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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 751 | 757 | 745 | 748 | 23,300 | 748 |
| 2025-07-10 | 764 | 764 | 748 | 751 | 30,000 | 751 |
| 2025-07-09 | 760 | 762 | 757 | 759 | 16,400 | 759 |
| 2025-07-08 | 755 | 762 | 753 | 759 | 20,600 | 759 |
| 2025-07-07 | 760 | 774 | 755 | 755 | 33,900 | 755 |
| 2025-07-04 | 769 | 769 | 753 | 753 | 28,800 | 753 |
| 2025-07-03 | 760 | 763 | 752 | 758 | 31,800 | 758 |
| 2025-07-02 | 785 | 785 | 761 | 761 | 73,600 | 761 |
| 2025-07-01 | 816 | 816 | 788 | 792 | 63,000 | 792 |
| 2025-06-30 | 811 | 841 | 804 | 820 | 150,800 | 820 |
| 2025-06-27 | 793 | 805 | 781 | 794 | 65,200 | 794 |
| 2025-06-26 | 804 | 849 | 776 | 783 | 285,800 | 783 |
| 2025-06-25 | 771 | 771 | 756 | 761 | 21,800 | 761 |
| 2025-06-24 | 795 | 795 | 760 | 763 | 86,800 | 763 |
| 2025-06-23 | 790 | 810 | 784 | 792 | 118,300 | 792 |
| 2025-06-20 | 791 | 791 | 760 | 775 | 60,800 | 775 |
| 2025-06-19 | 792 | 793 | 777 | 790 | 42,600 | 790 |
| 2025-06-18 | 751 | 819 | 750 | 799 | 135,500 | 799 |
| 2025-06-17 | 769 | 769 | 751 | 751 | 39,200 | 751 |
| 2025-06-16 | 758 | 773 | 740 | 770 | 85,000 | 770 |
| 2025-06-13 | 760 | 773 | 756 | 764 | 72,100 | 764 |
| 2025-06-12 | 760 | 778 | 758 | 758 | 44,400 | 758 |
| 2025-06-11 | 764 | 768 | 760 | 761 | 16,500 | 761 |
| 2025-06-10 | 761 | 768 | 750 | 763 | 45,000 | 763 |
| 2025-06-09 | 754 | 774 | 748 | 755 | 44,700 | 755 |
| 2025-06-06 | 760 | 763 | 742 | 748 | 38,600 | 748 |
| 2025-06-05 | 751 | 780 | 751 | 759 | 57,400 | 759 |
| 2025-06-04 | 761 | 762 | 746 | 753 | 25,300 | 753 |
| 2025-06-03 | 739 | 750 | 731 | 746 | 20,100 | 746 |
| 2025-06-02 | 749 | 752 | 730 | 736 | 20,900 | 736 |
| 2025-05-30 | 741 | 754 | 741 | 741 | 33,900 | 741 |
| 2025-05-29 | 732 | 777 | 732 | 750 | 67,600 | 750 |
| 2025-05-28 | 743 | 746 | 728 | 728 | 33,400 | 728 |
| 2025-05-27 | 706 | 743 | 706 | 743 | 48,100 | 743 |
| 2025-05-26 | 704 | 709 | 702 | 702 | 7,300 | 702 |
| 2025-05-23 | 694 | 710 | 694 | 704 | 17,200 | 704 |
| 2025-05-22 | 707 | 707 | 691 | 691 | 14,100 | 691 |
| 2025-05-21 | 709 | 716 | 707 | 708 | 12,200 | 708 |
| 2025-05-20 | 717 | 719 | 702 | 702 | 15,200 | 702 |
| 2025-05-19 | 710 | 721 | 710 | 712 | 19,300 | 712 |
| 2025-05-16 | 709 | 710 | 706 | 710 | 11,500 | 710 |
| 2025-05-15 | 682 | 708 | 682 | 708 | 32,800 | 708 |
| 2025-05-14 | 682 | 694 | 681 | 682 | 8,500 | 682 |
| 2025-05-13 | 692 | 698 | 684 | 686 | 17,500 | 686 |
| 2025-05-12 | 683 | 700 | 683 | 687 | 15,400 | 687 |
| 2025-05-09 | 681 | 690 | 678 | 689 | 14,500 | 689 |
| 2025-05-08 | 680 | 680 | 669 | 676 | 4,100 | 676 |
| 2025-05-07 | 678 | 679 | 671 | 678 | 7,500 | 678 |
| 2025-05-02 | 682 | 682 | 670 | 674 | 7,000 | 674 |
| 2025-05-01 | 678 | 690 | 678 | 681 | 25,900 | 681 |
| 2025-04-30 | 662 | 677 | 658 | 671 | 30,200 | 671 |
| 2025-04-28 | 662 | 665 | 656 | 660 | 7,200 | 660 |
| 2025-04-25 | 654 | 662 | 653 | 662 | 11,800 | 662 |
| 2025-04-24 | 653 | 654 | 648 | 653 | 5,600 | 653 |
| 2025-04-23 | 645 | 656 | 645 | 653 | 17,800 | 653 |
| 2025-04-22 | 654 | 657 | 642 | 642 | 15,900 | 642 |
| 2025-04-21 | 650 | 657 | 649 | 656 | 13,600 | 656 |
| 2025-04-18 | 648 | 665 | 648 | 657 | 14,800 | 657 |
| 2025-04-17 | 640 | 658 | 635 | 648 | 60,400 | 648 |
| 2025-04-16 | 650 | 650 | 634 | 639 | 16,300 | 639 |
| 2025-04-15 | 645 | 655 | 641 | 650 | 22,400 | 650 |
| 2025-04-14 | 676 | 676 | 644 | 646 | 27,700 | 646 |
| 2025-04-11 | 615 | 655 | 610 | 646 | 34,500 | 646 |
| 2025-04-10 | 640 | 644 | 622 | 633 | 81,600 | 633 |
| 2025-04-09 | 590 | 610 | 575 | 590 | 69,600 | 590 |
| 2025-04-08 | 590 | 620 | 590 | 610 | 32,900 | 610 |
| 2025-04-07 | 571 | 594 | 561 | 570 | 69,000 | 570 |
| 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