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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |