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
2022/12/30 790 808 771 775 61,300
2022/12/29 755 785 747 781 25,200
2022/12/28 763 773 755 760 41,700
2022/12/27 767 793 767 775 26,300
2022/12/26 781 781 757 771 54,600
2022/12/23 796 796 770 780 58,100
2022/12/22 825 829 790 803 42,400
2022/12/21 788 829 788 825 68,000
2022/12/20 827 835 784 797 118,700
2022/12/19 856 862 825 833 54,100
2022/12/16 840 895 831 855 151,200
2022/12/15 866 866 842 847 111,300
2022/12/14 958 988 860 866 853,100
2022/12/13 860 868 830 844 47,900
2022/12/12 898 898 858 858 66,400
2022/12/09 922 922 862 893 95,400
2022/12/08 905 935 899 920 74,500
2022/12/07 912 957 900 918 265,600
2022/12/06 833 920 830 900 198,800
2022/12/05 872 879 834 835 66,000
2022/12/02 891 940 879 887 240,600
2022/12/01 850 890 830 877 191,000
2022/11/30 890 898 821 821 109,200
2022/11/29 886 900 870 882 224,600
2022/11/28 831 932 821 868 979,000
2022/11/25 725 785 725 782 130,200
2022/11/24 721 727 716 724 13,900
2022/11/22 712 731 712 715 22,700
2022/11/21 731 740 702 715 40,800
2022/11/18 756 774 734 743 73,300
2022/11/17 746 767 720 764 171,200
2022/11/16 687 750 686 737 176,700
2022/11/15 665 682 650 679 42,000
2022/11/14 658 674 650 658 78,400
2022/11/11 700 712 677 678 170,400
2022/11/10 750 809 720 720 1,081,300
2022/11/09 870 870 870 870 103,900
2022/11/08 650 720 650 720 140,900
2022/11/07 615 620 613 620 13,000
2022/11/04 610 615 608 611 16,300
2022/11/02 612 620 607 617 18,300
2022/11/01 612 616 610 612 9,400
2022/10/31 634 634 612 612 47,500
2022/10/28 631 635 625 625 7,400
2022/10/27 635 639 633 634 2,700
2022/10/26 630 639 630 635 4,100
2022/10/25 623 633 623 630 7,000
2022/10/24 639 644 626 627 9,800
2022/10/21 643 645 632 632 15,400
2022/10/20 651 654 642 645 4,600
2022/10/19 650 659 649 652 5,500
2022/10/18 655 656 646 650 8,700
2022/10/17 629 662 629 655 15,100
2022/10/14 623 634 623 629 13,800
2022/10/13 644 644 630 630 6,200
2022/10/12 655 657 644 644 5,100
2022/10/11 651 661 651 656 4,300
2022/10/07 649 658 649 650 7,700
2022/10/06 674 674 660 660 5,100
2022/10/05 665 670 662 665 6,500
2022/10/04 663 673 661 665 8,400
2022/10/03 640 663 632 663 8,700
2022/09/30 614 639 613 639 12,100
2022/09/29 645 645 612 618 14,400
2022/09/28 682 682 625 630 40,800
2022/09/27 685 740 680 681 113,100
2022/09/26 651 679 651 670 26,100
2022/09/22 650 665 649 650 11,100
2022/09/21 641 657 636 657 19,600
2022/09/20 640 657 627 641 16,600
2022/09/16 647 656 631 634 19,400
2022/09/15 676 685 651 651 31,300
2022/09/14 632 676 632 675 35,700
2022/09/13 637 643 637 642 7,500
2022/09/12 615 642 613 642 26,500
2022/09/09 606 613 606 613 11,600
2022/09/08 611 613 603 606 5,400
2022/09/07 608 611 603 606 13,200
2022/09/06 611 618 611 613 7,400
2022/09/05 621 621 611 615 13,800
