6838 (株)多摩川ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-25725785725782130,200782
2022-11-2472172771672413,900724
2022-11-2271273171271522,700715
2022-11-2173174070271540,800715
2022-11-1875677473474373,300743
2022-11-17746767720764171,200764
2022-11-16687750686737176,700737
2022-11-1566568265067942,000679
2022-11-1465867465065878,400658
2022-11-11700712677678170,400678
2022-11-107508097207201,081,300720
2022-11-09870870870870103,900870
2022-11-08650720650720140,900720
2022-11-0761562061362013,000620
2022-11-0461061560861116,300611
2022-11-0261262060761718,300617
2022-11-016126166106129,400612
2022-10-3163463461261247,500612
2022-10-286316356256257,400625
2022-10-276356396336342,700634
2022-10-266306396306354,100635
2022-10-256236336236307,000630
2022-10-246396446266279,800627
2022-10-2164364563263215,400632
2022-10-206516546426454,600645
2022-10-196506596496525,500652
2022-10-186556566466508,700650
2022-10-1762966262965515,100655
2022-10-1462363462362913,800629
2022-10-136446446306306,200630
2022-10-126556576446445,100644
2022-10-116516616516564,300656
2022-10-076496586496507,700650
2022-10-066746746606605,100660
2022-10-056656706626656,500665
2022-10-046636736616658,400665
2022-10-036406636326638,700663
2022-09-3061463961363912,100639
2022-09-2964564561261814,400618
2022-09-2868268262563040,800630
2022-09-27685740680681113,100681
2022-09-2665167965167026,100670
2022-09-2265066564965011,100650
2022-09-2164165763665719,600657
2022-09-2064065762764116,600641
2022-09-1664765663163419,400634
2022-09-1567668565165131,300651
2022-09-1463267663267535,700675
2022-09-136376436376427,500642
2022-09-1261564261364226,500642
2022-09-0960661360661311,600613
2022-09-086116136036065,400606
2022-09-0760861160360613,200606
2022-09-066116186116137,400613
2022-09-0562162161161513,800615
2022-09-0263663662262217,700622
2022-09-0164064063563611,800636
2022-08-316416456396439,200643
2022-08-306466476416419,600641
2022-08-2965165364364611,200646
2022-08-266536576516539,700653
2022-08-2566066265265217,300652
2022-08-246636636556575,100657
2022-08-236646676606619,400661
2022-08-226686696606635,500663
2022-08-1967067366066510,200665
2022-08-186676676606666,200666
2022-08-176686716656686,500668
2022-08-1665367065366114,100661
2022-08-1563765563765237,200652
2022-08-1268368967767714,600677
2022-08-1068468967868316,200683
2022-08-0967968567768413,000684
2022-08-0868268267667614,800676
2022-08-0568668967868711,700687
2022-08-0468268468068110,400681
2022-08-0369469468268211,700682
2022-08-0268869468269414,600694
2022-08-0168069168068719,200687
2022-07-297017056986988,000698
2022-07-2869270269170110,100701
2022-07-276936936856929,300692
2022-07-2668569468069414,000694
2022-07-257027026886938,500693
2022-07-2270270869870117,200701
2022-07-2168970568970413,500704
2022-07-2070170467868741,100687
2022-07-197107106947007,300700
2022-07-157037137037038,500703
2022-07-146957106957097,900709
2022-07-136967056926955,700695
2022-07-1270070369169511,700695
2022-07-117087097007078,100707
2022-07-0869570769370325,300703
2022-07-0770270468669217,400692
2022-07-0668270068270017,800700
2022-07-0567669067568416,000684
2022-07-0467968967067811,600678
2022-07-0168969467267926,100679
2022-06-3069870068868817,400688
2022-06-2969770168769817,000698
2022-06-2870471169570034,700700
2022-06-2770771070070611,700706
2022-06-2469070668370230,200702
2022-06-2368669868368616,100686
2022-06-2271471568668721,100687
2022-06-2168871568870837,800708
2022-06-2073673669269252,200692
2022-06-1774174172673443,600734
2022-06-1676576574574532,500745
