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
2020/12/30 2,003 2,037 1,994 2,032 50,500
2020/12/29 1,971 2,039 1,970 2,019 102,600
2020/12/28 1,992 2,010 1,975 1,976 120,600
2020/12/25 2,000 2,022 1,989 1,998 90,900
2020/12/24 2,023 2,035 1,999 2,000 81,200
2020/12/23 1,996 2,029 1,996 2,021 55,500
2020/12/22 2,050 2,067 1,986 1,994 177,200
2020/12/21 2,160 2,160 2,071 2,078 92,700
2020/12/18 2,217 2,218 2,109 2,133 93,100
2020/12/17 2,150 2,246 2,102 2,195 277,600
2020/12/16 2,100 2,140 2,047 2,120 227,700
2020/12/15 2,050 2,053 2,009 2,015 59,700
2020/12/14 2,055 2,067 2,019 2,040 75,600
2020/12/11 2,029 2,073 2,025 2,054 47,800
2020/12/10 2,050 2,067 2,015 2,028 95,200
2020/12/09 2,100 2,100 2,053 2,075 57,300
2020/12/08 2,042 2,096 2,020 2,093 84,000
2020/12/07 2,105 2,105 2,034 2,066 69,200
2020/12/04 2,044 2,081 2,008 2,065 116,200
2020/12/03 2,087 2,107 2,036 2,036 99,000
2020/12/02 2,065 2,113 2,064 2,101 79,400
2020/12/01 2,021 2,118 2,021 2,077 154,300
2020/11/30 2,074 2,095 2,026 2,035 71,400
2020/11/27 2,095 2,125 2,056 2,080 70,800
2020/11/26 2,060 2,095 2,053 2,083 36,400
2020/11/25 2,101 2,104 2,048 2,063 66,600
2020/11/24 2,097 2,131 2,073 2,095 81,300
2020/11/20 2,000 2,068 1,991 2,059 75,600
2020/11/19 2,016 2,040 1,987 2,001 113,200
2020/11/18 2,120 2,120 1,981 2,034 171,500
2020/11/17 2,172 2,198 2,069 2,099 148,500
2020/11/16 2,005 2,210 2,001 2,172 499,500
2020/11/13 2,420 2,429 2,353 2,355 143,500
2020/11/12 2,450 2,456 2,350 2,400 163,100
2020/11/11 2,354 2,450 2,336 2,444 128,900
2020/11/10 2,470 2,470 2,318 2,359 172,500
2020/11/09 2,400 2,465 2,352 2,438 206,400
2020/11/06 2,330 2,404 2,305 2,305 112,600
2020/11/05 2,350 2,411 2,326 2,349 112,400
2020/11/04 2,250 2,338 2,236 2,312 144,200
2020/11/02 2,345 2,345 2,165 2,187 229,300
2020/10/30 2,451 2,469 2,288 2,304 174,500
2020/10/29 2,360 2,493 2,301 2,482 166,200
2020/10/28 2,425 2,474 2,374 2,404 112,900
2020/10/27 2,287 2,435 2,263 2,428 262,800
2020/10/26 2,371 2,410 2,275 2,279 96,700
2020/10/23 2,352 2,386 2,231 2,371 137,800
2020/10/22 2,451 2,477 2,356 2,370 130,100
2020/10/21 2,565 2,570 2,438 2,451 252,200
2020/10/20 2,474 2,580 2,471 2,515 404,300
2020/10/19 2,393 2,428 2,335 2,416 100,600
2020/10/16 2,446 2,500 2,319 2,343 240,900
2020/10/15 2,478 2,522 2,425 2,450 195,200
2020/10/14 2,464 2,514 2,447 2,482 213,700
2020/10/13 2,420 2,490 2,365 2,466 257,400
2020/10/12 2,345 2,419 2,344 2,407 183,400
2020/10/09 2,370 2,409 2,299 2,340 253,700
2020/10/08 2,366 2,425 2,306 2,359 279,600
2020/10/07 2,327 2,359 2,276 2,341 164,400
2020/10/06 2,268 2,337 2,221 2,326 193,600
