6838 (株)多摩川ホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-08788818761771138,000771
2023-06-0775377375376554,500765
2023-06-06781791752752107,400752
2023-06-05760797743795224,900795
2023-06-027978847417622,509,000762
2023-06-0163273763273726,500737
2023-05-3165165163663726,200637
2023-05-3066166464565119,000651
2023-05-2966566965866423,000664
2023-05-2666467365765917,500659
2023-05-2567467666466414,400664
2023-05-2470170566467251,400672
2023-05-23654713649713147,500713
2023-05-2264165764065718,300657
2023-05-1964465064464614,400646
2023-05-1864164862764338,100643
2023-05-1765165364364333,500643
2023-05-1665666765565716,200657
2023-05-1566666965665630,100656
2023-05-1266766765565717,000657
2023-05-116776776666676,500667
2023-05-1068568566467621,500676
2023-05-096906926846856,200685
2023-05-0868969668069416,800694
2023-05-0267769367068818,900688
2023-05-016756836736776,200677
2023-04-286736846736744,800674
2023-04-276726796726733,800673
2023-04-266786856756767,000676
2023-04-2567568867567811,600678
2023-04-2467968367567514,000675
2023-04-216936956856896,900689
2023-04-207007046946945,300694
2023-04-196927056926954,900695
2023-04-186896966896914,800691
2023-04-177007006916935,600693
2023-04-147027026947002,900700
2023-04-1369970869169510,800695
2023-04-1271872570070019,600700
2023-04-1169373569371649,000716
2023-04-1067773067669752,000697
2023-04-076756756666705,700670
2023-04-0667567766366920,400669
2023-04-0569669767868216,400682
2023-04-0469570869569611,300696
2023-04-036957046906958,600695
2023-03-317037036906986,500698
2023-03-3068570868369821,300698
2023-03-296936936846864,000686
2023-03-286916936866885,800688
2023-03-276896936866896,600689
2023-03-246946946796869,000686
2023-03-2368169367569110,600691
2023-03-2268370868168715,600687
2023-03-2068669267267421,200674
2023-03-1768670468669116,900691
2023-03-1668268467167612,300676
2023-03-1567770867569526,500695
2023-03-1467167265366135,700661
2023-03-1369669666668038,300680
2023-03-1068970565769281,300692
2023-03-0969369368868810,200688
2023-03-0870470469269227,100692
2023-03-077067066986984,300698
2023-03-0669470669470620,900706
2023-03-0369370468570114,300701
2023-03-0269269568869310,900693
2023-03-0169670068969818,400698
2023-02-286957076956987,600698
2023-02-2770470569169418,800694
2023-02-2469070568770510,700705
2023-02-2270770768569031,300690
2023-02-2172372370470716,300707
2023-02-2071072471072326,200723
2023-02-1771371970171829,900718
2023-02-1670172070072015,100720
2023-02-1567870866170891,200708
2023-02-1472672971071329,300713
2023-02-1375075071272746,000727
2023-02-1077477674174752,700747
2023-02-0976778076178021,700780
2023-02-0878478476576714,500767
2023-02-0776478576378419,300784
2023-02-0676276975876213,300762
2023-02-0379579575876239,700762
2023-02-0279181178879543,100795
2023-02-0180182078979159,700791
2023-01-3179280177579639,100796
2023-01-3078679878279234,100792
2023-01-2777978677578018,600780
2023-01-2679379376977718,200777
2023-01-2576379176378838,100788
2023-01-2478378376376311,700763
2023-01-2375978475977624,600776
2023-01-2074075673175315,100753
2023-01-1973974973874013,700740
2023-01-1875276274474919,900749
2023-01-1774275973975211,200752
2023-01-1676176374174215,900742
2023-01-1377277675476129,000761
2023-01-1279279277077223,000772
2023-01-1177380877378357,800783
2023-01-1077078576177233,000772
2023-01-0675276674375712,500757
2023-01-0577378075375529,400755
2023-01-0477377475977421,500774

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