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 |
---|---|---|---|---|---|
2023/12/29 | 630 | 634 | 621 | 634 | 12,800 |
2023/12/28 | 613 | 632 | 604 | 622 | 29,100 |
2023/12/27 | 601 | 616 | 601 | 610 | 48,100 |
2023/12/26 | 610 | 615 | 603 | 608 | 52,300 |
2023/12/25 | 615 | 618 | 606 | 610 | 33,000 |
2023/12/22 | 629 | 632 | 615 | 618 | 59,100 |
2023/12/21 | 633 | 634 | 628 | 629 | 19,400 |
2023/12/20 | 639 | 645 | 631 | 635 | 18,000 |
2023/12/19 | 635 | 640 | 634 | 639 | 22,400 |
2023/12/18 | 640 | 640 | 633 | 640 | 7,300 |
2023/12/15 | 631 | 643 | 630 | 643 | 25,100 |
2023/12/14 | 656 | 661 | 629 | 631 | 42,000 |
2023/12/13 | 654 | 659 | 653 | 656 | 7,500 |
2023/12/12 | 666 | 668 | 655 | 659 | 24,100 |
2023/12/11 | 677 | 677 | 663 | 671 | 34,200 |
2023/12/08 | 671 | 678 | 659 | 663 | 50,700 |
2023/12/07 | 680 | 684 | 673 | 679 | 9,000 |
2023/12/06 | 682 | 689 | 679 | 681 | 12,000 |
2023/12/05 | 700 | 700 | 683 | 683 | 18,000 |
2023/12/04 | 700 | 708 | 696 | 696 | 11,700 |
2023/12/01 | 706 | 709 | 697 | 702 | 8,000 |
2023/11/30 | 700 | 715 | 700 | 708 | 13,400 |
2023/11/29 | 692 | 699 | 685 | 696 | 15,000 |
2023/11/28 | 697 | 697 | 691 | 691 | 6,900 |
2023/11/27 | 695 | 702 | 693 | 698 | 7,000 |
2023/11/24 | 692 | 699 | 691 | 693 | 15,800 |
2023/11/22 | 692 | 694 | 685 | 692 | 4,200 |
2023/11/21 | 681 | 692 | 679 | 692 | 9,200 |
2023/11/20 | 673 | 690 | 673 | 681 | 12,000 |
2023/11/17 | 678 | 688 | 665 | 672 | 17,600 |
2023/11/16 | 680 | 680 | 664 | 677 | 22,600 |
2023/11/15 | 687 | 691 | 673 | 673 | 18,600 |
2023/11/14 | 693 | 693 | 674 | 682 | 17,000 |
2023/11/13 | 699 | 703 | 686 | 692 | 18,200 |
2023/11/10 | 694 | 708 | 694 | 708 | 6,100 |
2023/11/09 | 699 | 705 | 687 | 699 | 11,900 |
2023/11/08 | 719 | 719 | 700 | 701 | 13,800 |
2023/11/07 | 722 | 724 | 716 | 720 | 5,300 |
2023/11/06 | 722 | 730 | 718 | 730 | 13,800 |
2023/11/02 | 708 | 723 | 708 | 717 | 9,600 |
2023/11/01 | 708 | 716 | 701 | 705 | 16,500 |
2023/10/31 | 709 | 709 | 696 | 705 | 9,800 |
2023/10/30 | 691 | 715 | 691 | 715 | 12,000 |
2023/10/27 | 695 | 708 | 691 | 702 | 9,300 |
2023/10/26 | 704 | 707 | 696 | 698 | 7,100 |
2023/10/25 | 711 | 717 | 705 | 710 | 7,300 |
2023/10/24 | 698 | 711 | 675 | 707 | 23,900 |
2023/10/23 | 730 | 730 | 698 | 698 | 24,200 |
2023/10/20 | 733 | 737 | 717 | 721 | 17,100 |
2023/10/19 | 735 | 737 | 734 | 735 | 9,200 |
2023/10/18 | 747 | 747 | 737 | 740 | 6,300 |
2023/10/17 | 753 | 760 | 736 | 739 | 9,100 |
2023/10/16 | 776 | 776 | 746 | 753 | 18,000 |
2023/10/13 | 777 | 783 | 769 | 770 | 9,200 |
2023/10/12 | 770 | 786 | 767 | 777 | 7,000 |
2023/10/11 | 776 | 780 | 768 | 774 | 3,500 |
2023/10/10 | 770 | 776 | 765 | 776 | 4,200 |
2023/10/06 | 775 | 775 | 760 | 763 | 12,900 |
2023/10/05 | 756 | 775 | 756 | 768 | 8,500 |
2023/10/04 | 770 | 771 | 751 | 756 | 17,900 |
