1. HOME >
  2. 株価時系列 >
  3. 6332 >
  4. 2020年

6332 月島ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4141,4141,3901,39455,3001,394
2020-12-291,4211,4251,3871,42255,1001,422
2020-12-281,4131,4291,3891,40769,1001,407
2020-12-251,4001,4241,4001,41341,2001,413
2020-12-241,3831,4031,3831,39549,8001,395
2020-12-231,3801,3881,3501,37743,8001,377
2020-12-221,3801,3861,3581,36754,3001,367
2020-12-211,4011,4081,3761,393126,6001,393
2020-12-181,3251,4161,3161,402322,4001,402
2020-12-171,3271,3451,2981,307360,6001,307
2020-12-161,3501,3651,3271,334108,5001,334
2020-12-151,3461,3571,3351,35454,4001,354
2020-12-141,3541,3731,3411,346133,7001,346
2020-12-111,4031,4041,3801,38744,6001,387
2020-12-101,4111,4381,3961,39966,8001,399
2020-12-091,3351,3891,3351,38562,5001,385
2020-12-081,3101,3521,3081,33446,4001,334
2020-12-071,3371,3391,3131,31376,4001,313
2020-12-041,2641,3211,2611,320107,7001,320
2020-12-031,2511,2801,2301,266174,3001,266
2020-12-021,2371,2681,2111,240273,1001,240
2020-12-011,1991,2371,1971,237115,5001,237
2020-11-301,2681,2781,2011,201137,8001,201
2020-11-271,2901,3051,2681,271157,5001,271
2020-11-261,3301,3351,3161,32320,8001,323
2020-11-251,3791,3791,3261,33065,3001,330
2020-11-241,3801,4001,3511,36153,5001,361
2020-11-201,3301,3621,3301,35625,4001,356
2020-11-191,3211,3491,3211,34238,2001,342
2020-11-181,3441,3481,3191,32726,6001,327
2020-11-171,3471,3531,3391,34538,2001,345
2020-11-161,3261,3701,3261,34558,3001,345
2020-11-131,3631,3631,3021,31137,1001,311
2020-11-121,3691,3701,3461,36334,9001,363
2020-11-111,3371,3671,3241,36767,5001,367
2020-11-101,2951,3251,2881,304100,8001,304
2020-11-091,2731,2831,2461,28162,2001,281
2020-11-061,2751,2751,2451,25169,2001,251
2020-11-051,2521,2821,2411,27549,7001,275
2020-11-041,2591,2691,2371,24348,5001,243
2020-11-021,2521,2611,2271,24650,8001,246
2020-10-301,2061,2531,2011,24063,0001,240
2020-10-291,2111,2271,2061,21924,7001,219
2020-10-281,2331,2471,2051,22348,8001,223
2020-10-271,2501,2501,2201,24442,4001,244
2020-10-261,2501,2691,2481,26021,8001,260
2020-10-231,2321,2651,2261,24833,3001,248
2020-10-221,2461,2501,2171,23240,3001,232
2020-10-211,2201,2571,2201,24533,6001,245
2020-10-201,2741,2851,2181,21944,7001,219
2020-10-191,2361,2741,2361,27435,2001,274
2020-10-161,2251,2411,2151,23421,6001,234
2020-10-151,2521,2601,2281,23540,6001,235
2020-10-141,2591,2691,2451,26128,1001,261
2020-10-131,2741,2791,2431,26353,6001,263
2020-10-121,3011,3021,2561,27430,9001,274
2020-10-091,2951,2971,2661,28732,6001,287
2020-10-081,2901,3001,2791,29440,9001,294
2020-10-071,2931,2961,2631,26935,8001,269
2020-10-061,3031,3161,2741,29954,0001,299
2020-10-051,2531,2901,2501,25936,6001,259
2020-10-021,2831,2911,2371,24053,8001,240
2020-09-301,3631,3631,2691,27299,3001,272
2020-09-291,3921,4001,3461,37693,5001,376
2020-09-281,3341,3801,3301,374195,2001,374
2020-09-251,3181,3361,2971,309125,2001,309
2020-09-241,3441,3581,3051,31269,0001,312
2020-09-231,3341,3761,3311,34774,2001,347
2020-09-181,3601,3851,3461,35198,2001,351
2020-09-171,3371,3641,3281,36241,3001,362
2020-09-161,2981,3471,2931,33774,8001,337
2020-09-151,2881,2941,2691,28937,7001,289
2020-09-141,2641,2911,2641,28864,0001,288
2020-09-111,2481,2601,2341,24549,5001,245
2020-09-101,2201,2501,2141,23845,0001,238
2020-09-091,2231,2231,2001,21457,4001,214
2020-09-081,1971,2501,1961,23651,6001,236
2020-09-071,1801,1991,1751,18644,4001,186
2020-09-041,1921,2001,1841,19935,1001,199
2020-09-031,2501,2501,2011,20651,0001,206
