6838 (株)多摩川ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 733 | 756 | 733 | 756 | 23,000 | 756 |
| 2024-11-20 | 751 | 751 | 731 | 733 | 26,100 | 733 |
| 2024-11-19 | 703 | 768 | 703 | 752 | 100,600 | 752 |
| 2024-11-18 | 704 | 709 | 701 | 708 | 9,900 | 708 |
| 2024-11-15 | 703 | 716 | 703 | 705 | 7,500 | 705 |
| 2024-11-14 | 736 | 736 | 705 | 707 | 29,700 | 707 |
| 2024-11-13 | 751 | 753 | 731 | 731 | 18,800 | 731 |
| 2024-11-12 | 736 | 774 | 735 | 752 | 47,500 | 752 |
| 2024-11-11 | 739 | 742 | 722 | 736 | 15,100 | 736 |
| 2024-11-08 | 737 | 737 | 725 | 729 | 7,000 | 729 |
| 2024-11-07 | 729 | 743 | 728 | 731 | 18,100 | 731 |
| 2024-11-06 | 717 | 730 | 713 | 725 | 16,400 | 725 |
| 2024-11-05 | 707 | 713 | 700 | 713 | 10,200 | 713 |
| 2024-11-01 | 707 | 707 | 693 | 699 | 19,800 | 699 |
| 2024-10-31 | 713 | 718 | 708 | 708 | 11,400 | 708 |
| 2024-10-30 | 730 | 730 | 711 | 711 | 17,100 | 711 |
| 2024-10-29 | 717 | 731 | 711 | 731 | 17,900 | 731 |
| 2024-10-28 | 705 | 716 | 705 | 707 | 6,900 | 707 |
| 2024-10-25 | 730 | 730 | 692 | 704 | 55,300 | 704 |
| 2024-10-24 | 736 | 737 | 714 | 737 | 44,400 | 737 |
| 2024-10-23 | 724 | 748 | 724 | 748 | 25,100 | 748 |
| 2024-10-22 | 751 | 751 | 721 | 723 | 42,600 | 723 |
| 2024-10-21 | 751 | 758 | 741 | 741 | 19,100 | 741 |
| 2024-10-18 | 745 | 774 | 745 | 751 | 38,800 | 751 |
| 2024-10-17 | 746 | 751 | 736 | 749 | 32,500 | 749 |
| 2024-10-16 | 758 | 761 | 742 | 750 | 45,700 | 750 |
| 2024-10-15 | 772 | 805 | 761 | 761 | 119,600 | 761 |
| 2024-10-11 | 771 | 784 | 755 | 771 | 93,700 | 771 |
| 2024-10-10 | 833 | 838 | 782 | 782 | 200,000 | 782 |
| 2024-10-09 | 890 | 928 | 817 | 848 | 1,197,600 | 848 |
| 2024-10-08 | 761 | 876 | 745 | 876 | 697,700 | 876 |
| 2024-10-07 | 727 | 745 | 722 | 726 | 17,900 | 726 |
| 2024-10-04 | 747 | 748 | 703 | 712 | 25,700 | 712 |
| 2024-10-03 | 766 | 771 | 731 | 741 | 52,200 | 741 |
| 2024-10-02 | 773 | 784 | 732 | 740 | 46,500 | 740 |
| 2024-10-01 | 747 | 774 | 736 | 768 | 28,800 | 768 |
| 2024-09-30 | 734 | 768 | 731 | 734 | 38,600 | 734 |
| 2024-09-27 | 729 | 758 | 729 | 756 | 27,000 | 756 |
| 2024-09-26 | 721 | 743 | 721 | 721 | 21,000 | 721 |
| 2024-09-25 | 692 | 720 | 682 | 713 | 19,800 | 713 |
| 2024-09-24 | 671 | 694 | 671 | 693 | 11,700 | 693 |
| 2024-09-20 | 656 | 679 | 656 | 667 | 12,200 | 667 |
| 2024-09-19 | 641 | 656 | 641 | 653 | 9,700 | 653 |