2020/10/05 2,270 2,311 2,201 2,230 181,900
2020/10/02 2,230 2,280 2,176 2,176 168,600
2020/09/30 2,261 2,319 2,157 2,175 180,500
2020/09/29 2,130 2,260 2,120 2,225 192,400
2020/09/28 2,201 2,201 2,045 2,087 130,200
2020/09/25 2,250 2,267 2,151 2,151 115,300
2020/09/24 2,227 2,275 2,173 2,210 158,800
2020/09/23 2,125 2,233 2,093 2,227 230,100
2020/09/18 1,980 2,044 1,980 2,040 87,600
2020/09/17 1,996 1,998 1,958 1,974 44,600
2020/09/16 1,961 1,994 1,943 1,993 48,900
2020/09/15 1,990 2,009 1,955 1,971 73,100
2020/09/14 1,930 1,984 1,925 1,984 72,500
2020/09/11 1,862 1,906 1,845 1,890 82,200
2020/09/10 1,924 1,943 1,881 1,881 76,800
2020/09/09 1,906 1,937 1,888 1,919 78,600
2020/09/08 1,942 1,964 1,857 1,960 163,100
2020/09/07 2,061 2,073 1,939 1,940 210,000
2020/09/04 2,086 2,134 2,080 2,089 63,100
2020/09/03 2,115 2,132 2,105 2,108 42,900
2020/09/02 2,148 2,154 2,109 2,115 55,600
2020/09/01 2,116 2,128 2,055 2,116 97,700
2020/08/31 2,101 2,150 2,046 2,128 225,800
2020/08/28 2,274 2,280 2,169 2,188 162,000
2020/08/27 2,311 2,359 2,245 2,257 331,600
2020/08/26 2,221 2,243 2,208 2,233 53,600
2020/08/25 2,275 2,275 2,217 2,221 82,500
2020/08/24 2,215 2,256 2,192 2,250 112,100
2020/08/21 2,187 2,222 2,187 2,197 88,200
2020/08/20 2,236 2,240 2,184 2,191 92,000
2020/08/19 2,210 2,247 2,193 2,240 129,800
2020/08/18 2,207 2,210 2,161 2,200 174,000
2020/08/17 2,268 2,287 2,186 2,200 475,600
2020/08/14 2,362 2,425 2,325 2,418 334,200
2020/08/13 2,280 2,360 2,270 2,345 156,800
2020/08/12 2,313 2,313 2,248 2,270 76,800
2020/08/11 2,261 2,323 2,261 2,309 62,700
2020/08/07 2,257 2,279 2,219 2,279 46,900
2020/08/06 2,304 2,310 2,255 2,260 62,200
2020/08/05 2,261 2,326 2,242 2,326 65,700
2020/08/04 2,287 2,300 2,213 2,290 95,300
2020/08/03 2,201 2,264 2,169 2,250 101,600
2020/07/31 2,211 2,260 2,137 2,152 126,000
2020/07/30 2,311 2,311 2,216 2,225 125,000
2020/07/29 2,398 2,422 2,276 2,286 152,900
2020/07/28 2,311 2,429 2,307 2,395 198,100
2020/07/27 2,299 2,330 2,263 2,292 63,900
2020/07/22 2,325 2,350 2,282 2,325 53,300
2020/07/21 2,278 2,389 2,260 2,327 157,400
2020/07/20 2,256 2,296 2,220 2,247 59,100
2020/07/17 2,297 2,300 2,208 2,222 62,600
2020/07/16 2,271 2,315 2,231 2,273 80,800
2020/07/15 2,250 2,295 2,244 2,259 68,300
2020/07/14 2,222 2,274 2,209 2,225 73,200
2020/07/13 2,280 2,289 2,230 2,289 59,800
2020/07/10 2,310 2,355 2,238 2,243 84,100
2020/07/09 2,400 2,400 2,295 2,295 104,600
2020/07/08 2,290 2,427 2,286 2,392 124,700
2020/07/07 2,351 2,358 2,275 2,328 107,300
2020/07/06 2,247 2,339 2,192 2,329 119,300
2020/07/03 2,163 2,269 2,163 2,232 81,100