2023/10/03 | 807 | 807 | 770 | 774 | 18,700 |
2023/10/02 | 814 | 828 | 790 | 794 | 24,300 |
2023/09/29 | 805 | 812 | 801 | 801 | 8,200 |
2023/09/28 | 805 | 819 | 799 | 800 | 19,100 |
2023/09/27 | 790 | 808 | 788 | 805 | 44,400 |
2023/09/26 | 786 | 787 | 777 | 778 | 11,300 |
2023/09/25 | 785 | 794 | 782 | 792 | 8,600 |
2023/09/22 | 769 | 786 | 763 | 782 | 11,900 |
2023/09/21 | 778 | 780 | 771 | 776 | 15,300 |
2023/09/20 | 780 | 785 | 779 | 779 | 9,200 |
2023/09/19 | 789 | 789 | 779 | 786 | 19,600 |
2023/09/15 | 786 | 795 | 785 | 789 | 9,300 |
2023/09/14 | 794 | 794 | 784 | 786 | 16,600 |
2023/09/13 | 808 | 808 | 787 | 789 | 32,700 |
2023/09/12 | 808 | 815 | 802 | 804 | 13,800 |
2023/09/11 | 839 | 841 | 803 | 803 | 24,600 |
2023/09/08 | 842 | 845 | 812 | 832 | 40,400 |
2023/09/07 | 823 | 858 | 823 | 827 | 65,400 |
2023/09/06 | 810 | 843 | 805 | 826 | 97,500 |
2023/09/05 | 809 | 809 | 795 | 798 | 17,100 |
2023/09/04 | 826 | 829 | 793 | 800 | 77,500 |
2023/09/01 | 759 | 800 | 757 | 800 | 47,000 |
2023/08/31 | 775 | 775 | 757 | 759 | 19,100 |
2023/08/30 | 781 | 785 | 770 | 770 | 18,600 |
2023/08/29 | 777 | 789 | 777 | 780 | 19,100 |
2023/08/28 | 788 | 790 | 778 | 779 | 11,500 |
2023/08/25 | 771 | 790 | 761 | 788 | 27,200 |
2023/08/24 | 765 | 773 | 763 | 771 | 5,400 |
2023/08/23 | 752 | 766 | 752 | 766 | 12,300 |
2023/08/22 | 763 | 766 | 752 | 752 | 9,600 |
2023/08/21 | 737 | 761 | 730 | 760 | 23,800 |
2023/08/18 | 752 | 752 | 734 | 739 | 15,700 |
2023/08/17 | 749 | 755 | 733 | 753 | 38,400 |
2023/08/16 | 771 | 771 | 752 | 752 | 18,800 |
2023/08/15 | 770 | 774 | 758 | 772 | 29,100 |
2023/08/14 | 804 | 804 | 766 | 771 | 59,600 |
2023/08/10 | 804 | 808 | 783 | 808 | 47,100 |
2023/08/09 | 815 | 815 | 801 | 802 | 28,700 |
2023/08/08 | 836 | 842 | 813 | 824 | 26,000 |
2023/08/07 | 817 | 837 | 811 | 837 | 33,100 |
2023/08/04 | 806 | 815 | 801 | 814 | 11,500 |
2023/08/03 | 817 | 817 | 796 | 805 | 19,000 |
2023/08/02 | 821 | 824 | 806 | 808 | 21,000 |
2023/08/01 | 812 | 827 | 809 | 820 | 22,200 |
2023/07/31 | 799 | 815 | 795 | 808 | 14,600 |
2023/07/28 | 811 | 811 | 793 | 800 | 24,900 |
2023/07/27 | 792 | 815 | 791 | 815 | 14,500 |
2023/07/26 | 797 | 808 | 791 | 798 | 25,000 |
2023/07/25 | 794 | 803 | 788 | 794 | 15,200 |
2023/07/24 | 789 | 798 | 787 | 794 | 14,000 |
2023/07/21 | 805 | 805 | 786 | 796 | 46,700 |
2023/07/20 | 820 | 829 | 809 | 810 | 11,900 |
2023/07/19 | 818 | 819 | 804 | 818 | 17,500 |
2023/07/18 | 800 | 816 | 800 | 804 | 10,000 |
2023/07/14 | 814 | 824 | 800 | 802 | 23,900 |
2023/07/13 | 809 | 823 | 802 | 817 | 19,700 |
2023/07/12 | 833 | 833 | 802 | 814 | 31,900 |
2023/07/11 | 829 | 846 | 822 | 824 | 25,800 |
2023/07/10 | 830 | 842 | 807 | 815 | 43,800 |
2023/07/07 | 819 | 855 | 815 | 842 | 63,800 |
2023/07/06 | 897 | 905 | 838 | 841 | 190,400 |
2023/07/05 | 830 | 956 | 827 | 927 | 646,800 |
2023/07/04 | 807 | 834 | 793 | 833 | 81,400 |
2023/07/03 | 804 | 807 | 791 | 804 | 25,900 |
2023/06/30 | 812 | 815 | 804 | 806 | 12,400 |
2023/06/29 | 796 | 815 | 792 | 812 | 22,000 |
2023/06/28 | 788 | 797 | 784 | 789 | 21,700 |
2023/06/27 | 800 | 807 | 782 | 788 | 37,500 |
2023/06/26 | 807 | 820 | 788 | 800 | 50,500 |
2023/06/23 | 812 | 819 | 793 | 807 | 43,700 |
2023/06/22 | 832 | 850 | 811 | 811 | 90,800 |
2023/06/21 | 834 | 841 | 820 | 832 | 81,100 |
2023/06/20 | 834 | 834 | 811 | 830 | 38,200 |
2023/06/19 | 831 | 839 | 821 | 834 | 56,200 |
2023/06/16 | 783 | 874 | 780 | 835 | 225,200 |
2023/06/15 | 793 | 793 | 773 | 776 | 47,300 |
2023/06/14 | 802 | 818 | 786 | 797 | 82,700 |
2023/06/13 | 835 | 842 | 801 | 807 | 128,200 |
2023/06/12 | 849 | 854 | 823 | 825 | 153,400 |
2023/06/09 | 801 | 860 | 801 | 840 | 491,400 |
2023/06/08 | 788 | 818 | 761 | 771 | 138,000 |
2023/06/07 | 753 | 773 | 753 | 765 | 54,500 |
2023/06/06 | 781 | 791 | 752 | 752 | 107,400 |
2023/06/05 | 760 | 797 | 743 | 795 | 224,900 |
2023/06/02 | 797 | 884 | 741 | 762 | 2,509,000 |
2023/06/01 | 632 | 737 | 632 | 737 | 26,500 |
2023/05/31 | 651 | 651 | 636 | 637 | 26,200 |
2023/05/30 | 661 | 664 | 645 | 651 | 19,000 |
2023/05/29 | 665 | 669 | 658 | 664 | 23,000 |
2023/05/26 | 664 | 673 | 657 | 659 | 17,500 |
2023/05/25 | 674 | 676 | 664 | 664 | 14,400 |
2023/05/24 | 701 | 705 | 664 | 672 | 51,400 |
2023/05/23 | 654 | 713 | 649 | 713 | 147,500 |
2023/05/22 | 641 | 657 | 640 | 657 | 18,300 |
2023/05/19 | 644 | 650 | 644 | 646 | 14,400 |
2023/05/18 | 641 | 648 | 627 | 643 | 38,100 |
2023/05/17 | 651 | 653 | 643 | 643 | 33,500 |
2023/05/16 | 656 | 667 | 655 | 657 | 16,200 |
2023/05/15 | 666 | 669 | 656 | 656 | 30,100 |
2023/05/12 | 667 | 667 | 655 | 657 | 17,000 |
2023/05/11 | 677 | 677 | 666 | 667 | 6,500 |
2023/05/10 | 685 | 685 | 664 | 676 | 21,500 |
2023/05/09 | 690 | 692 | 684 | 685 | 6,200 |
2023/05/08 | 689 | 696 | 680 | 694 | 16,800 |
2023/05/02 | 677 | 693 | 670 | 688 | 18,900 |
2023/05/01 | 675 | 683 | 673 | 677 | 6,200 |
2023/04/28 | 673 | 684 | 673 | 674 | 4,800 |
2023/04/27 | 672 | 679 | 672 | 673 | 3,800 |
2023/04/26 | 678 | 685 | 675 | 676 | 7,000 |
2023/04/25 | 675 | 688 | 675 | 678 | 11,600 |
2023/04/24 | 679 | 683 | 675 | 675 | 14,000 |
2023/04/21 | 693 | 695 | 685 | 689 | 6,900 |
2023/04/20 | 700 | 704 | 694 | 694 | 5,300 |
2023/04/19 | 692 | 705 | 692 | 695 | 4,900 |
2023/04/18 | 689 | 696 | 689 | 691 | 4,800 |
2023/04/17 | 700 | 700 | 691 | 693 | 5,600 |
2023/04/14 | 702 | 702 | 694 | 700 | 2,900 |
2023/04/13 | 699 | 708 | 691 | 695 | 10,800 |
2023/04/12 | 718 | 725 | 700 | 700 | 19,600 |
2023/04/11 | 693 | 735 | 693 | 716 | 49,000 |
2023/04/10 | 677 | 730 | 676 | 697 | 52,000 |
2023/04/07 | 675 | 675 | 666 | 670 | 5,700 |
2023/04/06 | 675 | 677 | 663 | 669 | 20,400 |
2023/04/05 | 696 | 697 | 678 | 682 | 16,400 |