| 2024-09-18 | 645 | 655 | 645 | 645 | 5,600 | 645 |
| 2024-09-17 | 661 | 674 | 637 | 644 | 18,200 | 644 |
| 2024-09-13 | 674 | 674 | 663 | 664 | 12,300 | 664 |
| 2024-09-12 | 668 | 674 | 665 | 674 | 4,900 | 674 |
| 2024-09-11 | 679 | 686 | 654 | 661 | 16,500 | 661 |
| 2024-09-10 | 669 | 678 | 667 | 676 | 3,600 | 676 |
| 2024-09-09 | 661 | 668 | 652 | 667 | 9,400 | 667 |
| 2024-09-06 | 674 | 680 | 663 | 664 | 18,200 | 664 |
| 2024-09-05 | 672 | 689 | 668 | 676 | 17,100 | 676 |
| 2024-09-04 | 700 | 704 | 672 | 683 | 28,000 | 683 |
| 2024-09-03 | 711 | 715 | 701 | 701 | 19,800 | 701 |
| 2024-09-02 | 718 | 718 | 707 | 718 | 15,900 | 718 |
| 2024-08-30 | 707 | 726 | 706 | 713 | 16,800 | 713 |
| 2024-08-29 | 707 | 707 | 696 | 701 | 9,100 | 701 |
| 2024-08-28 | 704 | 716 | 704 | 708 | 7,700 | 708 |
| 2024-08-27 | 711 | 718 | 710 | 713 | 13,300 | 713 |
| 2024-08-26 | 724 | 728 | 711 | 721 | 13,100 | 721 |
| 2024-08-23 | 716 | 724 | 712 | 724 | 6,000 | 724 |
| 2024-08-22 | 711 | 721 | 711 | 718 | 7,000 | 718 |
| 2024-08-21 | 725 | 725 | 711 | 711 | 13,100 | 711 |
| 2024-08-20 | 719 | 727 | 714 | 723 | 7,100 | 723 |
| 2024-08-19 | 727 | 730 | 712 | 712 | 6,000 | 712 |
| 2024-08-16 | 720 | 730 | 717 | 727 | 9,200 | 727 |
| 2024-08-15 | 698 | 725 | 698 | 712 | 14,000 | 712 |
| 2024-08-14 | 700 | 715 | 695 | 713 | 13,700 | 713 |
| 2024-08-13 | 664 | 705 | 664 | 700 | 25,200 | 700 |
| 2024-08-09 | 691 | 691 | 652 | 664 | 28,600 | 664 |
| 2024-08-08 | 660 | 677 | 652 | 671 | 18,700 | 671 |
| 2024-08-07 | 630 | 678 | 629 | 652 | 37,700 | 652 |
| 2024-08-06 | 593 | 666 | 593 | 650 | 47,900 | 650 |
| 2024-08-05 | 646 | 675 | 570 | 585 | 118,400 | 585 |
| 2024-08-02 | 719 | 723 | 698 | 701 | 48,400 | 701 |
| 2024-08-01 | 763 | 763 | 731 | 740 | 27,900 | 740 |
| 2024-07-31 | 756 | 765 | 740 | 761 | 25,600 | 761 |
| 2024-07-30 | 775 | 775 | 759 | 760 | 9,500 | 760 |
| 2024-07-29 | 771 | 778 | 767 | 775 | 11,700 | 775 |
| 2024-07-26 | 771 | 781 | 767 | 771 | 20,900 | 771 |
| 2024-07-25 | 768 | 798 | 768 | 774 | 30,100 | 774 |
| 2024-07-24 | 803 | 804 | 783 | 783 | 18,800 | 783 |
| 2024-07-23 | 802 | 818 | 802 | 805 | 12,500 | 805 |
| 2024-07-22 | 821 | 824 | 791 | 795 | 42,200 | 795 |
| 2024-07-19 | 832 | 855 | 822 | 826 | 47,300 | 826 |
| 2024-07-18 | 828 | 856 | 828 | 831 | 49,600 | 831 |
| 2024-07-17 | 833 | 848 | 827 | 837 | 48,800 | 837 |
| 2024-07-16 | 792 | 829 | 792 | 818 | 44,600 | 818 |
| 2024-07-12 | 778 | 804 | 776 | 795 | 20,500 | 795 |
| 2024-07-11 | 807 | 807 | 751 | 793 | 101,600 | 793 |
| 2024-07-10 | 831 | 838 | 785 | 793 | 121,000 | 793 |
| 2024-07-09 | 837 | 847 | 832 | 839 | 17,200 | 839 |
| 2024-07-08 | 845 | 845 | 827 | 840 | 18,500 | 840 |
| 2024-07-05 | 852 | 862 | 838 | 850 | 21,200 | 850 |
| 2024-07-04 | 861 | 861 | 843 | 848 | 30,700 | 848 |
| 2024-07-03 | 830 | 866 | 821 | 860 | 60,500 | 860 |
| 2024-07-02 | 818 | 835 | 818 | 826 | 27,400 | 826 |
| 2024-07-01 | 814 | 821 | 795 | 816 | 28,100 | 816 |
| 2024-06-28 | 857 | 857 | 809 | 809 | 62,600 | 809 |
| 2024-06-27 | 809 | 849 | 809 | 848 | 47,500 | 848 |
| 2024-06-26 | 798 | 809 | 791 | 809 | 10,600 | 809 |
| 2024-06-25 | 790 | 799 | 784 | 791 | 16,600 | 791 |
| 2024-06-24 | 790 | 794 | 771 | 790 | 21,500 | 790 |
| 2024-06-21 | 777 | 805 | 766 | 788 | 32,700 | 788 |
| 2024-06-20 | 738 | 784 | 738 | 777 | 37,900 | 777 |
| 2024-06-19 | 749 | 755 | 738 | 738 | 9,100 | 738 |
| 2024-06-18 | 722 | 745 | 722 | 737 | 36,500 | 737 |
| 2024-06-17 | 709 | 723 | 709 | 712 | 9,700 | 712 |
| 2024-06-14 | 700 | 710 | 700 | 710 | 11,200 | 710 |
| 2024-06-13 | 705 | 705 | 698 | 701 | 7,700 | 701 |
| 2024-06-12 | 703 | 708 | 701 | 705 | 7,100 | 705 |
| 2024-06-11 | 703 | 713 | 702 | 702 | 9,600 | 702 |
| 2024-06-10 | 708 | 712 | 703 | 711 | 4,200 | 711 |
| 2024-06-07 | 700 | 710 | 700 | 708 | 16,100 | 708 |
| 2024-06-06 | 710 | 711 | 696 | 707 | 17,300 | 707 |
| 2024-06-05 | 713 | 720 | 711 | 711 | 12,100 | 711 |
| 2024-06-04 | 729 | 735 | 714 | 717 | 10,200 | 717 |
| 2024-06-03 | 723 | 729 | 723 | 727 | 5,500 | 727 |
| 2024-05-31 | 707 | 735 | 707 | 721 | 18,400 | 721 |
| 2024-05-30 | 700 | 714 | 693 | 713 | 10,600 | 713 |
| 2024-05-29 | 715 | 716 | 699 | 702 | 18,200 | 702 |
| 2024-05-28 | 722 | 726 | 715 | 715 | 10,800 | 715 |
| 2024-05-27 | 723 | 731 | 714 | 715 | 11,600 | 715 |
| 2024-05-24 | 740 | 740 | 724 | 724 | 9,000 | 724 |
| 2024-05-23 | 746 | 749 | 733 | 736 | 23,300 | 736 |
| 2024-05-22 | 740 | 765 | 730 | 745 | 97,500 | 745 |
| 2024-05-21 | 723 | 730 | 716 | 726 | 13,400 | 726 |
| 2024-05-20 | 719 | 737 | 719 | 726 | 19,300 | 726 |
| 2024-05-17 | 722 | 728 | 713 | 722 | 10,200 | 722 |
| 2024-05-16 | 700 | 727 | 689 | 724 | 70,400 | 724 |
| 2024-05-15 | 769 | 769 | 723 | 723 | 91,400 | 723 |
| 2024-05-14 | 787 | 787 | 773 | 777 | 19,500 | 777 |
| 2024-05-13 | 781 | 788 | 777 | 784 | 22,000 | 784 |
| 2024-05-10 | 799 | 799 | 787 | 788 | 16,200 | 788 |
| 2024-05-09 | 798 | 802 | 775 | 802 | 25,200 | 802 |
| 2024-05-08 | 812 | 815 | 796 | 802 | 26,800 | 802 |
| 2024-05-07 | 817 | 817 | 805 | 808 | 6,200 | 808 |
| 2024-05-02 | 815 | 828 | 805 | 812 | 18,600 | 812 |
| 2024-05-01 | 822 | 832 | 820 | 821 | 9,000 | 821 |
| 2024-04-30 | 828 | 831 | 818 | 822 | 11,900 | 822 |
| 2024-04-26 | 809 | 822 | 801 | 819 | 19,800 | 819 |
| 2024-04-25 | 829 | 832 | 811 | 811 | 9,300 | 811 |
| 2024-04-24 | 811 | 830 | 811 | 826 | 18,100 | 826 |
| 2024-04-23 | 818 | 818 | 804 | 809 | 10,200 | 809 |
| 2024-04-22 | 819 | 833 | 811 | 811 | 18,500 | 811 |
| 2024-04-19 | 835 | 835 | 800 | 814 | 29,600 | 814 |
| 2024-04-18 | 825 | 848 | 821 | 840 | 20,700 | 840 |
| 2024-04-17 | 869 | 869 | 825 | 825 | 57,400 | 825 |
| 2024-04-16 | 856 | 882 | 842 | 861 | 48,500 | 861 |
| 2024-04-15 | 821 | 861 | 815 | 856 | 50,500 | 856 |
| 2024-04-12 | 845 | 849 | 825 | 831 | 24,200 | 831 |
| 2024-04-11 | 834 | 839 | 819 | 835 | 20,400 | 835 |
| 2024-04-10 | 810 | 835 | 810 | 834 | 28,200 | 834 |
| 2024-04-09 | 806 | 815 | 803 | 810 | 8,200 | 810 |
| 2024-04-08 | 800 | 814 | 784 | 810 | 34,000 | 810 |
| 2024-04-05 | 769 | 797 | 763 | 797 | 25,100 | 797 |
| 2024-04-04 | 788 | 788 | 771 | 771 | 17,700 | 771 |
| 2024-04-03 | 770 | 791 | 768 | 776 | 31,300 | 776 |
| 2024-04-02 | 800 | 800 | 772 | 774 | 45,500 | 774 |
| 2024-04-01 | 824 | 828 | 780 | 803 | 47,300 | 803 |
| 2024-03-29 | 803 | 822 | 795 | 811 | 27,400 | 811 |
| 2024-03-28 | 811 | 829 | 801 | 801 | 23,600 | 801 |
| 2024-03-27 | 811 | 826 | 803 | 812 | 22,200 | 812 |
| 2024-03-26 | 812 | 812 | 803 | 807 | 15,100 | 807 |
| 2024-03-25 | 830 | 840 | 812 | 812 | 19,300 | 812 |
| 2024-03-22 | 824 | 835 | 813 | 822 | 18,200 | 822 |
| 2024-03-21 | 868 | 868 | 827 | 827 | 41,600 | 827 |
| 2024-03-19 | 851 | 871 | 824 | 844 | 89,100 | 844 |
| 2024-03-18 | 770 | 822 | 770 | 821 | 73,600 | 821 |
| 2024-03-15 | 805 | 805 | 771 | 773 | 58,500 | 773 |
| 2024-03-14 | 811 | 819 | 796 | 805 | 28,900 | 805 |
| 2024-03-13 | 839 | 851 | 812 | 812 | 37,700 | 812 |
| 2024-03-12 | 812 | 833 | 805 | 826 | 41,800 | 826 |
| 2024-03-11 | 806 | 849 | 803 | 813 | 123,500 | 813 |
| 2024-03-08 | 850 | 900 | 850 | 855 | 114,100 | 855 |