2020-09-021,2661,2661,2161,24054,3001,240
2020-09-011,2491,2791,2361,26631,9001,266
2020-08-311,2581,2791,2541,25521,5001,255
2020-08-281,2811,2841,2311,24360,6001,243
2020-08-271,2741,2801,2431,25927,0001,259
2020-08-261,2751,2801,2501,28031,8001,280
2020-08-251,2531,2781,2371,27456,5001,274
2020-08-241,2431,2471,2261,24130,7001,241
2020-08-211,2581,2651,2341,24721,0001,247
2020-08-201,2301,2491,2271,23532,3001,235
2020-08-191,2571,2571,2321,23921,4001,239
2020-08-181,2461,2761,2301,26539,9001,265
2020-08-171,2931,2941,2441,25226,3001,252
2020-08-141,2891,3181,2811,29355,8001,293
2020-08-131,2821,3021,2471,284117,2001,284
2020-08-121,2551,2941,2511,28287,0001,282
2020-08-111,2161,2591,2091,25597,8001,255
2020-08-071,1821,2101,1791,19868,8001,198
2020-08-061,1551,1831,1441,17847,8001,178
2020-08-051,1821,1821,1321,15764,2001,157
2020-08-041,1591,1901,1581,18840,1001,188
2020-08-031,1321,1511,1321,14835,7001,148
2020-07-311,1801,1801,1231,12657,1001,126
2020-07-301,2081,2111,1861,19023,7001,190
2020-07-291,2031,2121,1871,19832,9001,198
2020-07-281,2281,2361,1951,20936,4001,209
2020-07-271,1961,2241,1871,22444,0001,224
2020-07-221,2291,2381,2011,20671,7001,206
2020-07-211,1921,2631,1911,246127,6001,246
2020-07-201,1881,1961,1701,19242,6001,192
2020-07-171,1771,1921,1711,18831,6001,188
2020-07-161,1791,1791,1551,16646,9001,166
2020-07-151,1601,1851,1581,17736,4001,177
2020-07-141,1611,1611,1431,15027,5001,150
2020-07-131,1271,1631,1191,16151,9001,161
2020-07-101,1281,1321,1031,10370,1001,103
2020-07-091,1371,1431,1191,12845,4001,128
2020-07-081,1551,1741,1341,13438,7001,134
2020-07-071,1811,1811,1511,16729,8001,167
2020-07-061,1621,1861,1611,17944,3001,179
2020-07-031,1721,1751,1521,17137,1001,171
2020-07-021,1591,1671,1351,15570,8001,155
2020-07-011,1711,1781,1481,15247,3001,152
2020-06-301,1851,2081,1711,17161,2001,171
2020-06-291,1701,1841,1611,17036,7001,170
2020-06-261,1611,1801,1491,18050,2001,180
2020-06-251,1841,1851,1541,15690,1001,156
2020-06-241,2211,2211,2031,20834,1001,208
2020-06-231,2041,2291,1981,22149,9001,221
2020-06-221,1811,2061,1811,20426,6001,204
2020-06-191,2211,2221,1721,17799,7001,177
2020-06-181,2141,2281,1921,21941,1001,219
2020-06-171,2321,2371,2081,21228,1001,212
2020-06-161,1751,2361,1751,23253,1001,232
2020-06-151,2341,2351,1741,17439,5001,174
2020-06-121,2701,2701,2271,23068,2001,230
2020-06-111,2891,3061,2811,28754,8001,287
2020-06-101,3081,3281,3001,30047,8001,300
2020-06-091,3101,3101,2881,30860,3001,308
2020-06-081,3021,3131,2871,29656,3001,296
2020-06-051,2871,2871,2681,27246,7001,272
2020-06-041,3081,3081,2791,28338,0001,283
2020-06-031,3131,3131,2821,30061,5001,300
2020-06-021,2891,3011,2741,29246,2001,292
2020-06-011,2871,2871,2651,27737,1001,277
2020-05-291,2701,3111,2551,287178,9001,287
2020-05-281,2591,2741,2441,27195,2001,271
2020-05-271,2261,2411,2061,24156,0001,241
2020-05-261,1971,2271,1931,22666,0001,226
2020-05-251,1741,1881,1681,18728,3001,187
2020-05-221,1921,1921,1571,17052,0001,170
2020-05-211,2011,2011,1761,19630,0001,196
2020-05-201,2021,2091,1891,20140,3001,201
2020-05-191,1891,2011,1651,20070,2001,200
2020-05-181,2111,2111,1501,15984,0001,159
2020-05-151,2451,2451,2031,21165,3001,211
2020-05-141,2501,2621,2311,23634,8001,236
2020-05-131,2611,2781,2501,26354,2001,263
2020-05-121,2631,2911,2591,28353,1001,283
2020-05-111,2501,2621,2201,25566,1001,255
2020-05-081,2081,2421,2081,23855,8001,238
2020-05-071,1861,2101,1751,19542,4001,195
