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 |
|---|---|---|---|---|---|
| 2024/12/30 | 765 | 794 | 759 | 790 | 176,600 |
| 2024/12/27 | 733 | 764 | 732 | 754 | 53,500 |
| 2024/12/26 | 724 | 731 | 720 | 724 | 40,400 |
| 2024/12/25 | 731 | 741 | 720 | 727 | 56,200 |
| 2024/12/24 | 746 | 746 | 730 | 731 | 76,400 |
| 2024/12/23 | 768 | 782 | 747 | 752 | 76,200 |
| 2024/12/20 | 813 | 813 | 752 | 762 | 136,500 |
| 2024/12/19 | 791 | 814 | 770 | 808 | 118,500 |
| 2024/12/18 | 819 | 847 | 790 | 798 | 208,500 |
| 2024/12/17 | 750 | 793 | 750 | 778 | 205,600 |
| 2024/12/16 | 754 | 758 | 729 | 729 | 99,400 |
| 2024/12/13 | 751 | 772 | 751 | 768 | 51,500 |
| 2024/12/12 | 770 | 787 | 751 | 752 | 104,500 |
| 2024/12/11 | 721 | 814 | 718 | 766 | 391,900 |
| 2024/12/10 | 729 | 735 | 718 | 719 | 17,900 |
| 2024/12/09 | 717 | 729 | 717 | 729 | 15,400 |
| 2024/12/06 | 716 | 716 | 707 | 716 | 32,700 |
| 2024/12/05 | 718 | 724 | 716 | 716 | 17,400 |
| 2024/12/04 | 724 | 729 | 715 | 716 | 13,100 |
| 2024/12/03 | 717 | 734 | 716 | 724 | 46,000 |
| 2024/12/02 | 714 | 720 | 713 | 714 | 11,900 |
| 2024/11/29 | 732 | 733 | 711 | 719 | 22,700 |
| 2024/11/28 | 723 | 734 | 716 | 733 | 14,100 |
| 2024/11/27 | 750 | 757 | 721 | 723 | 46,700 |
| 2024/11/26 | 783 | 790 | 740 | 755 | 96,200 |
| 2024/11/25 | 744 | 754 | 735 | 738 | 40,000 |
| 2024/11/22 | 755 | 755 | 736 | 744 | 11,700 |
| 2024/11/21 | 733 | 756 | 733 | 756 | 23,000 |
| 2024/11/20 | 751 | 751 | 731 | 733 | 26,700 |
| 2024/11/19 | 703 | 768 | 703 | 749 | 101,400 |
| 2024/11/18 | 704 | 709 | 701 | 702 | 10,200 |
| 2024/11/15 | 703 | 716 | 703 | 708 | 7,800 |
| 2024/11/14 | 736 | 736 | 705 | 706 | 30,000 |
| 2024/11/13 | 751 | 753 | 731 | 731 | 19,900 |
| 2024/11/12 | 736 | 774 | 735 | 751 | 48,400 |
| 2024/11/11 | 739 | 742 | 722 | 738 | 15,600 |
| 2024/11/08 | 737 | 737 | 725 | 729 | 7,200 |
| 2024/11/07 | 729 | 743 | 728 | 731 | 18,300 |
| 2024/11/06 | 717 | 730 | 713 | 725 | 16,400 |
| 2024/11/05 | 707 | 713 | 700 | 713 | 10,800 |
| 2024/11/01 | 707 | 707 | 693 | 699 | 19,800 |
| 2024/10/31 | 713 | 718 | 708 | 708 | 11,400 |
| 2024/10/30 | 730 | 730 | 711 | 711 | 17,100 |
| 2024/10/29 | 717 | 731 | 711 | 731 | 17,900 |
| 2024/10/28 | 705 | 716 | 705 | 707 | 6,900 |
| 2024/10/25 | 730 | 730 | 692 | 704 | 55,300 |
| 2024/10/24 | 736 | 737 | 714 | 737 | 44,400 |
