1. HOME >
  2. 株価時系列 >
  3. 6332 >
  4. 2019年

6332 月島ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6971,6971,6491,65138,9001,651
2019-12-271,7041,7061,6721,69446,1001,694
2019-12-261,6591,6841,6591,68434,7001,684
2019-12-251,6511,6681,6511,66821,4001,668
2019-12-241,6471,6731,6471,67021,9001,670
2019-12-231,6631,6851,6561,66731,6001,667
2019-12-201,7151,7161,6551,662134,3001,662
2019-12-191,7051,7251,6811,71070,7001,710
2019-12-181,7631,7741,6721,70097,2001,700
2019-12-171,6861,7571,6741,755116,9001,755
2019-12-161,6661,6821,6441,66841,6001,668
2019-12-131,7001,7231,6551,666105,4001,666
2019-12-121,6461,7001,6261,687141,5001,687
2019-12-111,6721,6861,6591,67760,3001,677
2019-12-101,6931,6941,6741,68641,9001,686
2019-12-091,6891,6901,6701,68934,3001,689
2019-12-061,6791,6821,6601,68063,3001,680
2019-12-051,6901,6911,6501,67954,7001,679
2019-12-041,6491,6791,6351,67960,9001,679
2019-12-031,6661,6661,6431,65959,3001,659
2019-12-021,6751,7061,6751,70639,7001,706
2019-11-291,6741,6831,6521,66640,4001,666
2019-11-281,7111,7111,6671,67852,3001,678
2019-11-271,7611,7671,7251,72667,0001,726
2019-11-261,7271,7751,7271,772121,8001,772
2019-11-251,7091,7241,7011,70724,3001,707
2019-11-221,7251,7401,6991,70344,2001,703
2019-11-211,6821,7261,6811,72353,3001,723
2019-11-201,6911,6921,6611,68243,2001,682
2019-11-191,7001,7121,6951,70832,7001,708
2019-11-181,7241,7341,6991,71143,6001,711
2019-11-151,7001,7351,6941,73148,0001,731
2019-11-141,6971,7111,6831,68940,0001,689
2019-11-131,7051,7221,6881,71455,2001,714
2019-11-121,7591,7591,6971,71486,5001,714
2019-11-111,7691,7791,7251,754102,3001,754
2019-11-081,7791,7861,7411,754116,8001,754
2019-11-071,7321,7561,7231,75595,4001,755
2019-11-061,7081,7471,7071,74596,0001,745
2019-11-051,7801,7971,7211,748120,1001,748
2019-11-011,7191,7821,6911,780158,7001,780
2019-10-311,7101,7501,6521,680182,3001,680
2019-10-301,6521,7281,6471,721214,0001,721
2019-10-291,6331,6601,6181,648108,7001,648
2019-10-281,6071,6271,6001,61664,0001,616
2019-10-251,6251,6501,5971,609106,8001,609
2019-10-241,6111,6221,5991,61673,6001,616
2019-10-231,5961,6171,5691,611106,4001,611
2019-10-211,5781,5991,5781,59563,6001,595
2019-10-181,5761,6091,5561,578101,3001,578
2019-10-171,5811,5851,5541,57697,4001,576
2019-10-161,5701,6181,5491,576108,9001,576
2019-10-151,5481,5651,5281,55490,5001,554
2019-10-111,5071,5101,4901,50845,7001,508
2019-10-101,5031,5281,4841,49975,3001,499
2019-10-091,4661,5001,4551,49879,3001,498
2019-10-081,4501,4971,4501,47587,7001,475
2019-10-071,4431,4611,4221,43951,6001,439
2019-10-041,3831,4461,3831,44285,7001,442
2019-10-031,3671,3921,3671,39051,4001,390
2019-10-021,3921,4191,3921,41646,3001,416
2019-10-011,3861,4131,3861,39931,0001,399
2019-09-301,3731,3901,3591,38648,2001,386
2019-09-271,4141,4261,3771,39152,4001,391
2019-09-261,4351,4501,4191,428119,9001,428
2019-09-251,4121,4241,3921,42235,0001,422
2019-09-241,4341,4341,4081,41644,1001,416
2019-09-201,4371,4371,4151,42559,9001,425
2019-09-191,4161,4381,4051,42558,8001,425
2019-09-181,4241,4241,3831,40660,5001,406
2019-09-171,4141,4331,4041,42444,0001,424
2019-09-131,3961,4201,3691,416124,2001,416
2019-09-121,3981,4101,3641,39681,0001,396
2019-09-111,3381,3861,3381,38068,9001,380
2019-09-101,3131,3471,3041,32860,6001,328
2019-09-091,2891,3161,2881,31229,2001,312
2019-09-061,3321,3321,2791,28537,3001,285
2019-09-051,2971,3351,2971,33139,9001,331
2019-09-041,2951,3041,2841,28635,3001,286
