6838 (株)多摩川ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 664 | 664 | 624 | 631 | 87,400 | 631 |
| 2025-04-03 | 680 | 680 | 661 | 680 | 35,500 | 680 |
| 2025-04-02 | 700 | 700 | 685 | 690 | 41,300 | 690 |
| 2025-04-01 | 707 | 712 | 697 | 700 | 25,600 | 700 |
| 2025-03-31 | 726 | 726 | 706 | 707 | 44,600 | 707 |
| 2025-03-28 | 731 | 743 | 727 | 733 | 53,600 | 733 |
| 2025-03-27 | 737 | 737 | 726 | 731 | 38,600 | 731 |
| 2025-03-26 | 750 | 750 | 737 | 737 | 30,000 | 737 |
| 2025-03-25 | 767 | 772 | 744 | 750 | 65,900 | 750 |
| 2025-03-24 | 777 | 779 | 762 | 772 | 224,500 | 772 |
| 2025-03-21 | 756 | 770 | 739 | 740 | 49,800 | 740 |
| 2025-03-19 | 740 | 762 | 737 | 762 | 60,600 | 762 |
| 2025-03-18 | 729 | 784 | 724 | 737 | 301,700 | 737 |
| 2025-03-17 | 715 | 723 | 707 | 719 | 61,000 | 719 |
| 2025-03-14 | 707 | 728 | 707 | 728 | 33,200 | 728 |
| 2025-03-13 | 709 | 718 | 706 | 706 | 11,500 | 706 |
| 2025-03-12 | 699 | 716 | 699 | 707 | 17,400 | 707 |
| 2025-03-11 | 708 | 708 | 697 | 699 | 23,700 | 699 |
| 2025-03-10 | 729 | 735 | 717 | 719 | 34,500 | 719 |
| 2025-03-07 | 711 | 733 | 709 | 729 | 54,000 | 729 |
| 2025-03-06 | 712 | 722 | 705 | 715 | 37,300 | 715 |
| 2025-03-05 | 691 | 709 | 689 | 708 | 28,100 | 708 |
| 2025-03-04 | 691 | 697 | 686 | 690 | 17,000 | 690 |
| 2025-03-03 | 692 | 696 | 689 | 695 | 13,400 | 695 |
| 2025-02-28 | 687 | 695 | 681 | 686 | 13,400 | 686 |
| 2025-02-27 | 693 | 703 | 692 | 696 | 8,800 | 696 |
| 2025-02-26 | 697 | 697 | 680 | 685 | 35,800 | 685 |
| 2025-02-25 | 697 | 698 | 690 | 690 | 32,400 | 690 |
| 2025-02-21 | 699 | 707 | 699 | 699 | 8,000 | 699 |
| 2025-02-20 | 701 | 712 | 697 | 698 | 17,800 | 698 |
| 2025-02-19 | 708 | 714 | 700 | 701 | 15,000 | 701 |
| 2025-02-18 | 697 | 707 | 697 | 707 | 9,900 | 707 |
| 2025-02-17 | 700 | 707 | 696 | 696 | 19,800 | 696 |
| 2025-02-14 | 714 | 714 | 702 | 702 | 18,500 | 702 |
| 2025-02-13 | 714 | 727 | 714 | 715 | 28,900 | 715 |
| 2025-02-12 | 717 | 717 | 705 | 713 | 23,900 | 713 |
| 2025-02-10 | 703 | 720 | 702 | 715 | 21,100 | 715 |
| 2025-02-07 | 711 | 711 | 702 | 702 | 13,300 | 702 |
| 2025-02-06 | 706 | 715 | 706 | 711 | 15,800 | 711 |
| 2025-02-05 | 690 | 708 | 690 | 706 | 18,100 | 706 |
| 2025-02-04 | 688 | 703 | 688 | 696 | 13,900 | 696 |
| 2025-02-03 | 698 | 700 | 686 | 686 | 24,300 | 686 |
| 2025-01-31 | 700 | 702 | 692 | 700 | 19,100 | 700 |
| 2025-01-30 | 711 | 711 | 695 | 700 | 43,600 | 700 |
| 2025-01-29 | 710 | 717 | 710 | 712 | 9,800 | 712 |
| 2025-01-28 | 701 | 720 | 701 | 710 | 20,600 | 710 |
| 2025-01-27 | 720 | 721 | 706 | 707 | 27,400 | 707 |
| 2025-01-24 | 701 | 725 | 695 | 711 | 40,900 | 711 |
| 2025-01-23 | 712 | 712 | 697 | 700 | 28,000 | 700 |
| 2025-01-22 | 699 | 714 | 699 | 713 | 31,600 | 713 |
| 2025-01-21 | 699 | 699 | 685 | 693 | 27,000 | 693 |
| 2025-01-20 | 704 | 704 | 691 | 694 | 38,300 | 694 |
| 2025-01-17 | 692 | 697 | 681 | 697 | 36,600 | 697 |
| 2025-01-16 | 694 | 708 | 692 | 703 | 59,500 | 703 |
| 2025-01-15 | 699 | 700 | 681 | 681 | 66,500 | 681 |
| 2025-01-14 | 691 | 695 | 682 | 693 | 102,400 | 693 |
| 2025-01-10 | 725 | 725 | 697 | 703 | 181,000 | 703 |
| 2025-01-09 | 753 | 757 | 723 | 728 | 295,600 | 728 |
| 2025-01-08 | 812 | 813 | 791 | 798 | 116,500 | 798 |
| 2025-01-07 | 783 | 823 | 767 | 810 | 246,400 | 810 |
| 2025-01-06 | 805 | 835 | 777 | 777 | 312,700 | 777 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株