| 2024/10/23 | 724 | 748 | 724 | 748 | 25,100 |
| 2024/10/22 | 751 | 751 | 721 | 723 | 42,600 |
| 2024/10/21 | 751 | 758 | 741 | 741 | 19,100 |
| 2024/10/18 | 745 | 774 | 745 | 751 | 38,800 |
| 2024/10/17 | 746 | 751 | 736 | 749 | 32,500 |
| 2024/10/16 | 758 | 761 | 742 | 750 | 45,700 |
| 2024/10/15 | 772 | 805 | 761 | 761 | 119,600 |
| 2024/10/11 | 771 | 784 | 755 | 771 | 93,700 |
| 2024/10/10 | 833 | 838 | 782 | 782 | 200,000 |
| 2024/10/09 | 890 | 928 | 817 | 848 | 1,197,600 |
| 2024/10/08 | 761 | 876 | 745 | 876 | 697,700 |
| 2024/10/07 | 727 | 745 | 722 | 726 | 17,900 |
| 2024/10/04 | 747 | 748 | 703 | 712 | 25,700 |
| 2024/10/03 | 766 | 771 | 731 | 741 | 52,200 |
| 2024/10/02 | 773 | 784 | 732 | 740 | 46,500 |
| 2024/10/01 | 747 | 774 | 736 | 768 | 28,800 |
| 2024/09/30 | 734 | 768 | 731 | 734 | 38,600 |
| 2024/09/27 | 729 | 758 | 729 | 756 | 27,000 |
| 2024/09/26 | 721 | 743 | 721 | 721 | 21,000 |
| 2024/09/25 | 692 | 720 | 682 | 713 | 19,800 |
| 2024/09/24 | 671 | 694 | 671 | 693 | 11,700 |
| 2024/09/20 | 656 | 679 | 656 | 667 | 12,200 |
| 2024/09/19 | 641 | 656 | 641 | 653 | 9,700 |
| 2024/09/18 | 645 | 655 | 645 | 645 | 5,600 |
| 2024/09/17 | 661 | 674 | 637 | 644 | 18,200 |
| 2024/09/13 | 674 | 674 | 663 | 664 | 12,300 |
| 2024/09/12 | 668 | 674 | 665 | 674 | 4,900 |
| 2024/09/11 | 679 | 686 | 654 | 661 | 16,500 |
| 2024/09/10 | 669 | 678 | 667 | 676 | 3,600 |
| 2024/09/09 | 661 | 668 | 652 | 667 | 9,400 |
| 2024/09/06 | 674 | 680 | 663 | 664 | 18,200 |
| 2024/09/05 | 672 | 689 | 668 | 676 | 17,100 |
| 2024/09/04 | 700 | 704 | 672 | 683 | 28,000 |
| 2024/09/03 | 711 | 715 | 701 | 701 | 19,800 |
| 2024/09/02 | 718 | 718 | 707 | 718 | 15,900 |
| 2024/08/30 | 707 | 726 | 706 | 713 | 16,800 |
| 2024/08/29 | 707 | 707 | 696 | 701 | 9,100 |
| 2024/08/28 | 704 | 716 | 704 | 708 | 7,700 |
| 2024/08/27 | 711 | 718 | 710 | 713 | 13,300 |
| 2024/08/26 | 724 | 728 | 711 | 721 | 13,100 |
| 2024/08/23 | 716 | 724 | 712 | 724 | 6,000 |
| 2024/08/22 | 711 | 721 | 711 | 718 | 7,000 |
| 2024/08/21 | 725 | 725 | 711 | 711 | 13,100 |
| 2024/08/20 | 719 | 727 | 714 | 723 | 7,100 |
| 2024/08/19 | 727 | 730 | 712 | 712 | 6,000 |
| 2024/08/16 | 720 | 730 | 717 | 727 | 9,200 |
| 2024/08/15 | 698 | 725 | 698 | 712 | 14,000 |
| 2024/08/14 | 700 | 715 | 695 | 713 | 13,700 |
| 2024/08/13 | 664 | 705 | 664 | 700 | 25,200 |
| 2024/08/09 | 691 | 691 | 652 | 664 | 28,600 |