2019-09-031,2801,3181,2691,31124,2001,311
2019-09-021,3101,3101,2821,28321,3001,283
2019-08-301,3011,3281,2941,32043,9001,320
2019-08-291,2971,2971,2711,28721,7001,287
2019-08-281,3101,3101,2851,28532,8001,285
2019-08-271,2871,3181,2871,29831,1001,298
2019-08-261,2671,2821,2541,26253,3001,262
2019-08-231,3341,3461,3091,30931,7001,309
2019-08-221,3181,3401,3081,33453,3001,334
2019-08-211,3001,3211,2991,30918,3001,309
2019-08-201,3151,3311,3051,32531,0001,325
2019-08-191,2991,3191,2971,31437,9001,314
2019-08-161,2641,2951,2581,27928,4001,279
2019-08-151,2491,2871,2491,28332,8001,283
2019-08-141,2761,2961,2681,29343,0001,293
2019-08-131,2401,2601,2121,25670,7001,256
2019-08-091,2501,2651,2371,25030,6001,250
2019-08-081,2311,2561,2311,24540,7001,245
2019-08-071,2341,2631,2311,25056,6001,250
2019-08-061,2141,2641,2141,25463,4001,254
2019-08-051,3191,3371,2571,265138,2001,265
2019-08-021,2721,2721,2031,20788,2001,207
2019-08-011,2791,2911,2741,28217,7001,282
2019-07-311,2851,3171,2851,29345,9001,293
2019-07-301,2861,3031,2831,29737,0001,297
2019-07-291,2951,3121,2741,28018,1001,280
2019-07-261,2831,2971,2741,28825,5001,288
2019-07-251,2751,2991,2641,29749,7001,297
2019-07-241,2691,2691,2471,25544,4001,255
2019-07-231,2491,2751,2491,26433,6001,264
2019-07-221,2621,2791,2511,25629,7001,256
2019-07-191,2501,2841,2501,27726,1001,277
2019-07-181,2801,2901,2421,25073,5001,250
2019-07-171,2771,2991,2771,28952,5001,289
2019-07-161,2851,2851,2721,27523,5001,275
2019-07-121,2931,3031,2811,28531,7001,285
2019-07-111,2741,3071,2731,29754,1001,297
2019-07-101,2711,2711,2511,25457,4001,254
2019-07-091,3071,3141,2601,26740,2001,267
2019-07-081,3561,3561,3021,30852,8001,308
2019-07-051,3491,3561,3121,339107,2001,339
2019-07-041,2771,3041,2771,30129,7001,301
2019-07-031,2621,2871,2621,27734,9001,277
2019-07-021,2771,2861,2611,27741,8001,277
2019-07-011,2501,2761,2301,27657,7001,276
2019-06-281,2361,2551,2241,23084,4001,230
2019-06-271,2301,2541,2241,25451,7001,254
2019-06-261,2701,2711,2351,23851,7001,238
2019-06-251,3761,3761,2791,28278,1001,282
2019-06-241,2761,3281,2761,32076,5001,320
2019-06-211,2321,2891,2271,28474,3001,284
2019-06-201,2131,2271,1971,22739,3001,227
2019-06-191,2341,2431,2021,20975,7001,209
2019-06-181,2281,2321,2011,20547,1001,205
2019-06-171,2651,2651,2241,22447,5001,224
2019-06-141,2741,2831,2581,26573,3001,265
2019-06-131,3381,3401,2951,30434,6001,304
2019-06-121,3941,4001,3541,36030,5001,360
2019-06-111,3971,3991,3861,39342,6001,393
2019-06-101,3701,4001,3631,39749,1001,397
2019-06-071,3461,3631,3251,35734,0001,357
2019-06-061,3501,3581,3341,33531,0001,335
2019-06-051,3231,3561,2941,34959,0001,349
2019-06-041,2921,3031,2611,28426,2001,284
2019-06-031,2801,2991,2801,28726,9001,287
2019-05-311,3051,3301,2901,31032,7001,310
2019-05-301,3291,3361,2881,31752,6001,317
2019-05-291,3251,3651,2841,34963,5001,349
2019-05-281,3121,3521,2961,35099,6001,350
2019-05-271,2521,3311,2521,317109,3001,317
2019-05-241,2321,2561,2221,25260,0001,252
2019-05-231,2501,2501,2141,22936,1001,229
2019-05-221,2741,2811,2471,25043,2001,250
2019-05-211,2541,2871,2501,27628,7001,276
2019-05-201,3011,3011,2701,27923,4001,279
2019-05-171,3111,3201,2961,30134,7001,301
2019-05-161,3081,3161,2921,31448,3001,314
2019-05-151,3541,3541,2911,31740,6001,317
2019-05-141,2011,3101,1931,29471,0001,294
2019-05-131,3001,3801,2181,300105,4001,300
2019-05-101,3171,3311,2891,29971,8001,299
2019-05-091,3531,3701,3111,31752,2001,317
