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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,422 | 1,433 | 1,412 | 1,416 | 18,700 | 1,416 |
| 2024-07-25 | 1,422 | 1,432 | 1,411 | 1,418 | 45,000 | 1,418 |
| 2024-07-24 | 1,490 | 1,490 | 1,440 | 1,440 | 33,200 | 1,440 |
| 2024-07-23 | 1,477 | 1,487 | 1,466 | 1,467 | 32,200 | 1,467 |
| 2024-07-22 | 1,507 | 1,507 | 1,475 | 1,477 | 29,400 | 1,477 |
| 2024-07-19 | 1,519 | 1,523 | 1,490 | 1,513 | 26,300 | 1,513 |
| 2024-07-18 | 1,534 | 1,560 | 1,523 | 1,525 | 32,400 | 1,525 |
| 2024-07-17 | 1,529 | 1,558 | 1,526 | 1,558 | 52,000 | 1,558 |
| 2024-07-16 | 1,496 | 1,520 | 1,492 | 1,518 | 48,100 | 1,518 |
| 2024-07-12 | 1,470 | 1,498 | 1,470 | 1,497 | 31,600 | 1,497 |
| 2024-07-11 | 1,499 | 1,499 | 1,472 | 1,478 | 23,000 | 1,478 |
| 2024-07-10 | 1,495 | 1,495 | 1,469 | 1,479 | 63,200 | 1,479 |
| 2024-07-09 | 1,472 | 1,497 | 1,465 | 1,492 | 67,400 | 1,492 |
| 2024-07-08 | 1,489 | 1,489 | 1,465 | 1,468 | 37,200 | 1,468 |
| 2024-07-05 | 1,493 | 1,493 | 1,463 | 1,471 | 27,400 | 1,471 |
| 2024-07-04 | 1,491 | 1,505 | 1,483 | 1,498 | 36,200 | 1,498 |
| 2024-07-03 | 1,463 | 1,499 | 1,463 | 1,484 | 25,600 | 1,484 |
| 2024-07-02 | 1,500 | 1,509 | 1,486 | 1,486 | 31,800 | 1,486 |
| 2024-07-01 | 1,483 | 1,500 | 1,462 | 1,500 | 49,200 | 1,500 |
| 2024-06-28 | 1,500 | 1,504 | 1,458 | 1,483 | 59,500 | 1,483 |
| 2024-06-27 | 1,500 | 1,500 | 1,466 | 1,482 | 60,000 | 1,482 |
| 2024-06-26 | 1,481 | 1,510 | 1,467 | 1,504 | 88,600 | 1,504 |
| 2024-06-25 | 1,450 | 1,472 | 1,446 | 1,459 | 97,200 | 1,459 |
| 2024-06-24 | 1,434 | 1,450 | 1,426 | 1,441 | 54,400 | 1,441 |
| 2024-06-21 | 1,440 | 1,462 | 1,436 | 1,436 | 49,800 | 1,436 |
| 2024-06-20 | 1,408 | 1,438 | 1,402 | 1,434 | 51,100 | 1,434 |
| 2024-06-19 | 1,380 | 1,406 | 1,380 | 1,406 | 30,900 | 1,406 |
| 2024-06-18 | 1,395 | 1,398 | 1,369 | 1,379 | 33,500 | 1,379 |
| 2024-06-17 | 1,388 | 1,388 | 1,356 | 1,382 | 36,300 | 1,382 |
| 2024-06-14 | 1,362 | 1,389 | 1,361 | 1,389 | 50,800 | 1,389 |
| 2024-06-13 | 1,387 | 1,387 | 1,363 | 1,364 | 22,000 | 1,364 |
| 2024-06-12 | 1,374 | 1,390 | 1,374 | 1,386 | 18,000 | 1,386 |
| 2024-06-11 | 1,384 | 1,392 | 1,374 | 1,376 | 18,600 | 1,376 |
| 2024-06-10 | 1,368 | 1,385 | 1,367 | 1,384 | 32,500 | 1,384 |
| 2024-06-07 | 1,358 | 1,362 | 1,355 | 1,360 | 22,800 | 1,360 |
| 2024-06-06 | 1,370 | 1,374 | 1,357 | 1,365 | 20,400 | 1,365 |
| 2024-06-05 | 1,385 | 1,385 | 1,366 | 1,366 | 34,100 | 1,366 |
| 2024-06-04 | 1,410 | 1,410 | 1,387 | 1,394 | 27,400 | 1,394 |
| 2024-06-03 | 1,404 | 1,435 | 1,402 | 1,411 | 40,400 | 1,411 |
| 2024-05-31 | 1,389 | 1,408 | 1,380 | 1,405 | 53,300 | 1,405 |
| 2024-05-30 | 1,361 | 1,380 | 1,342 | 1,376 | 54,700 | 1,376 |
| 2024-05-29 | 1,399 | 1,399 | 1,370 | 1,374 | 46,100 | 1,374 |
| 2024-05-28 | 1,401 | 1,403 | 1,384 | 1,391 | 22,100 | 1,391 |
| 2024-05-27 | 1,380 | 1,397 | 1,373 | 1,397 | 32,200 | 1,397 |
| 2024-05-24 | 1,365 | 1,395 | 1,364 | 1,386 | 45,000 | 1,386 |
| 2024-05-23 | 1,387 | 1,394 | 1,377 | 1,385 | 23,700 | 1,385 |
| 2024-05-22 | 1,414 | 1,416 | 1,390 | 1,390 | 40,300 | 1,390 |
| 2024-05-21 | 1,430 | 1,444 | 1,420 | 1,424 | 48,200 | 1,424 |
| 2024-05-20 | 1,410 | 1,433 | 1,409 | 1,420 | 38,700 | 1,420 |
| 2024-05-17 | 1,367 | 1,408 | 1,365 | 1,404 | 68,400 | 1,404 |
| 2024-05-16 | 1,376 | 1,381 | 1,358 | 1,364 | 47,700 | 1,364 |
| 2024-05-15 | 1,387 | 1,387 | 1,359 | 1,360 | 40,400 | 1,360 |
| 2024-05-14 | 1,415 | 1,419 | 1,375 | 1,378 | 76,800 | 1,378 |
| 2024-05-13 | 1,390 | 1,419 | 1,367 | 1,419 | 101,200 | 1,419 |
| 2024-05-10 | 1,429 | 1,451 | 1,416 | 1,448 | 96,500 | 1,448 |
| 2024-05-09 | 1,393 | 1,401 | 1,386 | 1,392 | 37,500 | 1,392 |
| 2024-05-08 | 1,404 | 1,407 | 1,385 | 1,391 | 58,200 | 1,391 |
| 2024-05-07 | 1,424 | 1,424 | 1,407 | 1,411 | 32,800 | 1,411 |
| 2024-05-02 | 1,440 | 1,440 | 1,420 | 1,424 | 24,000 | 1,424 |
| 2024-05-01 | 1,454 | 1,454 | 1,425 | 1,437 | 43,400 | 1,437 |
| 2024-04-30 | 1,450 | 1,480 | 1,442 | 1,476 | 60,000 | 1,476 |
| 2024-04-26 | 1,428 | 1,438 | 1,409 | 1,434 | 69,600 | 1,434 |
| 2024-04-25 | 1,393 | 1,403 | 1,387 | 1,389 | 34,900 | 1,389 |
| 2024-04-24 | 1,392 | 1,421 | 1,392 | 1,410 | 35,700 | 1,410 |
| 2024-04-23 | 1,392 | 1,403 | 1,377 | 1,383 | 29,700 | 1,383 |
| 2024-04-22 | 1,387 | 1,397 | 1,372 | 1,384 | 53,100 | 1,384 |
| 2024-04-19 | 1,405 | 1,416 | 1,370 | 1,386 | 36,200 | 1,386 |
| 2024-04-18 | 1,400 | 1,425 | 1,400 | 1,420 | 16,000 | 1,420 |
| 2024-04-17 | 1,402 | 1,418 | 1,381 | 1,400 | 31,500 | 1,400 |
