6332 月島ホールディングス(株) 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
2024-05-231,3871,3941,3771,38523,7001,385
2024-05-221,4141,4161,3901,39040,3001,390
2024-05-211,4301,4441,4201,42448,2001,424
2024-05-201,4101,4331,4091,42038,7001,420
2024-05-171,3671,4081,3651,40468,4001,404
2024-05-161,3761,3811,3581,36447,7001,364
2024-05-151,3871,3871,3591,36040,4001,360
2024-05-141,4151,4191,3751,37876,8001,378
2024-05-131,3901,4191,3671,419101,2001,419
2024-05-101,4291,4511,4161,44896,5001,448
2024-05-091,3931,4011,3861,39237,5001,392
2024-05-081,4041,4071,3851,39158,2001,391
2024-05-071,4241,4241,4071,41132,8001,411
2024-05-021,4401,4401,4201,42424,0001,424
2024-05-011,4541,4541,4251,43743,4001,437
2024-04-301,4501,4801,4421,47660,0001,476
2024-04-261,4281,4381,4091,43469,6001,434
2024-04-251,3931,4031,3871,38934,9001,389
2024-04-241,3921,4211,3921,41035,7001,410
2024-04-231,3921,4031,3771,38329,7001,383
2024-04-221,3871,3971,3721,38453,1001,384
2024-04-191,4051,4161,3701,38636,2001,386
2024-04-181,4001,4251,4001,42016,0001,420
2024-04-171,4021,4181,3811,40031,5001,400
2024-04-161,4411,4411,3891,40346,6001,403
2024-04-151,4401,4761,4321,46241,9001,462
2024-04-121,4701,4781,4501,45441,2001,454
2024-04-111,4131,4571,4061,44929,9001,449
2024-04-101,4121,4421,4121,43144,5001,431
2024-04-091,3771,4211,3721,41977,2001,419
2024-04-081,3691,3751,3571,36541,5001,365
2024-04-051,3781,3781,3531,36534,1001,365
2024-04-041,3901,4011,3671,38846,6001,388
2024-04-031,3901,3991,3701,37558,4001,375
2024-04-021,4111,4111,3771,38956,3001,389
2024-04-011,4411,4411,4041,40828,5001,408
2024-03-291,4331,4381,4091,43637,5001,436
2024-03-281,4361,4471,4021,41356,4001,413
2024-03-271,4551,4791,4521,46699,1001,466
2024-03-261,4371,4461,4331,43923,8001,439
2024-03-251,4771,4771,4371,43755,0001,437
2024-03-221,4701,5051,4691,48675,4001,486
2024-03-211,4481,4711,4351,46656,1001,466
2024-03-191,4101,4301,3981,43040,9001,430
2024-03-181,4271,4301,4081,40850,1001,408
2024-03-151,3901,4271,3901,41356,7001,413
2024-03-141,3971,4241,3951,41297,6001,412
2024-03-131,4201,4261,3701,37988,0001,379
2024-03-121,4321,4351,3811,40974,8001,409
2024-03-111,4391,4441,4171,43175,6001,431
2024-03-081,4531,4711,4301,45595,0001,455
2024-03-071,5001,5061,4601,46475,1001,464
2024-03-061,4691,5051,4511,489102,9001,489
2024-03-051,4501,4961,4491,483103,6001,483
2024-03-041,4201,4611,4191,445100,4001,445
2024-03-011,4201,4201,3911,41746,1001,417
2024-02-291,4301,4461,4091,42273,4001,422
2024-02-281,4001,4361,3981,42882,0001,428
2024-02-271,3861,4291,3861,39874,4001,398
2024-02-261,3701,4211,3701,38664,4001,386
2024-02-221,3701,3781,3501,37641,7001,376
2024-02-211,3151,3581,3151,35747,9001,357
2024-02-201,3231,3271,3091,32077,2001,320
2024-02-191,3261,3301,3171,32729,1001,327
2024-02-161,3021,3361,2981,32664,4001,326
2024-02-151,3321,3321,2911,29554,9001,295
2024-02-141,3281,3331,3061,31063,1001,310
2024-02-131,3111,3501,3091,34884,6001,348
2024-02-091,3241,3401,3001,30493,5001,304
2024-02-081,3601,3621,3271,34265,8001,342
2024-02-071,3651,3751,3551,35836,4001,358
2024-02-061,3891,3951,3741,37529,4001,375
2024-02-051,3871,3891,3741,38925,9001,389
2024-02-021,3591,3831,3591,37539,0001,375
2024-02-011,3601,3741,3561,36429,7001,364
2024-01-311,3381,3661,3381,36621,4001,366
2024-01-301,3641,3651,3461,34725,0001,347
2024-01-291,3441,3681,3441,35832,7001,358
2024-01-261,3571,3591,3451,34535,2001,345
2024-01-251,3311,3681,3311,36457,2001,364
2024-01-241,3501,3521,3371,34231,4001,342
2024-01-231,3621,3721,3531,35331,7001,353
2024-01-221,3601,3741,3551,36516,9001,365
2024-01-191,3571,3711,3551,36024,7001,360
2024-01-181,3651,3721,3571,35721,7001,357
2024-01-171,3701,3971,3571,36043,0001,360
2024-01-161,3971,3971,3651,36522,7001,365
2024-01-151,3641,4041,3641,39029,2001,390
2024-01-121,4031,4101,3581,36444,6001,364
2024-01-111,3961,4081,3931,39361,6001,393
2024-01-101,3901,3951,3741,38570,9001,385
2024-01-091,3831,3881,3651,38146,3001,381
2024-01-051,3521,3841,3501,37579,6001,375
2024-01-041,3431,3451,3201,33931,6001,339

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