2019-05-081,3901,4001,3541,37767,9001,377
2019-05-071,4401,4471,4021,40346,6001,403
2019-04-261,4601,4821,4511,45827,7001,458
2019-04-251,4741,4831,4551,47355,4001,473
2019-04-241,4321,4621,4301,43333,5001,433
2019-04-231,4311,4551,4301,43920,3001,439
2019-04-221,4241,4441,4241,43115,9001,431
2019-04-191,4291,4461,4251,43419,0001,434
2019-04-181,4491,4501,4071,41726,2001,417
2019-04-171,4481,4541,4381,44524,5001,445
2019-04-161,4771,4771,4291,45428,2001,454
2019-04-151,4411,4831,4401,48085,1001,480
2019-04-121,4031,4191,3921,39620,6001,396
2019-04-111,4081,4081,3851,39815,1001,398
2019-04-101,4141,4141,3921,40231,1001,402
2019-04-091,4231,4351,3961,42225,3001,422
2019-04-081,4651,4651,4061,41726,0001,417
2019-04-051,4501,4581,4431,45727,4001,457
2019-04-041,4321,4601,4231,44432,2001,444
2019-04-031,4131,4491,4001,44946,6001,449
2019-04-021,4341,4401,4041,42631,0001,426
2019-04-011,3981,4131,3881,41152,4001,411
2019-03-291,4111,4121,3731,37946,0001,379
2019-03-281,4391,4531,4091,41349,3001,413
2019-03-271,4701,4911,4601,48641,2001,486
2019-03-261,4221,4781,4201,470103,3001,470
2019-03-251,4441,4441,4041,40438,3001,404
2019-03-221,4401,4801,4401,47955,1001,479
2019-03-201,4001,4441,4001,44334,7001,443
2019-03-191,4271,4271,4021,40325,1001,403
2019-03-181,4331,4331,4091,43053,7001,430
2019-03-151,3541,4161,3541,40378,7001,403
2019-03-141,3411,3711,3411,35836,2001,358
2019-03-131,3421,3621,3251,32630,9001,326
2019-03-121,3341,3551,3301,34851,4001,348
2019-03-111,3371,3401,3121,31951,3001,319
2019-03-081,3511,3621,3371,33957,1001,339
2019-03-071,3651,3851,3611,37338,7001,373
2019-03-061,3791,3871,3661,37640,5001,376
2019-03-051,3651,3891,3651,38330,4001,383
2019-03-041,3881,3881,3621,38328,0001,383
2019-03-011,3621,3731,3461,36835,9001,368
2019-02-281,3931,3931,3541,36143,3001,361
2019-02-271,3911,4071,3811,39131,5001,391
2019-02-261,4021,4031,3761,38221,6001,382
2019-02-251,3991,4041,3821,39125,9001,391
2019-02-221,3771,3941,3631,38830,0001,388
2019-02-211,4141,4141,3791,38337,7001,383
2019-02-201,4131,4221,3951,40237,2001,402
2019-02-191,4091,4231,3991,42132,7001,421
2019-02-181,4101,4161,3961,41236,3001,412
2019-02-151,3771,4021,3641,38423,3001,384
2019-02-141,3911,4141,3821,39027,6001,390
2019-02-131,4271,4361,3841,39656,0001,396
2019-02-121,3671,4361,3671,43260,3001,432
2019-02-081,3751,3771,3541,36641,2001,366
2019-02-071,4011,4011,3711,38423,4001,384
2019-02-061,4241,4271,3871,39623,3001,396
2019-02-051,4151,4341,3951,40536,3001,405
2019-02-041,4031,4191,3811,41655,6001,416
2019-02-011,4031,4201,3651,37370,8001,373
2019-01-311,3861,4741,3861,423131,3001,423
2019-01-301,4011,4271,3801,39788,1001,397
2019-01-291,3631,4051,3611,39138,4001,391
2019-01-281,3991,4131,3501,35749,7001,357
2019-01-251,3931,4341,3911,40059,0001,400
2019-01-241,3741,4101,3611,38848,4001,388
2019-01-231,3571,3971,3571,36430,8001,364
2019-01-221,4151,4181,3771,38233,4001,382
2019-01-211,3911,4251,3801,42233,0001,422
2019-01-181,3841,4001,3571,37234,1001,372
2019-01-171,4151,4181,3571,37637,1001,376
2019-01-161,4271,4341,3931,40365,9001,403
2019-01-151,3641,4581,3441,427106,1001,427
2019-01-111,3771,3991,3511,39963,1001,399
2019-01-101,3231,3801,2881,37394,3001,373
2019-01-091,3541,3991,3131,33065,2001,330
2019-01-081,3431,4101,3291,34578,3001,345
2019-01-071,3211,3711,3071,32164,7001,321
2019-01-041,2481,2851,2391,28058,8001,280

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