2020/07/02 2,283 2,299 2,178 2,189 220,700
2020/07/01 2,386 2,413 2,278 2,312 156,900
2020/06/30 2,464 2,464 2,341 2,386 141,800
2020/06/29 2,510 2,554 2,412 2,412 179,200
2020/06/26 2,515 2,519 2,445 2,501 149,400
2020/06/25 2,410 2,545 2,385 2,482 196,900
2020/06/24 2,444 2,467 2,416 2,423 111,300
2020/06/23 2,546 2,546 2,446 2,461 167,100
2020/06/22 2,488 2,549 2,445 2,519 141,700
2020/06/19 2,517 2,584 2,485 2,525 229,600
2020/06/18 2,555 2,555 2,444 2,479 206,900
2020/06/17 2,498 2,545 2,454 2,540 313,300
2020/06/16 2,341 2,392 2,332 2,350 199,300
2020/06/15 2,380 2,443 2,246 2,272 221,000
2020/06/12 2,271 2,445 2,214 2,405 339,800
2020/06/11 2,619 2,628 2,464 2,471 264,200
2020/06/10 2,521 2,634 2,512 2,632 186,300
2020/06/09 2,605 2,610 2,548 2,571 158,800
2020/06/08 2,690 2,690 2,603 2,610 296,900
2020/06/05 2,515 2,584 2,467 2,583 194,700
2020/06/04 2,535 2,593 2,470 2,496 277,700
2020/06/03 2,630 2,634 2,525 2,550 245,500
2020/06/02 2,700 2,710 2,582 2,601 316,600
2020/06/01 2,617 2,665 2,570 2,655 429,900
2020/05/29 2,381 2,517 2,378 2,517 290,700
2020/05/28 2,497 2,534 2,344 2,390 451,600
2020/05/27 2,530 2,558 2,453 2,469 336,300
2020/05/26 2,700 2,703 2,543 2,576 351,600
2020/05/25 2,729 2,764 2,630 2,675 398,600
2020/05/22 2,735 2,817 2,554 2,635 1,154,100
2020/05/21 2,466 2,766 2,400 2,766 2,294,100
2020/05/20 2,175 2,267 2,160 2,266 368,800
2020/05/19 2,233 2,234 2,132 2,160 172,300
2020/05/18 2,121 2,190 2,040 2,190 209,500
2020/05/15 2,270 2,272 2,062 2,113 364,000
2020/05/14 2,300 2,385 2,222 2,222 251,800
2020/05/13 2,284 2,339 2,233 2,337 192,300
2020/05/12 2,289 2,347 2,260 2,340 264,100
2020/05/11 2,281 2,281 2,218 2,272 146,500
2020/05/08 2,300 2,306 2,184 2,236 227,300
2020/05/07 2,130 2,247 2,108 2,239 174,200
2020/05/01 2,132 2,146 2,091 2,132 109,400
2020/04/30 2,200 2,240 2,153 2,182 158,700
2020/04/28 2,142 2,206 2,093 2,130 154,000
2020/04/27 2,039 2,112 2,034 2,092 108,400
2020/04/24 2,052 2,090 2,001 2,029 108,200
2020/04/23 2,100 2,144 2,058 2,090 114,300
2020/04/22 2,049 2,100 1,981 2,050 157,700
2020/04/21 2,241 2,253 2,063 2,113 261,900
2020/04/20 2,281 2,342 2,243 2,273 182,700
2020/04/17 2,350 2,368 2,226 2,278 249,300
2020/04/16 2,280 2,367 2,233 2,294 290,900
2020/04/15 2,160 2,398 2,132 2,320 591,700
2020/04/14 2,017 2,167 1,988 2,138 327,000
2020/04/13 2,018 2,050 1,961 1,989 107,300
2020/04/10 2,050 2,056 1,956 2,021 147,900
2020/04/09 2,055 2,127 2,024 2,030 312,500
2020/04/08 1,905 2,034 1,862 2,024 260,300
2020/04/07 1,943 1,953 1,845 1,937 233,200
2020/04/06 1,786 1,890 1,716 1,870 244,200
2020/04/03 1,955 1,978 1,781 1,825 294,500
