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 |
---|---|---|---|---|---|---|
2023-06-02 | 1,143 | 1,178 | 1,143 | 1,171 | 49,600 | 1,171 |
2023-06-01 | 1,140 | 1,152 | 1,138 | 1,143 | 44,800 | 1,143 |
2023-05-31 | 1,167 | 1,167 | 1,135 | 1,140 | 86,100 | 1,140 |
2023-05-30 | 1,168 | 1,197 | 1,168 | 1,190 | 55,500 | 1,190 |
2023-05-29 | 1,181 | 1,187 | 1,168 | 1,168 | 46,000 | 1,168 |
2023-05-26 | 1,193 | 1,197 | 1,165 | 1,166 | 49,400 | 1,166 |
2023-05-25 | 1,165 | 1,199 | 1,162 | 1,193 | 42,500 | 1,193 |
2023-05-24 | 1,188 | 1,188 | 1,174 | 1,177 | 47,500 | 1,177 |
2023-05-23 | 1,200 | 1,214 | 1,185 | 1,190 | 74,100 | 1,190 |
2023-05-22 | 1,193 | 1,205 | 1,180 | 1,200 | 45,800 | 1,200 |
2023-05-19 | 1,201 | 1,211 | 1,188 | 1,193 | 48,700 | 1,193 |
2023-05-18 | 1,198 | 1,207 | 1,191 | 1,206 | 61,400 | 1,206 |
2023-05-17 | 1,186 | 1,194 | 1,172 | 1,190 | 66,000 | 1,190 |
2023-05-16 | 1,164 | 1,188 | 1,151 | 1,186 | 80,000 | 1,186 |
2023-05-15 | 1,167 | 1,174 | 1,148 | 1,164 | 120,100 | 1,164 |
2023-05-12 | 1,132 | 1,138 | 1,118 | 1,130 | 45,500 | 1,130 |
2023-05-11 | 1,136 | 1,139 | 1,129 | 1,132 | 12,100 | 1,132 |
2023-05-10 | 1,154 | 1,156 | 1,139 | 1,147 | 37,400 | 1,147 |
2023-05-09 | 1,138 | 1,155 | 1,138 | 1,152 | 62,000 | 1,152 |
2023-05-08 | 1,107 | 1,135 | 1,102 | 1,129 | 41,100 | 1,129 |
2023-05-02 | 1,112 | 1,118 | 1,096 | 1,105 | 26,200 | 1,105 |
2023-05-01 | 1,106 | 1,115 | 1,100 | 1,114 | 25,700 | 1,114 |
2023-04-28 | 1,083 | 1,099 | 1,082 | 1,099 | 40,400 | 1,099 |
2023-04-27 | 1,077 | 1,078 | 1,067 | 1,067 | 78,700 | 1,067 |
2023-04-26 | 1,083 | 1,088 | 1,075 | 1,080 | 20,600 | 1,080 |
2023-04-25 | 1,086 | 1,109 | 1,086 | 1,094 | 29,900 | 1,094 |
2023-04-24 | 1,106 | 1,106 | 1,073 | 1,085 | 39,200 | 1,085 |
2023-04-21 | 1,107 | 1,112 | 1,091 | 1,096 | 33,800 | 1,096 |
2023-04-20 | 1,077 | 1,114 | 1,077 | 1,107 | 40,400 | 1,107 |
2023-04-19 | 1,087 | 1,089 | 1,077 | 1,089 | 37,100 | 1,089 |
2023-04-18 | 1,095 | 1,095 | 1,080 | 1,090 | 41,900 | 1,090 |
2023-04-17 | 1,091 | 1,091 | 1,066 | 1,080 | 33,500 | 1,080 |
2023-04-14 | 1,087 | 1,099 | 1,084 | 1,096 | 28,200 | 1,096 |
2023-04-13 | 1,087 | 1,091 | 1,079 | 1,087 | 29,500 | 1,087 |
2023-04-12 | 1,073 | 1,100 | 1,073 | 1,090 | 63,000 | 1,090 |
2023-04-11 | 1,070 | 1,075 | 1,060 | 1,069 | 32,300 | 1,069 |
2023-04-10 | 1,076 | 1,082 | 1,053 | 1,065 | 39,100 | 1,065 |
2023-04-07 | 1,039 | 1,065 | 1,039 | 1,061 | 24,600 | 1,061 |
2023-04-06 | 1,063 | 1,065 | 1,039 | 1,039 | 81,200 | 1,039 |
2023-04-05 | 1,104 | 1,104 | 1,077 | 1,078 | 62,000 | 1,078 |
2023-04-04 | 1,119 | 1,119 | 1,099 | 1,119 | 50,300 | 1,119 |
2023-04-03 | 1,100 | 1,118 | 1,100 | 1,115 | 40,600 | 1,115 |
2023-03-31 | 1,080 | 1,089 | 1,074 | 1,088 | 36,500 | 1,088 |
2023-03-30 | 1,074 | 1,082 | 1,064 | 1,074 | 46,600 | 1,074 |
2023-03-29 | 1,080 | 1,100 | 1,074 | 1,097 | 116,600 | 1,097 |
2023-03-28 | 1,099 | 1,099 | 1,071 | 1,076 | 37,100 | 1,076 |
2023-03-27 | 1,085 | 1,092 | 1,081 | 1,090 | 50,000 | 1,090 |
2023-03-24 | 1,079 | 1,081 | 1,061 | 1,075 | 61,900 | 1,075 |
2023-03-23 | 1,037 | 1,058 | 1,026 | 1,058 | 36,200 | 1,058 |
2023-03-22 | 1,057 | 1,057 | 1,043 | 1,044 | 28,000 | 1,044 |