| 2024/08/08 | 660 | 677 | 652 | 671 | 18,700 |
| 2024/08/07 | 630 | 678 | 629 | 652 | 37,700 |
| 2024/08/06 | 593 | 666 | 593 | 650 | 47,900 |
| 2024/08/05 | 646 | 675 | 570 | 585 | 118,400 |
| 2024/08/02 | 719 | 723 | 698 | 701 | 48,400 |
| 2024/08/01 | 763 | 763 | 731 | 740 | 27,900 |
| 2024/07/31 | 756 | 765 | 740 | 761 | 25,600 |
| 2024/07/30 | 775 | 775 | 759 | 760 | 9,500 |
| 2024/07/29 | 771 | 778 | 767 | 775 | 11,700 |
| 2024/07/26 | 771 | 781 | 767 | 771 | 20,900 |
| 2024/07/25 | 768 | 798 | 768 | 774 | 30,100 |
| 2024/07/24 | 803 | 804 | 783 | 783 | 18,800 |
| 2024/07/23 | 802 | 818 | 802 | 805 | 12,500 |
| 2024/07/22 | 821 | 824 | 791 | 795 | 42,200 |
| 2024/07/19 | 832 | 855 | 822 | 826 | 47,300 |
| 2024/07/18 | 828 | 856 | 828 | 831 | 49,600 |
| 2024/07/17 | 833 | 848 | 827 | 837 | 48,800 |
| 2024/07/16 | 792 | 829 | 792 | 818 | 44,600 |
| 2024/07/12 | 778 | 804 | 776 | 795 | 20,500 |
| 2024/07/11 | 807 | 807 | 751 | 793 | 101,600 |
| 2024/07/10 | 831 | 838 | 785 | 793 | 121,000 |
| 2024/07/09 | 837 | 847 | 832 | 839 | 17,200 |
| 2024/07/08 | 845 | 845 | 827 | 840 | 18,500 |
| 2024/07/05 | 852 | 862 | 838 | 850 | 21,200 |
| 2024/07/04 | 861 | 861 | 843 | 848 | 30,700 |
| 2024/07/03 | 830 | 866 | 821 | 860 | 60,500 |
| 2024/07/02 | 818 | 835 | 818 | 826 | 27,400 |
| 2024/07/01 | 814 | 821 | 795 | 816 | 28,100 |
| 2024/06/28 | 857 | 857 | 809 | 809 | 62,600 |
| 2024/06/27 | 809 | 849 | 809 | 848 | 47,500 |
| 2024/06/26 | 798 | 809 | 791 | 809 | 10,600 |
| 2024/06/25 | 790 | 799 | 784 | 791 | 16,600 |
| 2024/06/24 | 790 | 794 | 771 | 790 | 21,500 |
| 2024/06/21 | 777 | 805 | 766 | 788 | 32,700 |
| 2024/06/20 | 738 | 784 | 738 | 777 | 37,900 |
| 2024/06/19 | 749 | 755 | 738 | 738 | 9,100 |
| 2024/06/18 | 722 | 745 | 722 | 737 | 36,500 |
| 2024/06/17 | 709 | 723 | 709 | 712 | 9,700 |
| 2024/06/14 | 700 | 710 | 700 | 710 | 11,200 |
| 2024/06/13 | 705 | 705 | 698 | 701 | 7,700 |
| 2024/06/12 | 703 | 708 | 701 | 705 | 7,100 |
| 2024/06/11 | 703 | 713 | 702 | 702 | 9,600 |
| 2024/06/10 | 708 | 712 | 703 | 711 | 4,200 |
| 2024/06/07 | 700 | 710 | 700 | 708 | 16,100 |
| 2024/06/06 | 710 | 711 | 696 | 707 | 17,300 |
| 2024/06/05 | 713 | 720 | 711 | 711 | 12,100 |
| 2024/06/04 | 729 | 735 | 714 | 717 | 10,200 |
| 2024/06/03 | 723 | 729 | 723 | 727 | 5,500 |
| 2024/05/31 | 707 | 735 | 707 | 721 | 18,400 |
