6332 月島ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,675 | 1,696 | 1,640 | 1,680 | 296,300 | 1,680 |
| 2025-04-03 | 1,624 | 1,705 | 1,621 | 1,695 | 209,500 | 1,695 |
| 2025-04-02 | 1,690 | 1,697 | 1,667 | 1,697 | 136,900 | 1,697 |
| 2025-04-01 | 1,726 | 1,736 | 1,690 | 1,695 | 111,900 | 1,695 |
| 2025-03-31 | 1,675 | 1,724 | 1,664 | 1,710 | 244,500 | 1,710 |
| 2025-03-28 | 1,683 | 1,713 | 1,683 | 1,713 | 181,000 | 1,713 |
| 2025-03-27 | 1,726 | 1,737 | 1,705 | 1,721 | 236,200 | 1,721 |
| 2025-03-26 | 1,736 | 1,736 | 1,708 | 1,726 | 150,300 | 1,726 |
| 2025-03-25 | 1,730 | 1,730 | 1,700 | 1,713 | 131,000 | 1,713 |
| 2025-03-24 | 1,730 | 1,740 | 1,700 | 1,709 | 180,000 | 1,709 |
| 2025-03-21 | 1,712 | 1,744 | 1,697 | 1,744 | 920,500 | 1,744 |
| 2025-03-19 | 1,697 | 1,734 | 1,697 | 1,715 | 128,400 | 1,715 |
| 2025-03-18 | 1,734 | 1,739 | 1,709 | 1,714 | 168,300 | 1,714 |
| 2025-03-17 | 1,727 | 1,752 | 1,721 | 1,733 | 178,200 | 1,733 |
| 2025-03-14 | 1,658 | 1,717 | 1,645 | 1,711 | 191,500 | 1,711 |
| 2025-03-13 | 1,670 | 1,687 | 1,656 | 1,666 | 127,100 | 1,666 |
| 2025-03-12 | 1,619 | 1,662 | 1,619 | 1,658 | 132,300 | 1,658 |
| 2025-03-11 | 1,635 | 1,637 | 1,596 | 1,619 | 195,900 | 1,619 |
| 2025-03-10 | 1,654 | 1,658 | 1,636 | 1,638 | 108,600 | 1,638 |
| 2025-03-07 | 1,651 | 1,676 | 1,624 | 1,644 | 155,400 | 1,644 |
| 2025-03-06 | 1,638 | 1,676 | 1,633 | 1,674 | 198,400 | 1,674 |
| 2025-03-05 | 1,619 | 1,632 | 1,612 | 1,618 | 143,900 | 1,618 |
| 2025-03-04 | 1,606 | 1,633 | 1,599 | 1,624 | 170,000 | 1,624 |
| 2025-03-03 | 1,600 | 1,615 | 1,590 | 1,610 | 129,000 | 1,610 |
| 2025-02-28 | 1,570 | 1,584 | 1,552 | 1,577 | 140,600 | 1,577 |
| 2025-02-27 | 1,564 | 1,589 | 1,562 | 1,570 | 68,600 | 1,570 |
| 2025-02-26 | 1,564 | 1,568 | 1,542 | 1,555 | 93,000 | 1,555 |
| 2025-02-25 | 1,550 | 1,584 | 1,550 | 1,564 | 81,400 | 1,564 |
| 2025-02-21 | 1,576 | 1,576 | 1,538 | 1,550 | 141,700 | 1,550 |
| 2025-02-20 | 1,575 | 1,588 | 1,562 | 1,582 | 159,300 | 1,582 |
| 2025-02-19 | 1,556 | 1,578 | 1,556 | 1,575 | 101,300 | 1,575 |
| 2025-02-18 | 1,570 | 1,573 | 1,548 | 1,555 | 53,600 | 1,555 |
| 2025-02-17 | 1,537 | 1,562 | 1,537 | 1,547 | 67,800 | 1,547 |
| 2025-02-14 | 1,560 | 1,564 | 1,535 | 1,549 | 163,300 | 1,549 |
| 2025-02-13 | 1,589 | 1,589 | 1,553 | 1,567 | 164,900 | 1,567 |
| 2025-02-12 | 1,552 | 1,590 | 1,546 | 1,589 | 185,100 | 1,589 |
| 2025-02-10 | 1,586 | 1,610 | 1,516 | 1,537 | 324,500 | 1,537 |
| 2025-02-07 | 1,472 | 1,604 | 1,465 | 1,579 | 609,700 | 1,579 |
| 2025-02-06 | 1,463 | 1,474 | 1,460 | 1,464 | 97,000 | 1,464 |
| 2025-02-05 | 1,445 | 1,465 | 1,445 | 1,457 | 58,900 | 1,457 |
| 2025-02-04 | 1,445 | 1,463 | 1,440 | 1,441 | 108,000 | 1,441 |
| 2025-02-03 | 1,465 | 1,465 | 1,435 | 1,435 | 247,400 | 1,435 |
| 2025-01-31 | 1,469 | 1,478 | 1,455 | 1,472 | 129,800 | 1,472 |
| 2025-01-30 | 1,454 | 1,469 | 1,449 | 1,464 | 142,100 | 1,464 |
| 2025-01-29 | 1,445 | 1,462 | 1,440 | 1,453 | 134,100 | 1,453 |
| 2025-01-28 | 1,435 | 1,446 | 1,434 | 1,443 | 116,000 | 1,443 |
| 2025-01-27 | 1,446 | 1,451 | 1,436 | 1,441 | 90,900 | 1,441 |
| 2025-01-24 | 1,424 | 1,445 | 1,417 | 1,436 | 132,400 | 1,436 |
| 2025-01-23 | 1,435 | 1,437 | 1,424 | 1,424 | 95,900 | 1,424 |
| 2025-01-22 | 1,427 | 1,445 | 1,424 | 1,438 | 73,800 | 1,438 |
| 2025-01-21 | 1,423 | 1,432 | 1,415 | 1,425 | 87,300 | 1,425 |
| 2025-01-20 | 1,425 | 1,430 | 1,416 | 1,417 | 70,400 | 1,417 |
| 2025-01-17 | 1,422 | 1,424 | 1,396 | 1,417 | 168,800 | 1,417 |
| 2025-01-16 | 1,434 | 1,434 | 1,417 | 1,430 | 87,400 | 1,430 |
| 2025-01-15 | 1,430 | 1,438 | 1,414 | 1,430 | 128,900 | 1,430 |
| 2025-01-14 | 1,418 | 1,435 | 1,411 | 1,425 | 145,800 | 1,425 |
| 2025-01-10 | 1,413 | 1,431 | 1,406 | 1,418 | 186,900 | 1,418 |
| 2025-01-09 | 1,466 | 1,478 | 1,411 | 1,418 | 264,600 | 1,418 |
| 2025-01-08 | 1,440 | 1,467 | 1,434 | 1,467 | 178,800 | 1,467 |
| 2025-01-07 | 1,449 | 1,459 | 1,434 | 1,450 | 219,500 | 1,450 |
| 2025-01-06 | 1,508 | 1,511 | 1,429 | 1,440 | 420,200 | 1,440 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株