| 2024-04-16 | 1,441 | 1,441 | 1,389 | 1,403 | 46,600 | 1,403 |
| 2024-04-15 | 1,440 | 1,476 | 1,432 | 1,462 | 41,900 | 1,462 |
| 2024-04-12 | 1,470 | 1,478 | 1,450 | 1,454 | 41,200 | 1,454 |
| 2024-04-11 | 1,413 | 1,457 | 1,406 | 1,449 | 29,900 | 1,449 |
| 2024-04-10 | 1,412 | 1,442 | 1,412 | 1,431 | 44,500 | 1,431 |
| 2024-04-09 | 1,377 | 1,421 | 1,372 | 1,419 | 77,200 | 1,419 |
| 2024-04-08 | 1,369 | 1,375 | 1,357 | 1,365 | 41,500 | 1,365 |
| 2024-04-05 | 1,378 | 1,378 | 1,353 | 1,365 | 34,100 | 1,365 |
| 2024-04-04 | 1,390 | 1,401 | 1,367 | 1,388 | 46,600 | 1,388 |
| 2024-04-03 | 1,390 | 1,399 | 1,370 | 1,375 | 58,400 | 1,375 |
| 2024-04-02 | 1,411 | 1,411 | 1,377 | 1,389 | 56,300 | 1,389 |
| 2024-04-01 | 1,441 | 1,441 | 1,404 | 1,408 | 28,500 | 1,408 |
| 2024-03-29 | 1,433 | 1,438 | 1,409 | 1,436 | 37,500 | 1,436 |
| 2024-03-28 | 1,436 | 1,447 | 1,402 | 1,413 | 56,400 | 1,413 |
| 2024-03-27 | 1,455 | 1,479 | 1,452 | 1,466 | 99,100 | 1,466 |
| 2024-03-26 | 1,437 | 1,446 | 1,433 | 1,439 | 23,800 | 1,439 |
| 2024-03-25 | 1,477 | 1,477 | 1,437 | 1,437 | 55,000 | 1,437 |
| 2024-03-22 | 1,470 | 1,505 | 1,469 | 1,486 | 75,400 | 1,486 |
| 2024-03-21 | 1,448 | 1,471 | 1,435 | 1,466 | 56,100 | 1,466 |
| 2024-03-19 | 1,410 | 1,430 | 1,398 | 1,430 | 40,900 | 1,430 |
| 2024-03-18 | 1,427 | 1,430 | 1,408 | 1,408 | 50,100 | 1,408 |
| 2024-03-15 | 1,390 | 1,427 | 1,390 | 1,413 | 56,700 | 1,413 |
| 2024-03-14 | 1,397 | 1,424 | 1,395 | 1,412 | 97,600 | 1,412 |
| 2024-03-13 | 1,420 | 1,426 | 1,370 | 1,379 | 88,000 | 1,379 |
| 2024-03-12 | 1,432 | 1,435 | 1,381 | 1,409 | 74,800 | 1,409 |
| 2024-03-11 | 1,439 | 1,444 | 1,417 | 1,431 | 75,600 | 1,431 |
| 2024-03-08 | 1,453 | 1,471 | 1,430 | 1,455 | 95,000 | 1,455 |
| 2024-03-07 | 1,500 | 1,506 | 1,460 | 1,464 | 75,100 | 1,464 |
| 2024-03-06 | 1,469 | 1,505 | 1,451 | 1,489 | 102,900 | 1,489 |
| 2024-03-05 | 1,450 | 1,496 | 1,449 | 1,483 | 103,600 | 1,483 |
| 2024-03-04 | 1,420 | 1,461 | 1,419 | 1,445 | 100,400 | 1,445 |
| 2024-03-01 | 1,420 | 1,420 | 1,391 | 1,417 | 46,100 | 1,417 |
| 2024-02-29 | 1,430 | 1,446 | 1,409 | 1,422 | 73,400 | 1,422 |
| 2024-02-28 | 1,400 | 1,436 | 1,398 | 1,428 | 82,000 | 1,428 |
| 2024-02-27 | 1,386 | 1,429 | 1,386 | 1,398 | 74,400 | 1,398 |