| 2024/05/30 | 700 | 714 | 693 | 713 | 10,600 |
| 2024/05/29 | 715 | 716 | 699 | 702 | 18,200 |
| 2024/05/28 | 722 | 726 | 715 | 715 | 10,800 |
| 2024/05/27 | 723 | 731 | 714 | 715 | 11,600 |
| 2024/05/24 | 740 | 740 | 724 | 724 | 9,000 |
| 2024/05/23 | 746 | 749 | 733 | 736 | 23,300 |
| 2024/05/22 | 740 | 765 | 730 | 745 | 97,500 |
| 2024/05/21 | 723 | 730 | 716 | 726 | 13,400 |
| 2024/05/20 | 719 | 737 | 719 | 726 | 19,300 |
| 2024/05/17 | 722 | 728 | 713 | 722 | 10,200 |
| 2024/05/16 | 700 | 727 | 689 | 724 | 70,400 |
| 2024/05/15 | 769 | 769 | 723 | 723 | 91,400 |
| 2024/05/14 | 787 | 787 | 773 | 777 | 19,500 |
| 2024/05/13 | 781 | 788 | 777 | 784 | 22,000 |
| 2024/05/10 | 799 | 799 | 787 | 788 | 16,200 |
| 2024/05/09 | 798 | 802 | 775 | 802 | 25,200 |
| 2024/05/08 | 812 | 815 | 796 | 802 | 26,800 |
| 2024/05/07 | 817 | 817 | 805 | 808 | 6,200 |
| 2024/05/02 | 815 | 828 | 805 | 812 | 18,600 |
| 2024/05/01 | 822 | 832 | 820 | 821 | 9,000 |
| 2024/04/30 | 828 | 831 | 818 | 822 | 11,900 |
| 2024/04/26 | 809 | 822 | 801 | 819 | 19,800 |
| 2024/04/25 | 829 | 832 | 811 | 811 | 9,300 |
| 2024/04/24 | 811 | 830 | 811 | 826 | 18,100 |
| 2024/04/23 | 818 | 818 | 804 | 809 | 10,200 |
| 2024/04/22 | 819 | 833 | 811 | 811 | 18,500 |
| 2024/04/19 | 835 | 835 | 800 | 814 | 29,600 |
| 2024/04/18 | 825 | 848 | 821 | 840 | 20,700 |
| 2024/04/17 | 869 | 869 | 825 | 825 | 57,400 |
| 2024/04/16 | 856 | 882 | 842 | 861 | 48,500 |
| 2024/04/15 | 821 | 861 | 815 | 856 | 50,500 |
| 2024/04/12 | 845 | 849 | 825 | 831 | 24,200 |
| 2024/04/11 | 834 | 839 | 819 | 835 | 20,400 |
| 2024/04/10 | 810 | 835 | 810 | 834 | 28,200 |
| 2024/04/09 | 806 | 815 | 803 | 810 | 8,200 |
| 2024/04/08 | 800 | 814 | 784 | 810 | 34,000 |
| 2024/04/05 | 769 | 797 | 763 | 797 | 25,100 |
| 2024/04/04 | 788 | 788 | 771 | 771 | 17,700 |
| 2024/04/03 | 770 | 791 | 768 | 776 | 31,300 |
| 2024/04/02 | 800 | 800 | 772 | 774 | 45,500 |
| 2024/04/01 | 824 | 828 | 780 | 803 | 47,300 |
| 2024/03/29 | 803 | 822 | 795 | 811 | 27,400 |
| 2024/03/28 | 811 | 829 | 801 | 801 | 23,600 |
| 2024/03/27 | 811 | 826 | 803 | 812 | 22,200 |
| 2024/03/26 | 812 | 812 | 803 | 807 | 15,100 |
| 2024/03/25 | 830 | 840 | 812 | 812 | 19,300 |
| 2024/03/22 | 824 | 835 | 813 | 822 | 18,200 |
| 2024/03/21 | 868 | 868 | 827 | 827 | 41,600 |
| 2024/03/19 | 851 | 871 | 824 | 844 | 89,100 |
| 2024/03/18 | 770 | 822 | 770 | 821 | 73,600 |
