6838 (株)多摩川ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 815 | 828 | 805 | 812 | 18,600 | 812 |
| 2024-05-01 | 822 | 832 | 820 | 821 | 9,000 | 821 |
| 2024-04-30 | 828 | 831 | 818 | 822 | 11,900 | 822 |
| 2024-04-26 | 809 | 822 | 801 | 819 | 19,800 | 819 |
| 2024-04-25 | 829 | 832 | 811 | 811 | 9,300 | 811 |
| 2024-04-24 | 811 | 830 | 811 | 826 | 18,100 | 826 |
| 2024-04-23 | 818 | 818 | 804 | 809 | 10,200 | 809 |
| 2024-04-22 | 819 | 833 | 811 | 811 | 18,500 | 811 |
| 2024-04-19 | 835 | 835 | 800 | 814 | 29,600 | 814 |
| 2024-04-18 | 825 | 848 | 821 | 840 | 20,700 | 840 |
| 2024-04-17 | 869 | 869 | 825 | 825 | 57,400 | 825 |
| 2024-04-16 | 856 | 882 | 842 | 861 | 48,500 | 861 |
| 2024-04-15 | 821 | 861 | 815 | 856 | 50,500 | 856 |
| 2024-04-12 | 845 | 849 | 825 | 831 | 24,200 | 831 |
| 2024-04-11 | 834 | 839 | 819 | 835 | 20,400 | 835 |
| 2024-04-10 | 810 | 835 | 810 | 834 | 28,200 | 834 |
| 2024-04-09 | 806 | 815 | 803 | 810 | 8,200 | 810 |
| 2024-04-08 | 800 | 814 | 784 | 810 | 34,000 | 810 |
| 2024-04-05 | 769 | 797 | 763 | 797 | 25,100 | 797 |
| 2024-04-04 | 788 | 788 | 771 | 771 | 17,700 | 771 |
| 2024-04-03 | 770 | 791 | 768 | 776 | 31,300 | 776 |
| 2024-04-02 | 800 | 800 | 772 | 774 | 45,500 | 774 |
| 2024-04-01 | 824 | 828 | 780 | 803 | 47,300 | 803 |
| 2024-03-29 | 803 | 822 | 795 | 811 | 27,400 | 811 |
| 2024-03-28 | 811 | 829 | 801 | 801 | 23,600 | 801 |
| 2024-03-27 | 811 | 826 | 803 | 812 | 22,200 | 812 |
| 2024-03-26 | 812 | 812 | 803 | 807 | 15,100 | 807 |
| 2024-03-25 | 830 | 840 | 812 | 812 | 19,300 | 812 |
| 2024-03-22 | 824 | 835 | 813 | 822 | 18,200 | 822 |
| 2024-03-21 | 868 | 868 | 827 | 827 | 41,600 | 827 |
| 2024-03-19 | 851 | 871 | 824 | 844 | 89,100 | 844 |
| 2024-03-18 | 770 | 822 | 770 | 821 | 73,600 | 821 |
| 2024-03-15 | 805 | 805 | 771 | 773 | 58,500 | 773 |
| 2024-03-14 | 811 | 819 | 796 | 805 | 28,900 | 805 |
| 2024-03-13 | 839 | 851 | 812 | 812 | 37,700 | 812 |
| 2024-03-12 | 812 | 833 | 805 | 826 | 41,800 | 826 |
| 2024-03-11 | 806 | 849 | 803 | 813 | 123,500 | 813 |
| 2024-03-08 | 850 | 900 | 850 | 855 | 114,100 | 855 |
| 2024-03-07 | 913 | 913 | 850 | 855 | 171,400 | 855 |
| 2024-03-06 | 929 | 937 | 855 | 900 | 491,200 | 900 |
| 2024-03-05 | 792 | 897 | 789 | 897 | 1,111,700 | 897 |
| 2024-03-04 | 768 | 768 | 739 | 747 | 37,600 | 747 |
| 2024-03-01 | 774 | 779 | 752 | 758 | 49,100 | 758 |
| 2024-02-29 | 767 | 808 | 755 | 774 | 268,900 | 774 |
| 2024-02-28 | 724 | 741 | 721 | 737 | 30,200 | 737 |
| 2024-02-27 | 735 | 735 | 721 | 725 | 12,500 | 725 |
| 2024-02-26 | 708 | 728 | 708 | 725 | 18,600 | 725 |
| 2024-02-22 | 705 | 717 | 705 | 708 | 13,000 | 708 |
| 2024-02-21 | 703 | 707 | 695 | 705 | 13,300 | 705 |
| 2024-02-20 | 725 | 725 | 705 | 705 | 15,500 | 705 |
| 2024-02-19 | 717 | 740 | 711 | 723 | 40,900 | 723 |
| 2024-02-16 | 708 | 714 | 701 | 704 | 44,900 | 704 |
| 2024-02-15 | 706 | 715 | 686 | 708 | 33,500 | 708 |
| 2024-02-14 | 715 | 720 | 674 | 681 | 56,300 | 681 |
| 2024-02-13 | 752 | 752 | 708 | 722 | 35,300 | 722 |
| 2024-02-09 | 721 | 740 | 721 | 734 | 43,200 | 734 |
| 2024-02-08 | 737 | 737 | 720 | 727 | 18,100 | 727 |
| 2024-02-07 | 739 | 739 | 724 | 738 | 22,200 | 738 |
| 2024-02-06 | 750 | 756 | 731 | 733 | 34,500 | 733 |
| 2024-02-05 | 698 | 747 | 698 | 746 | 62,700 | 746 |
| 2024-02-02 | 698 | 698 | 689 | 691 | 8,900 | 691 |
| 2024-02-01 | 714 | 715 | 691 | 698 | 21,100 | 698 |
| 2024-01-31 | 680 | 713 | 680 | 712 | 44,100 | 712 |
| 2024-01-30 | 667 | 680 | 666 | 679 | 15,800 | 679 |
| 2024-01-29 | 662 | 670 | 662 | 666 | 10,200 | 666 |
| 2024-01-26 | 670 | 670 | 656 | 661 | 8,000 | 661 |
| 2024-01-25 | 670 | 670 | 664 | 664 | 7,200 | 664 |
| 2024-01-24 | 665 | 670 | 663 | 666 | 10,700 | 666 |
| 2024-01-23 | 670 | 678 | 662 | 665 | 25,300 | 665 |
| 2024-01-22 | 693 | 693 | 665 | 669 | 59,700 | 669 |
| 2024-01-19 | 642 | 648 | 640 | 644 | 6,100 | 644 |
| 2024-01-18 | 632 | 644 | 631 | 642 | 11,500 | 642 |
| 2024-01-17 | 655 | 655 | 632 | 632 | 20,300 | 632 |
| 2024-01-16 | 654 | 655 | 652 | 652 | 4,000 | 652 |
| 2024-01-15 | 646 | 661 | 643 | 655 | 15,800 | 655 |
| 2024-01-12 | 641 | 646 | 641 | 643 | 8,800 | 643 |
| 2024-01-11 | 647 | 647 | 640 | 642 | 11,000 | 642 |
| 2024-01-10 | 654 | 658 | 640 | 647 | 20,100 | 647 |
| 2024-01-09 | 638 | 657 | 638 | 654 | 22,100 | 654 |
| 2024-01-05 | 631 | 635 | 626 | 635 | 14,900 | 635 |
| 2024-01-04 | 639 | 639 | 624 | 633 | 17,500 | 633 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