2022/09/02 636 636 622 622 17,700
2022/09/01 640 640 635 636 11,800
2022/08/31 641 645 639 643 9,200
2022/08/30 646 647 641 641 9,600
2022/08/29 651 653 643 646 11,200
2022/08/26 653 657 651 653 9,700
2022/08/25 660 662 652 652 17,300
2022/08/24 663 663 655 657 5,100
2022/08/23 664 667 660 661 9,400
2022/08/22 668 669 660 663 5,500
2022/08/19 670 673 660 665 10,200
2022/08/18 667 667 660 666 6,200
2022/08/17 668 671 665 668 6,500
2022/08/16 653 670 653 661 14,100
2022/08/15 637 655 637 652 37,200
2022/08/12 683 689 677 677 14,600
2022/08/10 684 689 678 683 16,200
2022/08/09 679 685 677 684 13,000
2022/08/08 682 682 676 676 14,800
2022/08/05 686 689 678 687 11,700
2022/08/04 682 684 680 681 10,400
2022/08/03 694 694 682 682 11,700
2022/08/02 688 694 682 694 14,600
2022/08/01 680 691 680 687 19,200
2022/07/29 701 705 698 698 8,000
2022/07/28 692 702 691 701 10,100
2022/07/27 693 693 685 692 9,300
2022/07/26 685 694 680 694 14,000
2022/07/25 702 702 688 693 8,500
2022/07/22 702 708 698 701 17,200
2022/07/21 689 705 689 704 13,500
2022/07/20 701 704 678 687 41,100
2022/07/19 710 710 694 700 7,300
2022/07/15 703 713 703 703 8,500
2022/07/14 695 710 695 709 7,900
2022/07/13 696 705 692 695 5,700
2022/07/12 700 703 691 695 11,700
2022/07/11 708 709 700 707 8,100
2022/07/08 695 707 693 703 25,300
2022/07/07 702 704 686 692 17,400
2022/07/06 682 700 682 700 17,800
2022/07/05 676 690 675 684 16,000
2022/07/04 679 689 670 678 11,600
2022/07/01 689 694 672 679 26,100
2022/06/30 698 700 688 688 17,400
2022/06/29 697 701 687 698 17,000
2022/06/28 704 711 695 700 34,700
2022/06/27 707 710 700 706 11,700
2022/06/24 690 706 683 702 30,200
2022/06/23 686 698 683 686 16,100
2022/06/22 714 715 686 687 21,100
2022/06/21 688 715 688 708 37,800
2022/06/20 736 736 692 692 52,200
2022/06/17 741 741 726 734 43,600
2022/06/16 765 765 745 745 32,500
2022/06/15 764 766 749 750 24,900
2022/06/14 765 775 756 775 30,800
2022/06/13 795 796 771 777 41,900
2022/06/10 823 829 810 810 24,800
2022/06/09 804 837 798 837 41,000
2022/06/08 785 809 776 805 37,100
2022/06/07 784 790 776 776 18,800
2022/06/06 754 783 743 780 28,600
2022/06/03 750 763 750 754 13,000
2022/06/02 752 755 744 749 11,400
2022/06/01 748 772 748 760 21,700
2022/05/31 757 762 748 756 17,400
2022/05/30 735 763 735 758 45,100
2022/05/27 745 745 733 735 14,800
2022/05/26 735 752 733 740 21,000
2022/05/25 773 773 728 732 76,200
2022/05/24 808 808 773 773 21,200
2022/05/23 775 807 766 804 43,000
2022/05/20 777 784 753 775 67,600
2022/05/19 738 869 738 778 284,200
2022/05/18 740 790 740 760 78,700
2022/05/17 728 764 727 743 163,300
2022/05/16 870 870 841 859 27,700
2022/05/13 853 864 850 860 23,300
2022/05/12 884 884 858 858 19,700
2022/05/11 870 885 870 885 15,900
2022/05/10 870 874 854 870 26,700
2022/05/09 897 900 881 881 21,100