| 2024-03-07 | 913 | 913 | 850 | 855 | 171,400 | 855 |
| 2024-03-06 | 929 | 937 | 855 | 900 | 491,200 | 900 |
| 2024-03-05 | 792 | 897 | 789 | 897 | 1,111,700 | 897 |
| 2024-03-04 | 768 | 768 | 739 | 747 | 37,600 | 747 |
| 2024-03-01 | 774 | 779 | 752 | 758 | 49,100 | 758 |
| 2024-02-29 | 767 | 808 | 755 | 774 | 268,900 | 774 |
| 2024-02-28 | 724 | 741 | 721 | 737 | 30,200 | 737 |
| 2024-02-27 | 735 | 735 | 721 | 725 | 12,500 | 725 |
| 2024-02-26 | 708 | 728 | 708 | 725 | 18,600 | 725 |
| 2024-02-22 | 705 | 717 | 705 | 708 | 13,000 | 708 |
| 2024-02-21 | 703 | 707 | 695 | 705 | 13,300 | 705 |
| 2024-02-20 | 725 | 725 | 705 | 705 | 15,500 | 705 |
| 2024-02-19 | 717 | 740 | 711 | 723 | 40,900 | 723 |
| 2024-02-16 | 708 | 714 | 701 | 704 | 44,900 | 704 |
| 2024-02-15 | 706 | 715 | 686 | 708 | 33,500 | 708 |
| 2024-02-14 | 715 | 720 | 674 | 681 | 56,300 | 681 |
| 2024-02-13 | 752 | 752 | 708 | 722 | 35,300 | 722 |
| 2024-02-09 | 721 | 740 | 721 | 734 | 43,200 | 734 |
| 2024-02-08 | 737 | 737 | 720 | 727 | 18,100 | 727 |
| 2024-02-07 | 739 | 739 | 724 | 738 | 22,200 | 738 |
| 2024-02-06 | 750 | 756 | 731 | 733 | 34,500 | 733 |
| 2024-02-05 | 698 | 747 | 698 | 746 | 62,700 | 746 |
| 2024-02-02 | 698 | 698 | 689 | 691 | 8,900 | 691 |
| 2024-02-01 | 714 | 715 | 691 | 698 | 21,100 | 698 |
| 2024-01-31 | 680 | 713 | 680 | 712 | 44,100 | 712 |
| 2024-01-30 | 667 | 680 | 666 | 679 | 15,800 | 679 |
| 2024-01-29 | 662 | 670 | 662 | 666 | 10,200 | 666 |
| 2024-01-26 | 670 | 670 | 656 | 661 | 8,000 | 661 |
| 2024-01-25 | 670 | 670 | 664 | 664 | 7,200 | 664 |
| 2024-01-24 | 665 | 670 | 663 | 666 | 10,700 | 666 |
| 2024-01-23 | 670 | 678 | 662 | 665 | 25,300 | 665 |
| 2024-01-22 | 693 | 693 | 665 | 669 | 59,700 | 669 |
| 2024-01-19 | 642 | 648 | 640 | 644 | 6,100 | 644 |
| 2024-01-18 | 632 | 644 | 631 | 642 | 11,500 | 642 |
| 2024-01-17 | 655 | 655 | 632 | 632 | 20,300 | 632 |
| 2024-01-16 | 654 | 655 | 652 | 652 | 4,000 | 652 |
| 2024-01-15 | 646 | 661 | 643 | 655 | 15,800 | 655 |
| 2024-01-12 | 641 | 646 | 641 | 643 | 8,800 | 643 |
| 2024-01-11 | 647 | 647 | 640 | 642 | 11,000 | 642 |
| 2024-01-10 | 654 | 658 | 640 | 647 | 20,100 | 647 |
| 2024-01-09 | 638 | 657 | 638 | 654 | 22,100 | 654 |
| 2024-01-05 | 631 | 635 | 626 | 635 | 14,900 | 635 |
| 2024-01-04 | 639 | 639 | 624 | 633 | 17,500 | 633 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