| 2024/03/15 | 805 | 805 | 771 | 773 | 58,500 |
| 2024/03/14 | 811 | 819 | 796 | 805 | 28,900 |
| 2024/03/13 | 839 | 851 | 812 | 812 | 37,700 |
| 2024/03/12 | 812 | 833 | 805 | 826 | 41,800 |
| 2024/03/11 | 806 | 849 | 803 | 813 | 123,500 |
| 2024/03/08 | 850 | 900 | 850 | 855 | 114,100 |
| 2024/03/07 | 913 | 913 | 850 | 855 | 171,400 |
| 2024/03/06 | 929 | 937 | 855 | 900 | 491,200 |
| 2024/03/05 | 792 | 897 | 789 | 897 | 1,111,700 |
| 2024/03/04 | 768 | 768 | 739 | 747 | 37,600 |
| 2024/03/01 | 774 | 779 | 752 | 758 | 49,100 |
| 2024/02/29 | 767 | 808 | 755 | 774 | 268,900 |
| 2024/02/28 | 724 | 741 | 721 | 737 | 30,200 |
| 2024/02/27 | 735 | 735 | 721 | 725 | 12,500 |
| 2024/02/26 | 708 | 728 | 708 | 725 | 18,600 |
| 2024/02/22 | 705 | 717 | 705 | 708 | 13,000 |
| 2024/02/21 | 703 | 707 | 695 | 705 | 13,300 |
| 2024/02/20 | 725 | 725 | 705 | 705 | 15,500 |
| 2024/02/19 | 717 | 740 | 711 | 723 | 40,900 |
| 2024/02/16 | 708 | 714 | 701 | 704 | 44,900 |
| 2024/02/15 | 706 | 715 | 686 | 708 | 33,500 |
| 2024/02/14 | 715 | 720 | 674 | 681 | 56,300 |
| 2024/02/13 | 752 | 752 | 708 | 722 | 35,300 |
| 2024/02/09 | 721 | 740 | 721 | 734 | 43,200 |
| 2024/02/08 | 737 | 737 | 720 | 727 | 18,100 |
| 2024/02/07 | 739 | 739 | 724 | 738 | 22,200 |
| 2024/02/06 | 750 | 756 | 731 | 733 | 34,500 |
| 2024/02/05 | 698 | 747 | 698 | 746 | 62,700 |
| 2024/02/02 | 698 | 698 | 689 | 691 | 8,900 |
| 2024/02/01 | 714 | 715 | 691 | 698 | 21,100 |
| 2024/01/31 | 680 | 713 | 680 | 712 | 44,100 |
| 2024/01/30 | 667 | 680 | 666 | 679 | 15,800 |
| 2024/01/29 | 662 | 670 | 662 | 666 | 10,200 |
| 2024/01/26 | 670 | 670 | 656 | 661 | 8,000 |
| 2024/01/25 | 670 | 670 | 664 | 664 | 7,200 |
| 2024/01/24 | 665 | 670 | 663 | 666 | 10,700 |
| 2024/01/23 | 670 | 678 | 662 | 665 | 25,300 |
| 2024/01/22 | 693 | 693 | 665 | 669 | 59,700 |
| 2024/01/19 | 642 | 648 | 640 | 644 | 6,100 |
| 2024/01/18 | 632 | 644 | 631 | 642 | 11,500 |
| 2024/01/17 | 655 | 655 | 632 | 632 | 20,300 |
| 2024/01/16 | 654 | 655 | 652 | 652 | 4,000 |
| 2024/01/15 | 646 | 661 | 643 | 655 | 15,800 |
| 2024/01/12 | 641 | 646 | 641 | 643 | 8,800 |
| 2024/01/11 | 647 | 647 | 640 | 642 | 11,000 |
| 2024/01/10 | 654 | 658 | 640 | 647 | 20,100 |
| 2024/01/09 | 638 | 657 | 638 | 654 | 22,100 |
| 2024/01/05 | 631 | 635 | 626 | 635 | 14,900 |
| 2024/01/04 | 639 | 639 | 624 | 633 | 17,500 |