6332 月島ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,1431,1781,1431,17149,6001,171
2023-06-011,1401,1521,1381,14344,8001,143
2023-05-311,1671,1671,1351,14086,1001,140
2023-05-301,1681,1971,1681,19055,5001,190
2023-05-291,1811,1871,1681,16846,0001,168
2023-05-261,1931,1971,1651,16649,4001,166
2023-05-251,1651,1991,1621,19342,5001,193
2023-05-241,1881,1881,1741,17747,5001,177
2023-05-231,2001,2141,1851,19074,1001,190
2023-05-221,1931,2051,1801,20045,8001,200
2023-05-191,2011,2111,1881,19348,7001,193
2023-05-181,1981,2071,1911,20661,4001,206
2023-05-171,1861,1941,1721,19066,0001,190
2023-05-161,1641,1881,1511,18680,0001,186
2023-05-151,1671,1741,1481,164120,1001,164
2023-05-121,1321,1381,1181,13045,5001,130
2023-05-111,1361,1391,1291,13212,1001,132
2023-05-101,1541,1561,1391,14737,4001,147
2023-05-091,1381,1551,1381,15262,0001,152
2023-05-081,1071,1351,1021,12941,1001,129
2023-05-021,1121,1181,0961,10526,2001,105
2023-05-011,1061,1151,1001,11425,7001,114
2023-04-281,0831,0991,0821,09940,4001,099
2023-04-271,0771,0781,0671,06778,7001,067
2023-04-261,0831,0881,0751,08020,6001,080
2023-04-251,0861,1091,0861,09429,9001,094
2023-04-241,1061,1061,0731,08539,2001,085
2023-04-211,1071,1121,0911,09633,8001,096
2023-04-201,0771,1141,0771,10740,4001,107
2023-04-191,0871,0891,0771,08937,1001,089
2023-04-181,0951,0951,0801,09041,9001,090
2023-04-171,0911,0911,0661,08033,5001,080
2023-04-141,0871,0991,0841,09628,2001,096
2023-04-131,0871,0911,0791,08729,5001,087
2023-04-121,0731,1001,0731,09063,0001,090
2023-04-111,0701,0751,0601,06932,3001,069
2023-04-101,0761,0821,0531,06539,1001,065
2023-04-071,0391,0651,0391,06124,6001,061
2023-04-061,0631,0651,0391,03981,2001,039
2023-04-051,1041,1041,0771,07862,0001,078
2023-04-041,1191,1191,0991,11950,3001,119
2023-04-031,1001,1181,1001,11540,6001,115
2023-03-311,0801,0891,0741,08836,5001,088
2023-03-301,0741,0821,0641,07446,6001,074
2023-03-291,0801,1001,0741,097116,6001,097
2023-03-281,0991,0991,0711,07637,1001,076
2023-03-271,0851,0921,0811,09050,0001,090
2023-03-241,0791,0811,0611,07561,9001,075
2023-03-231,0371,0581,0261,05836,2001,058
2023-03-221,0571,0571,0431,04428,0001,044
2023-03-201,0271,0361,0211,02948,5001,029
2023-03-171,0551,0561,0381,04143,2001,041
2023-03-161,0451,0471,0271,03950,7001,039
2023-03-151,0701,0801,0681,07539,9001,075
2023-03-141,0671,0711,0421,05969,9001,059
2023-03-131,1211,1211,0861,09338,9001,093
2023-03-101,1481,1491,1281,13368,0001,133
2023-03-091,1501,1641,1491,16149,8001,161
2023-03-081,1351,1471,1341,14740,9001,147
2023-03-071,1311,1441,1281,14240,1001,142
2023-03-061,1331,1331,1181,13137,3001,131
2023-03-031,1341,1381,1241,12752,9001,127
2023-03-021,1291,1351,1181,12543,8001,125
2023-03-011,1061,1281,1041,12640,1001,126
2023-02-281,1161,1221,1101,11432,8001,114
2023-02-271,0911,1121,0911,10927,8001,109
2023-02-241,0971,1051,0941,10153,4001,101
2023-02-221,1021,1181,0941,09653,2001,096
2023-02-211,1161,1251,1021,11750,2001,117
2023-02-201,1201,1241,1151,11659,4001,116
2023-02-171,1021,1231,1021,11867,4001,118
2023-02-161,1031,1231,1021,11447,0001,114
2023-02-151,1151,1161,0951,10540,6001,105
2023-02-141,1101,1211,1071,11148,0001,111
2023-02-131,0981,1101,0951,09762,9001,097
2023-02-101,0661,1021,0661,093136,1001,093
2023-02-091,0551,0821,0551,06879,7001,068
2023-02-081,0491,0641,0451,059106,0001,059
2023-02-071,0261,0471,0261,03846,2001,038
2023-02-061,0221,0391,0221,02851,1001,028
2023-02-031,0121,0271,0111,01861,7001,018
2023-02-021,0221,0351,0111,01554,4001,015
2023-02-011,0141,0321,0031,01662,1001,016
2023-01-311,0031,0199991,00336,5001,003
2023-01-309961,0229911,00374,1001,003
2023-01-271,0311,03999799961,300999
2023-01-261,0261,0261,0011,00546,1001,005
2023-01-251,0181,0331,0111,03285,5001,032
2023-01-249991,0109981,01040,6001,010
2023-01-2398099598099522,800995
2023-01-2097597997397510,800975
2023-01-1996698196697518,600975
2023-01-1896097795597429,100974
2023-01-1794896194895123,500951
2023-01-1696197594894923,500949
2023-01-1395296995296136,400961
2023-01-1296096895996123,600961
2023-01-1196097096096221,600962
2023-01-1095595995095157,300951
2023-01-0693294692994332,400943
2023-01-0594194192793251,200932
2023-01-0495895893794142,500941

分割・併合履歴 : [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株