2020-05-011,2111,2111,1801,19449,7001,194
2020-04-301,2371,2501,2111,21982,1001,219
2020-04-281,2101,2191,1941,21137,3001,211
2020-04-271,2071,2101,1901,21036,4001,210
2020-04-241,2101,2101,1801,20036,5001,200
2020-04-231,1731,2101,1731,21036,8001,210
2020-04-221,1751,2011,1651,17031,2001,170
2020-04-211,1791,1911,1661,19125,9001,191
2020-04-201,1981,2121,1831,19334,7001,193
2020-04-171,2501,2661,2111,21357,3001,213
2020-04-161,1841,2581,1841,25762,2001,257
2020-04-151,2471,2471,1891,20067,0001,200
2020-04-141,2321,2621,2001,26161,6001,261
2020-04-131,2651,2651,2251,24538,7001,245
2020-04-101,2651,2871,2271,28248,2001,282
2020-04-091,2521,2591,2111,25049,3001,250
2020-04-081,2481,2901,2471,25962,8001,259
2020-04-071,2691,2781,2161,24940,8001,249
2020-04-061,1931,2471,1751,24256,1001,242
2020-04-031,2041,2371,1551,17843,2001,178
2020-04-021,2221,2421,2001,20659,5001,206
2020-04-011,3251,3431,2501,25697,0001,256
2020-03-311,3991,3991,3051,355103,9001,355
2020-03-301,3851,4161,3371,410113,8001,410
2020-03-271,3621,4561,3421,456179,2001,456
2020-03-261,2461,3181,1971,316106,6001,316
2020-03-251,2461,2731,1951,272106,8001,272
2020-03-241,2141,2571,1831,22785,3001,227
2020-03-231,1431,1941,1121,184104,7001,184
2020-03-191,1641,1701,1181,164108,9001,164
2020-03-181,1901,2001,0901,090108,6001,090
2020-03-171,0621,2121,0421,200150,3001,200
2020-03-161,1001,1451,0821,092110,3001,092
2020-03-131,1001,1001,0231,067187,9001,067
2020-03-121,1451,1591,1091,127138,9001,127
2020-03-111,1881,2231,1611,16399,9001,163
2020-03-101,1871,2071,1211,200161,9001,200
2020-03-091,2001,2001,1461,16494,9001,164
2020-03-061,2141,2251,2061,210106,6001,210
2020-03-051,2471,2531,2241,24269,5001,242
2020-03-041,2141,2541,2141,22665,8001,226
2020-03-031,2761,2911,2341,243116,4001,243
2020-03-021,2121,2791,2081,262101,6001,262
2020-02-281,2811,2891,2371,242137,8001,242
2020-02-271,3291,3541,2871,326233,7001,326
2020-02-261,2771,2901,2501,26972,5001,269
2020-02-251,2781,3251,2721,307121,9001,307
2020-02-211,3471,3781,3221,35744,0001,357
2020-02-201,3731,3841,3461,34733,0001,347
2020-02-191,3811,3911,3711,37332,1001,373
2020-02-181,4021,4021,3661,37443,8001,374
2020-02-171,4201,4211,3991,40231,5001,402
2020-02-141,4251,4421,4211,43631,0001,436
2020-02-131,4241,4401,4201,43233,9001,432
2020-02-121,4471,4621,4271,43036,0001,430
2020-02-101,4401,4551,4351,44731,5001,447
2020-02-071,4911,4911,4421,44936,1001,449
2020-02-061,4631,5041,4631,49250,3001,492
2020-02-051,4631,4711,4421,45635,0001,456
2020-02-041,4271,4521,4191,44655,8001,446
2020-02-031,4131,4391,4131,42856,8001,428
2020-01-311,4571,5041,4571,46566,7001,465
2020-01-301,5241,5311,4691,48770,2001,487
2020-01-291,5051,5351,5051,53038,6001,530
2020-01-281,4951,5341,4951,51746,0001,517
2020-01-271,5251,5591,5101,52638,6001,526
2020-01-241,5641,5801,5441,54847,3001,548
2020-01-231,5941,6011,5701,57339,2001,573
2020-01-221,5941,6141,5931,59540,1001,595
2020-01-211,6211,6361,6001,61232,8001,612
2020-01-201,6071,6331,6071,62420,2001,624
2020-01-171,5961,6261,5961,61040,9001,610
2020-01-161,5941,6121,5911,59628,0001,596
2020-01-151,6171,6301,5951,60137,0001,601
2020-01-141,6971,6971,6141,62748,9001,627
2020-01-101,6651,6781,6561,66531,7001,665
2020-01-091,6421,6651,6421,64530,7001,645
2020-01-081,6251,6361,5801,62655,6001,626
2020-01-071,5931,6691,5921,65452,1001,654
2020-01-061,6111,6231,5991,60852,2001,608

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