2023/04/04 | 695 | 708 | 695 | 696 | 11,300 |
2023/04/03 | 695 | 704 | 690 | 695 | 8,600 |
2023/03/31 | 703 | 703 | 690 | 698 | 6,500 |
2023/03/30 | 685 | 708 | 683 | 698 | 21,300 |
2023/03/29 | 693 | 693 | 684 | 686 | 4,000 |
2023/03/28 | 691 | 693 | 686 | 688 | 5,800 |
2023/03/27 | 689 | 693 | 686 | 689 | 6,600 |
2023/03/24 | 694 | 694 | 679 | 686 | 9,000 |
2023/03/23 | 681 | 693 | 675 | 691 | 10,600 |
2023/03/22 | 683 | 708 | 681 | 687 | 15,600 |
2023/03/20 | 686 | 692 | 672 | 674 | 21,200 |
2023/03/17 | 686 | 704 | 686 | 691 | 16,900 |
2023/03/16 | 682 | 684 | 671 | 676 | 12,300 |
2023/03/15 | 677 | 708 | 675 | 695 | 26,500 |
2023/03/14 | 671 | 672 | 653 | 661 | 35,700 |
2023/03/13 | 696 | 696 | 666 | 680 | 38,300 |
2023/03/10 | 689 | 705 | 657 | 692 | 81,300 |
2023/03/09 | 693 | 693 | 688 | 688 | 10,200 |
2023/03/08 | 704 | 704 | 692 | 692 | 27,100 |
2023/03/07 | 706 | 706 | 698 | 698 | 4,300 |
2023/03/06 | 694 | 706 | 694 | 706 | 20,900 |
2023/03/03 | 693 | 704 | 685 | 701 | 14,300 |
2023/03/02 | 692 | 695 | 688 | 693 | 10,900 |
2023/03/01 | 696 | 700 | 689 | 698 | 18,400 |
2023/02/28 | 695 | 707 | 695 | 698 | 7,600 |
2023/02/27 | 704 | 705 | 691 | 694 | 18,800 |
2023/02/24 | 690 | 705 | 687 | 705 | 10,700 |
2023/02/22 | 707 | 707 | 685 | 690 | 31,300 |
2023/02/21 | 723 | 723 | 704 | 707 | 16,300 |
2023/02/20 | 710 | 724 | 710 | 723 | 26,200 |
2023/02/17 | 713 | 719 | 701 | 718 | 29,900 |
2023/02/16 | 701 | 720 | 700 | 720 | 15,100 |
2023/02/15 | 678 | 708 | 661 | 708 | 91,200 |
2023/02/14 | 726 | 729 | 710 | 713 | 29,300 |
2023/02/13 | 750 | 750 | 712 | 727 | 46,000 |
2023/02/10 | 774 | 776 | 741 | 747 | 52,700 |
2023/02/09 | 767 | 780 | 761 | 780 | 21,700 |
2023/02/08 | 784 | 784 | 765 | 767 | 14,500 |
2023/02/07 | 764 | 785 | 763 | 784 | 19,300 |
2023/02/06 | 762 | 769 | 758 | 762 | 13,300 |
2023/02/03 | 795 | 795 | 758 | 762 | 39,700 |
2023/02/02 | 791 | 811 | 788 | 795 | 43,100 |
2023/02/01 | 801 | 820 | 789 | 791 | 59,700 |
2023/01/31 | 792 | 801 | 775 | 796 | 39,100 |
2023/01/30 | 786 | 798 | 782 | 792 | 34,100 |
2023/01/27 | 779 | 786 | 775 | 780 | 18,600 |
2023/01/26 | 793 | 793 | 769 | 777 | 18,200 |
2023/01/25 | 763 | 791 | 763 | 788 | 38,100 |
2023/01/24 | 783 | 783 | 763 | 763 | 11,700 |
2023/01/23 | 759 | 784 | 759 | 776 | 24,600 |
2023/01/20 | 740 | 756 | 731 | 753 | 15,100 |
2023/01/19 | 739 | 749 | 738 | 740 | 13,700 |
2023/01/18 | 752 | 762 | 744 | 749 | 19,900 |
2023/01/17 | 742 | 759 | 739 | 752 | 11,200 |
2023/01/16 | 761 | 763 | 741 | 742 | 15,900 |
2023/01/13 | 772 | 776 | 754 | 761 | 29,000 |
2023/01/12 | 792 | 792 | 770 | 772 | 23,000 |
2023/01/11 | 773 | 808 | 773 | 783 | 57,800 |
2023/01/10 | 770 | 785 | 761 | 772 | 33,000 |
2023/01/06 | 752 | 766 | 743 | 757 | 12,500 |
2023/01/05 | 773 | 780 | 753 | 755 | 29,400 |
2023/01/04 | 773 | 774 | 759 | 774 | 21,500 |