2023-03-20 | 1,027 | 1,036 | 1,021 | 1,029 | 48,500 | 1,029 |
2023-03-17 | 1,055 | 1,056 | 1,038 | 1,041 | 43,200 | 1,041 |
2023-03-16 | 1,045 | 1,047 | 1,027 | 1,039 | 50,700 | 1,039 |
2023-03-15 | 1,070 | 1,080 | 1,068 | 1,075 | 39,900 | 1,075 |
2023-03-14 | 1,067 | 1,071 | 1,042 | 1,059 | 69,900 | 1,059 |
2023-03-13 | 1,121 | 1,121 | 1,086 | 1,093 | 38,900 | 1,093 |
2023-03-10 | 1,148 | 1,149 | 1,128 | 1,133 | 68,000 | 1,133 |
2023-03-09 | 1,150 | 1,164 | 1,149 | 1,161 | 49,800 | 1,161 |
2023-03-08 | 1,135 | 1,147 | 1,134 | 1,147 | 40,900 | 1,147 |
2023-03-07 | 1,131 | 1,144 | 1,128 | 1,142 | 40,100 | 1,142 |
2023-03-06 | 1,133 | 1,133 | 1,118 | 1,131 | 37,300 | 1,131 |
2023-03-03 | 1,134 | 1,138 | 1,124 | 1,127 | 52,900 | 1,127 |
2023-03-02 | 1,129 | 1,135 | 1,118 | 1,125 | 43,800 | 1,125 |
2023-03-01 | 1,106 | 1,128 | 1,104 | 1,126 | 40,100 | 1,126 |
2023-02-28 | 1,116 | 1,122 | 1,110 | 1,114 | 32,800 | 1,114 |
2023-02-27 | 1,091 | 1,112 | 1,091 | 1,109 | 27,800 | 1,109 |
2023-02-24 | 1,097 | 1,105 | 1,094 | 1,101 | 53,400 | 1,101 |
2023-02-22 | 1,102 | 1,118 | 1,094 | 1,096 | 53,200 | 1,096 |
2023-02-21 | 1,116 | 1,125 | 1,102 | 1,117 | 50,200 | 1,117 |
2023-02-20 | 1,120 | 1,124 | 1,115 | 1,116 | 59,400 | 1,116 |
2023-02-17 | 1,102 | 1,123 | 1,102 | 1,118 | 67,400 | 1,118 |
2023-02-16 | 1,103 | 1,123 | 1,102 | 1,114 | 47,000 | 1,114 |
2023-02-15 | 1,115 | 1,116 | 1,095 | 1,105 | 40,600 | 1,105 |
2023-02-14 | 1,110 | 1,121 | 1,107 | 1,111 | 48,000 | 1,111 |
2023-02-13 | 1,098 | 1,110 | 1,095 | 1,097 | 62,900 | 1,097 |
2023-02-10 | 1,066 | 1,102 | 1,066 | 1,093 | 136,100 | 1,093 |
2023-02-09 | 1,055 | 1,082 | 1,055 | 1,068 | 79,700 | 1,068 |
2023-02-08 | 1,049 | 1,064 | 1,045 | 1,059 | 106,000 | 1,059 |
2023-02-07 | 1,026 | 1,047 | 1,026 | 1,038 | 46,200 | 1,038 |
2023-02-06 | 1,022 | 1,039 | 1,022 | 1,028 | 51,100 | 1,028 |
2023-02-03 | 1,012 | 1,027 | 1,011 | 1,018 | 61,700 | 1,018 |
2023-02-02 | 1,022 | 1,035 | 1,011 | 1,015 | 54,400 | 1,015 |
2023-02-01 | 1,014 | 1,032 | 1,003 | 1,016 | 62,100 | 1,016 |
2023-01-31 | 1,003 | 1,019 | 999 | 1,003 | 36,500 | 1,003 |
2023-01-30 | 996 | 1,022 | 991 | 1,003 | 74,100 | 1,003 |
2023-01-27 | 1,031 | 1,039 | 997 | 999 | 61,300 | 999 |
2023-01-26 | 1,026 | 1,026 | 1,001 | 1,005 | 46,100 | 1,005 |
2023-01-25 | 1,018 | 1,033 | 1,011 | 1,032 | 85,500 | 1,032 |
2023-01-24 | 999 | 1,010 | 998 | 1,010 | 40,600 | 1,010 |
2023-01-23 | 980 | 995 | 980 | 995 | 22,800 | 995 |
2023-01-20 | 975 | 979 | 973 | 975 | 10,800 | 975 |
2023-01-19 | 966 | 981 | 966 | 975 | 18,600 | 975 |
2023-01-18 | 960 | 977 | 955 | 974 | 29,100 | 974 |
2023-01-17 | 948 | 961 | 948 | 951 | 23,500 | 951 |
2023-01-16 | 961 | 975 | 948 | 949 | 23,500 | 949 |
2023-01-13 | 952 | 969 | 952 | 961 | 36,400 | 961 |
2023-01-12 | 960 | 968 | 959 | 961 | 23,600 | 961 |
2023-01-11 | 960 | 970 | 960 | 962 | 21,600 | 962 |
2023-01-10 | 955 | 959 | 950 | 951 | 57,300 | 951 |
2023-01-06 | 932 | 946 | 929 | 943 | 32,400 | 943 |
2023-01-05 | 941 | 941 | 927 | 932 | 51,200 | 932 |
2023-01-04 | 958 | 958 | 937 | 941 | 42,500 | 941 |
分割・併合履歴 : [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株