| 2024-02-26 | 1,370 | 1,421 | 1,370 | 1,386 | 64,400 | 1,386 |
| 2024-02-22 | 1,370 | 1,378 | 1,350 | 1,376 | 41,700 | 1,376 |
| 2024-02-21 | 1,315 | 1,358 | 1,315 | 1,357 | 47,900 | 1,357 |
| 2024-02-20 | 1,323 | 1,327 | 1,309 | 1,320 | 77,200 | 1,320 |
| 2024-02-19 | 1,326 | 1,330 | 1,317 | 1,327 | 29,100 | 1,327 |
| 2024-02-16 | 1,302 | 1,336 | 1,298 | 1,326 | 64,400 | 1,326 |
| 2024-02-15 | 1,332 | 1,332 | 1,291 | 1,295 | 54,900 | 1,295 |
| 2024-02-14 | 1,328 | 1,333 | 1,306 | 1,310 | 63,100 | 1,310 |
| 2024-02-13 | 1,311 | 1,350 | 1,309 | 1,348 | 84,600 | 1,348 |
| 2024-02-09 | 1,324 | 1,340 | 1,300 | 1,304 | 93,500 | 1,304 |
| 2024-02-08 | 1,360 | 1,362 | 1,327 | 1,342 | 65,800 | 1,342 |
| 2024-02-07 | 1,365 | 1,375 | 1,355 | 1,358 | 36,400 | 1,358 |
| 2024-02-06 | 1,389 | 1,395 | 1,374 | 1,375 | 29,400 | 1,375 |
| 2024-02-05 | 1,387 | 1,389 | 1,374 | 1,389 | 25,900 | 1,389 |
| 2024-02-02 | 1,359 | 1,383 | 1,359 | 1,375 | 39,000 | 1,375 |
| 2024-02-01 | 1,360 | 1,374 | 1,356 | 1,364 | 29,700 | 1,364 |
| 2024-01-31 | 1,338 | 1,366 | 1,338 | 1,366 | 21,400 | 1,366 |
| 2024-01-30 | 1,364 | 1,365 | 1,346 | 1,347 | 25,000 | 1,347 |
| 2024-01-29 | 1,344 | 1,368 | 1,344 | 1,358 | 32,700 | 1,358 |
| 2024-01-26 | 1,357 | 1,359 | 1,345 | 1,345 | 35,200 | 1,345 |
| 2024-01-25 | 1,331 | 1,368 | 1,331 | 1,364 | 57,200 | 1,364 |
| 2024-01-24 | 1,350 | 1,352 | 1,337 | 1,342 | 31,400 | 1,342 |
| 2024-01-23 | 1,362 | 1,372 | 1,353 | 1,353 | 31,700 | 1,353 |
| 2024-01-22 | 1,360 | 1,374 | 1,355 | 1,365 | 16,900 | 1,365 |
| 2024-01-19 | 1,357 | 1,371 | 1,355 | 1,360 | 24,700 | 1,360 |
| 2024-01-18 | 1,365 | 1,372 | 1,357 | 1,357 | 21,700 | 1,357 |
| 2024-01-17 | 1,370 | 1,397 | 1,357 | 1,360 | 43,000 | 1,360 |
| 2024-01-16 | 1,397 | 1,397 | 1,365 | 1,365 | 22,700 | 1,365 |
| 2024-01-15 | 1,364 | 1,404 | 1,364 | 1,390 | 29,200 | 1,390 |
| 2024-01-12 | 1,403 | 1,410 | 1,358 | 1,364 | 44,600 | 1,364 |
| 2024-01-11 | 1,396 | 1,408 | 1,393 | 1,393 | 61,600 | 1,393 |
| 2024-01-10 | 1,390 | 1,395 | 1,374 | 1,385 | 70,900 | 1,385 |
| 2024-01-09 | 1,383 | 1,388 | 1,365 | 1,381 | 46,300 | 1,381 |
| 2024-01-05 | 1,352 | 1,384 | 1,350 | 1,375 | 79,600 | 1,375 |
| 2024-01-04 | 1,343 | 1,345 | 1,320 | 1,339 | 31,600 | 1,339 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