2022/05/06 906 918 895 912 16,000
2022/05/02 894 916 894 911 34,400
2022/04/28 918 918 901 909 17,700
2022/04/27 894 918 885 918 23,000
2022/04/26 902 910 882 910 22,600
2022/04/25 951 951 880 888 109,900
2022/04/22 894 974 890 966 103,100
2022/04/21 910 911 890 904 19,900
2022/04/20 915 918 894 900 28,900
2022/04/19 936 945 911 911 24,800
2022/04/18 935 935 902 934 26,900
2022/04/15 910 938 890 930 22,900
2022/04/14 888 938 880 912 33,400
2022/04/13 864 889 864 888 13,700
2022/04/12 874 889 858 863 13,300
2022/04/11 921 923 872 880 47,400
2022/04/08 890 932 883 930 44,400
2022/04/07 874 906 865 876 54,500
2022/04/06 967 967 925 934 52,100
2022/04/05 913 995 913 982 87,400
2022/04/04 880 912 880 907 28,600
2022/04/01 890 890 856 880 42,300
2022/03/31 852 892 839 880 64,000
2022/03/30 804 847 804 846 31,500
2022/03/29 800 806 791 801 10,200
2022/03/28 807 807 793 798 11,900
2022/03/25 823 823 801 807 22,500
2022/03/24 807 817 800 810 26,800
2022/03/23 827 839 817 817 28,300
2022/03/22 820 846 812 818 19,400
2022/03/18 803 838 803 835 14,800
2022/03/17 817 827 808 813 19,200
2022/03/16 793 820 793 814 13,800
2022/03/15 772 793 760 793 23,900
2022/03/14 780 795 777 779 14,900
2022/03/11 787 793 775 785 13,800
2022/03/10 805 811 791 794 26,100
2022/03/09 788 801 782 782 14,300
2022/03/08 797 812 783 788 20,800
2022/03/07 830 830 798 812 22,300
2022/03/04 867 867 825 831 17,300
2022/03/03 896 898 861 862 13,400
2022/03/02 879 895 876 888 13,000
2022/03/01 893 915 893 906 41,600
2022/02/28 811 874 807 863 65,000
2022/02/25 784 810 784 796 36,700
2022/02/24 830 830 774 790 41,200
2022/02/22 816 829 808 821 15,300
2022/02/21 852 852 816 832 7,900
2022/02/18 813 835 807 829 19,100
2022/02/17 849 849 825 827 10,800
2022/02/16 834 849 834 847 13,700
2022/02/15 866 866 819 819 21,500
2022/02/14 890 892 867 881 14,400
2022/02/10 893 895 883 890 9,000
2022/02/09 891 897 870 883 25,800
2022/02/08 874 899 874 876 7,600
2022/02/07 876 885 866 874 6,300
2022/02/04 869 897 865 889 12,300
2022/02/03 900 904 876 889 12,900
2022/02/02 872 920 868 915 26,400
2022/02/01 865 893 862 872 26,800
2022/01/31 834 865 829 850 23,900
2022/01/28 813 831 804 820 33,900
2022/01/27 867 870 803 805 58,500
2022/01/26 865 878 857 876 17,100
2022/01/25 885 890 861 865 23,000
2022/01/24 881 895 873 894 15,300
2022/01/21 883 894 875 894 16,300
2022/01/20 872 914 872 898 35,700
2022/01/19 914 919 872 872 59,500
2022/01/18 917 939 912 929 33,400
2022/01/17 941 945 916 916 31,400
2022/01/14 943 952 933 945 17,000
2022/01/13 982 982 950 951 16,100
2022/01/12 950 975 950 967 20,300
2022/01/11 954 965 948 951 13,200
2022/01/07 950 969 940 969 28,900
2022/01/06 980 980 946 955 35,400
2022/01/05 1,016 1,016 985 985 24,400
2022/01/04 998 1,023 998 1,017 35,100

このページの先頭へ