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
2025-07-1175175774574823,300748
2025-07-1076476474875130,000751
2025-07-0976076275775916,400759
2025-07-0875576275375920,600759
2025-07-0776077475575533,900755
2025-07-0476976975375328,800753
2025-07-0376076375275831,800758
2025-07-0278578576176173,600761
2025-07-0181681678879263,000792
2025-06-30811841804820150,800820
2025-06-2779380578179465,200794
2025-06-26804849776783285,800783
2025-06-2577177175676121,800761
2025-06-2479579576076386,800763
2025-06-23790810784792118,300792
2025-06-2079179176077560,800775
2025-06-1979279377779042,600790
2025-06-18751819750799135,500799
2025-06-1776976975175139,200751
2025-06-1675877374077085,000770
2025-06-1376077375676472,100764
2025-06-1276077875875844,400758
2025-06-1176476876076116,500761
2025-06-1076176875076345,000763
2025-06-0975477474875544,700755
2025-06-0676076374274838,600748
2025-06-0575178075175957,400759
2025-06-0476176274675325,300753
2025-06-0373975073174620,100746
2025-06-0274975273073620,900736
2025-05-3074175474174133,900741
2025-05-2973277773275067,600750
2025-05-2874374672872833,400728
2025-05-2770674370674348,100743
2025-05-267047097027027,300702
2025-05-2369471069470417,200704
2025-05-2270770769169114,100691
2025-05-2170971670770812,200708
2025-05-2071771970270215,200702
2025-05-1971072171071219,300712
2025-05-1670971070671011,500710
2025-05-1568270868270832,800708
2025-05-146826946816828,500682
2025-05-1369269868468617,500686
2025-05-1268370068368715,400687
2025-05-0968169067868914,500689
2025-05-086806806696764,100676
2025-05-076786796716787,500678
2025-05-026826826706747,000674
2025-05-0167869067868125,900681
2025-04-3066267765867130,200671
2025-04-286626656566607,200660
2025-04-2565466265366211,800662
2025-04-246536546486535,600653
2025-04-2364565664565317,800653
2025-04-2265465764264215,900642
2025-04-2165065764965613,600656
2025-04-1864866564865714,800657
2025-04-1764065863564860,400648
2025-04-1665065063463916,300639
2025-04-1564565564165022,400650
2025-04-1467667664464627,700646
2025-04-1161565561064634,500646
2025-04-1064064462263381,600633
2025-04-0959061057559069,600590
2025-04-0859062059061032,900610
2025-04-0757159456157069,000570
2025-04-0466466462463187,400631
2025-04-0368068066168035,500680
2025-04-0270070068569041,300690
2025-04-0170771269770025,600700
2025-03-3172672670670744,600707
2025-03-2873174372773353,600733
2025-03-2773773772673138,600731
2025-03-2675075073773730,000737
2025-03-2576777274475065,900750
2025-03-24777779762772224,500772
2025-03-2175677073974049,800740
2025-03-1974076273776260,600762
2025-03-18729784724737301,700737
2025-03-1771572370771961,000719
2025-03-1470772870772833,200728
2025-03-1370971870670611,500706
2025-03-1269971669970717,400707
2025-03-1170870869769923,700699
2025-03-1072973571771934,500719
2025-03-0771173370972954,000729
2025-03-0671272270571537,300715
2025-03-0569170968970828,100708
2025-03-0469169768669017,000690
2025-03-0369269668969513,400695
2025-02-2868769568168613,400686
2025-02-276937036926968,800696
2025-02-2669769768068535,800685
2025-02-2569769869069032,400690
2025-02-216997076996998,000699
2025-02-2070171269769817,800698
2025-02-1970871470070115,000701
2025-02-186977076977079,900707
2025-02-1770070769669619,800696
2025-02-1471471470270218,500702
2025-02-1371472771471528,900715
2025-02-1271771770571323,900713
2025-02-1070372070271521,100715
2025-02-0771171170270213,300702
2025-02-0670671570671115,800711
2025-02-0569070869070618,100706
2025-02-0468870368869613,900696
2025-02-0369870068668624,300686
2025-01-3170070269270019,100700
2025-01-3071171169570043,600700
2025-01-297107177107129,800712
2025-01-2870172070171020,600710
2025-01-2772072170670727,400707
2025-01-2470172569571140,900711
2025-01-2371271269770028,000700
2025-01-2269971469971331,600713
2025-01-2169969968569327,000693
2025-01-2070470469169438,300694
2025-01-1769269768169736,600697
2025-01-1669470869270359,500703
2025-01-1569970068168166,500681
2025-01-14691695682693102,400693
2025-01-10725725697703181,000703
2025-01-09753757723728295,600728
2025-01-08812813791798116,500798
2025-01-07783823767810246,400810
2025-01-06805835777777312,700777

分割・併合履歴 : [2018-09-26]1株→0.1株 [2014-02-26]1株→3株