2022-06-1576476674975024,900750
2022-06-1476577575677530,800775
2022-06-1379579677177741,900777
2022-06-1082382981081024,800810
2022-06-0980483779883741,000837
2022-06-0878580977680537,100805
2022-06-0778479077677618,800776
2022-06-0675478374378028,600780
2022-06-0375076375075413,000754
2022-06-0275275574474911,400749
2022-06-0174877274876021,700760
2022-05-3175776274875617,400756
2022-05-3073576373575845,100758
2022-05-2774574573373514,800735
2022-05-2673575273374021,000740
2022-05-2577377372873276,200732
2022-05-2480880877377321,200773
2022-05-2377580776680443,000804
2022-05-2077778475377567,600775
2022-05-19738869738778284,200778
2022-05-1874079074076078,700760
2022-05-17728764727743163,300743
2022-05-1687087084185927,700859
2022-05-1385386485086023,300860
2022-05-1288488485885819,700858
2022-05-1187088587088515,900885
2022-05-1087087485487026,700870
2022-05-0989790088188121,100881
2022-05-0690691889591216,000912
2022-05-0289491689491134,400911
2022-04-2891891890190917,700909
2022-04-2789491888591823,000918
2022-04-2690291088291022,600910
2022-04-25951951880888109,900888
2022-04-22894974890966103,100966
2022-04-2191091189090419,900904
2022-04-2091591889490028,900900
2022-04-1993694591191124,800911
2022-04-1893593590293426,900934
2022-04-1591093889093022,900930
2022-04-1488893888091233,400912
2022-04-1386488986488813,700888
2022-04-1287488985886313,300863
2022-04-1192192387288047,400880
2022-04-0889093288393044,400930
2022-04-0787490686587654,500876
2022-04-0696796792593452,100934
2022-04-0591399591398287,400982
2022-04-0488091288090728,600907
2022-04-0189089085688042,300880
2022-03-3185289283988064,000880
2022-03-3080484780484631,500846
2022-03-2980080679180110,200801
2022-03-2880780779379811,900798
2022-03-2582382380180722,500807
2022-03-2480781780081026,800810
2022-03-2382783981781728,300817
2022-03-2282084681281819,400818
2022-03-1880383880383514,800835
2022-03-1781782780881319,200813
2022-03-1679382079381413,800814
2022-03-1577279376079323,900793
2022-03-1478079577777914,900779
2022-03-1178779377578513,800785
2022-03-1080581179179426,100794
2022-03-0978880178278214,300782
2022-03-0879781278378820,800788
2022-03-0783083079881222,300812
2022-03-0486786782583117,300831
2022-03-0389689886186213,400862
2022-03-0287989587688813,000888
2022-03-0189391589390641,600906
2022-02-2881187480786365,000863
2022-02-2578481078479636,700796
2022-02-2483083077479041,200790
2022-02-2281682980882115,300821
2022-02-218528528168327,900832
2022-02-1881383580782919,100829
2022-02-1784984982582710,800827
2022-02-1683484983484713,700847
2022-02-1586686681981921,500819
2022-02-1489089286788114,400881
2022-02-108938958838909,000890
2022-02-0989189787088325,800883
2022-02-088748998748767,600876
2022-02-078768858668746,300874
2022-02-0486989786588912,300889
2022-02-0390090487688912,900889
2022-02-0287292086891526,400915
2022-02-0186589386287226,800872
2022-01-3183486582985023,900850
2022-01-2881383180482033,900820
2022-01-2786787080380558,500805
2022-01-2686587885787617,100876
2022-01-2588589086186523,000865
2022-01-2488189587389415,300894
2022-01-2188389487589416,300894
2022-01-2087291487289835,700898
2022-01-1991491987287259,500872
2022-01-1891793991292933,400929
2022-01-1794194591691631,400916
2022-01-1494395293394517,000945
2022-01-1398298295095116,100951
2022-01-1295097595096720,300967
2022-01-1195496594895113,200951
2022-01-0795096994096928,900969
2022-01-0698098094695535,400955
2022-01-051,0161,01698598524,400985
2022-01-049981,0239981,01735,1001,017

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