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 |