1,828 1,731 1,795 278,400
2019/07/12 1,705 1,820 1,698 1,787 621,400
2019/07/11 1,690 1,694 1,634 1,693 176,000
2019/07/10 1,690 1,739 1,633 1,690 256,600
2019/07/09 1,645 1,723 1,607 1,677 287,300
2019/07/08 1,745 1,745 1,605 1,650 344,800
2019/07/05 1,800 1,803 1,660 1,682 486,900
2019/07/04 1,854 1,868 1,732 1,770 712,500
2019/07/03 1,722 1,830 1,703 1,830 950,600
2019/07/02 1,632 1,720 1,610 1,672 644,200
2019/07/01 1,722 1,890 1,565 1,672 1,868,400
2019/06/28 2,039 2,185 1,662 1,700 1,671,500
2019/06/27 1,929 2,035 1,908 2,035 666,700
2019/06/26 1,786 1,940 1,765 1,905 591,500
2019/06/25 1,766 1,841 1,717 1,788 487,600
2019/06/24 1,660 1,853 1,644 1,800 982,200
2019/06/21 1,542 1,618 1,539 1,618 312,000
2019/06/20 1,583 1,640 1,516 1,582 605,200
2019/06/19 1,590 1,624 1,530 1,577 894,900
2019/06/18 1,390 1,569 1,360 1,518 1,772,000
2019/06/17 1,207 1,288 1,174 1,282 368,700
2019/06/14 1,142 1,235 1,130 1,200 614,500
2019/06/13 1,288 1,292 1,066 1,082 784,200
2019/06/12 1,341 1,373 1,308 1,326 261,300
2019/06/11 1,289 1,370 1,275 1,325 340,800
2019/06/10 1,280 1,348 1,250 1,287 353,900
2019/06/07 1,301 1,311 1,221 1,238 357,400
2019/06/06 1,360 1,389 1,281 1,313 417,400
2019/06/05 1,370 1,408 1,321 1,376 578,200
2019/06/04 1,348 1,380 1,259 1,370 983,400
2019/06/03 1,130 1,297 1,086 1,297 796,600
2019/05/31 1,008 1,049 985 1,010 90,100
2019/05/30 994 1,063 994 1,009 124,200
2019/05/29 1,002 1,019 976 1,004 62,700
2019/05/28 1,011 1,041 962 1,037 167,800
2019/05/27 1,085 1,116 1,024 1,027 231,400
2019/05/24 1,049 1,129 1,012 1,050 295,400
2019/05/23 1,150 1,220 1,016 1,069 1,191,000
2019/05/22 1,132 1,132 1,132 1,132 7,300
2019/05/21 982 982 982 982 4,800
2019/05/20 861 869 818 832 41,600
2019/05/17 849 883 849 866 28,900
2019/05/16 867 883 839 846 56,200
2019/05/15 802 891 802 882 103,800
2019/05/14 785 848 772 817 108,200
2019/05/13 920 920 835 835 110,900
2019/05/10 867 925 850 905 70,000
2019/05/09 908 918 860 876 65,600
2019/05/08 930 960 918 922 47,200
2019/05/07 963 1,006 943 963 82,900
2019/04/26 931 993 918 990 79,200
2019/04/25 963 964 942 943 74,800
2019/04/24 966 1,032 951 967 278,000
2019/04/23 964 989 911 957 188,700
2019/04/22 990 1,010 963 966 143,900
2019/04/19 1,067 1,114 964 983 426,200
2019/04/18 1,190 1,215 1,060 1,060 271,100
2019/04/17 1,150 1,183 1,116 1,175 222,800
2019/04/16 1,108 1,218 1,081 1,150 517,200
2019/04/15 1,098 1,136 1,024 1,093 224,700
2019/04/12 1,110 1,132 1,060 1,102 227,600
2019/04/11 1,120 1,245 1,054 1,110 896,300
2019/04/10 990 1,101 981 1,101 1,327,800
2019/04/09 951 951 874 951 565,700
2019/04/08 837 837 791 801 35,400
2019/04/05 815 860 780 822 113,100
2019/04/04 761 814 761 770 55,200
2019/04/03 727 770 727 769 28,600
2019/04/02 757 797 725 734 92,800
2019/04/01 752 790 752 757 29,300
2019/03/29 773 786 755 755 19,700
2019/03/28 805 805 774 788 28,400
2019/03/27 780 840 780 799 71,000
2019/03/26 824 847 794 794 39,800
2019/03/25 865 865 816 816 84,200
2019/03/22 906 940 880 880 75,100
2019/03/20 962 970 905 919 110,200
2019/03/19 1,021 1,035 958 960 86,800
2019/03/18 1,000 1,060 980 1,022 223,900
2019/03/15 948 994 948 991 129,900
2019/03/14 1,004 1,025 957 957 182,300
2019/03/13 1,035 1,035 992 1,000 152,400
2019/03/12 1,010 1,044 944 1,025 326,500
2019/03/11 940 1,030 927 1,010 580,300
2019/03/08 860 903 835 880 177,100
2019/03/07 821 943 812 897 378,200
2019/03/06 750 852 745 851 438,100
2019/03/05 739 878 730 737 748,400
2019/03/04 725 744 718 728 41,900
2019/03/01 711 720 711 714 3,400
2019/02/28 725 725 711 711 13,100
2019/02/27 732 732 720 725 4,700
2019/02/26 737 742 716 720 17,200
2019/02/25 735 749 731 734 52,400
2019/02/22 721 731 718 731 24,800
2019/02/21 734 734 707 717 29,400
2019/02/20 727 735 708 729 78,900
2019/02/19 723 756 713 732 84,200
2019/02/18 703 725 703 723 8,100
2019/02/15 726 726 700 713 7,400
2019/02/14 715 734 694 711 48,400
2019/02/13 700 708 683 703 22,000
2019/02/12 696 713 685 704 11,400
2019/02/08 709 712 665 686 19,200
2019/02/07 737 737 708 708 6,100
2019/02/06 722 741 713 717 16,600
2019/02/05 741 760 710 722 68,900
2019/02/04 709 750 694 726 128,100
2019/02/01 671 725 671 689 159,200
2019/01/31 650 692 649 661 34,000
2019/01/30 658 658 641 655 26,500
2019/01/29 651 665 631 655 11,700
2019/01/28 687 687 647 655 9,200
2019/01/25 637 685 637 677 41,000
2019/01/24 631 631 623 626 16,800
2019/01/23 630 640 630 633 1,800
2019/01/22 658 658 623 640 11,900
2019/01/21 668 685 631 638 54,500
2019/01/18 720 720 687 703 53,500
2019/01/17 721 731 685 708 36,700
2019/01/16 725 750 692 710 43,600
2019/01/15 670 715 665 707 61,100
2019/01/11 646 708 646 690 81,200
2019/01/10 650 670 634 655 46,100
2019/01/09 606 679 595 658 78,900
2019/01/08 561 650 555 616 128,400
2019/01/07 589 602 555 581 58,500
2019/01/04 477 549 477 549 66,800

このページの先頭へ