2020/04/02 2,000 2,007 1,919 1,933 264,600
2020/04/01 2,137 2,216 1,991 2,001 379,200
2020/03/31 1,990 2,329 1,932 2,176 757,700
2020/03/30 1,891 2,007 1,891 1,950 177,800
2020/03/27 1,970 2,010 1,891 1,891 128,100
2020/03/26 2,001 2,056 1,922 1,930 162,100
2020/03/25 2,150 2,178 2,060 2,112 240,300
2020/03/24 2,078 2,116 2,008 2,044 217,700
2020/03/23 1,901 1,995 1,862 1,978 144,200
2020/03/19 2,056 2,057 1,880 1,909 141,000
2020/03/18 2,060 2,130 1,922 1,928 265,900
2020/03/17 1,723 1,965 1,704 1,951 331,500
2020/03/16 1,800 1,897 1,733 1,763 197,100
2020/03/13 1,697 1,868 1,695 1,765 264,800
2020/03/12 1,779 1,941 1,779 1,887 349,000
2020/03/11 1,936 2,066 1,840 1,859 333,200
2020/03/10 1,747 1,993 1,634 1,955 551,000
2020/03/09 1,950 1,990 1,790 1,802 362,300
2020/03/06 2,189 2,234 2,074 2,127 210,400
2020/03/05 2,380 2,450 2,182 2,196 530,100
2020/03/04 2,122 2,340 2,092 2,307 395,400
2020/03/03 2,366 2,429 2,150 2,165 544,400
2020/03/02 1,930 2,300 1,908 2,235 552,900
2020/02/28 1,950 2,070 1,880 1,930 506,300
2020/02/27 2,293 2,341 2,143 2,178 311,600
2020/02/26 2,347 2,405 2,216 2,273 307,800
2020/02/25 2,300 2,390 2,270 2,365 415,100
2020/02/21 2,470 2,630 2,464 2,516 339,800
2020/02/20 2,695 2,799 2,465 2,474 758,400
2020/02/19 2,458 2,884 2,458 2,741 1,069,100
2020/02/18 2,374 2,433 2,266 2,422 353,600
2020/02/17 2,510 2,526 2,284 2,327 634,400
2020/02/14 2,960 3,215 2,590 2,643 938,300
2020/02/13 3,000 3,045 2,954 2,975 137,300
2020/02/12 3,030 3,065 2,931 2,979 155,000
2020/02/10 2,910 3,080 2,880 3,005 206,500
2020/02/07 3,210 3,260 2,954 3,000 364,200
2020/02/06 3,270 3,305 3,220 3,260 162,200
2020/02/05 3,355 3,410 3,190 3,220 280,400
2020/02/04 3,140 3,335 3,125 3,215 368,700
2020/02/03 2,810 3,200 2,803 3,160 452,600
2020/01/31 3,105 3,250 3,010 3,030 433,800
2020/01/30 3,375 3,420 2,775 3,010 893,100
2020/01/29 3,750 3,750 3,405 3,420 356,100
2020/01/28 3,680 3,720 3,630 3,685 211,400
2020/01/27 3,600 3,770 3,575 3,750 244,000
2020/01/24 3,700 3,830 3,665 3,740 427,100
2020/01/23 3,570 3,740 3,420 3,625 538,200
2020/01/22 3,375 3,465 3,300 3,440 176,600
2020/01/21 3,290 3,465 3,265 3,395 318,200
2020/01/20 3,680 3,685 3,240 3,330 623,100
2020/01/17 3,865 3,870 3,605 3,725 383,600
2020/01/16 3,650 3,870 3,650 3,750 540,800
2020/01/15 3,750 4,100 3,445 3,625 1,179,700
2020/01/14 3,990 4,480 3,675 3,960 1,565,300
2020/01/10 3,620 3,880 3,610 3,840 669,100
2020/01/09 3,510 3,615 3,500 3,565 516,000
2020/01/08 3,360 3,500 3,190 3,435 818,800
2020/01/07 3,170 3,370 3,130 3,360 591,900
2020/01/06 2,917 3,175 2,911 3,105 451,000

このページの先頭へ