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 |
---|---|---|---|---|---|---|
2023-06-08 | 788 | 818 | 761 | 771 | 138,000 | 771 |
2023-06-07 | 753 | 773 | 753 | 765 | 54,500 | 765 |
2023-06-06 | 781 | 791 | 752 | 752 | 107,400 | 752 |
2023-06-05 | 760 | 797 | 743 | 795 | 224,900 | 795 |
2023-06-02 | 797 | 884 | 741 | 762 | 2,509,000 | 762 |
2023-06-01 | 632 | 737 | 632 | 737 | 26,500 | 737 |
2023-05-31 | 651 | 651 | 636 | 637 | 26,200 | 637 |
2023-05-30 | 661 | 664 | 645 | 651 | 19,000 | 651 |
2023-05-29 | 665 | 669 | 658 | 664 | 23,000 | 664 |
2023-05-26 | 664 | 673 | 657 | 659 | 17,500 | 659 |
2023-05-25 | 674 | 676 | 664 | 664 | 14,400 | 664 |
2023-05-24 | 701 | 705 | 664 | 672 | 51,400 | 672 |
2023-05-23 | 654 | 713 | 649 | 713 | 147,500 | 713 |
2023-05-22 | 641 | 657 | 640 | 657 | 18,300 | 657 |
2023-05-19 | 644 | 650 | 644 | 646 | 14,400 | 646 |
2023-05-18 | 641 | 648 | 627 | 643 | 38,100 | 643 |
2023-05-17 | 651 | 653 | 643 | 643 | 33,500 | 643 |
2023-05-16 | 656 | 667 | 655 | 657 | 16,200 | 657 |
2023-05-15 | 666 | 669 | 656 | 656 | 30,100 | 656 |
2023-05-12 | 667 | 667 | 655 | 657 | 17,000 | 657 |
2023-05-11 | 677 | 677 | 666 | 667 | 6,500 | 667 |
2023-05-10 | 685 | 685 | 664 | 676 | 21,500 | 676 |
2023-05-09 | 690 | 692 | 684 | 685 | 6,200 | 685 |
2023-05-08 | 689 | 696 | 680 | 694 | 16,800 | 694 |
2023-05-02 | 677 | 693 | 670 | 688 | 18,900 | 688 |
2023-05-01 | 675 | 683 | 673 | 677 | 6,200 | 677 |
2023-04-28 | 673 | 684 | 673 | 674 | 4,800 | 674 |
2023-04-27 | 672 | 679 | 672 | 673 | 3,800 | 673 |
2023-04-26 | 678 | 685 | 675 | 676 | 7,000 | 676 |
2023-04-25 | 675 | 688 | 675 | 678 | 11,600 | 678 |
2023-04-24 | 679 | 683 | 675 | 675 | 14,000 | 675 |
2023-04-21 | 693 | 695 | 685 | 689 | 6,900 | 689 |
2023-04-20 | 700 | 704 | 694 | 694 | 5,300 | 694 |
2023-04-19 | 692 | 705 | 692 | 695 | 4,900 | 695 |
2023-04-18 | 689 | 696 | 689 | 691 | 4,800 | 691 |
2023-04-17 | 700 | 700 | 691 | 693 | 5,600 | 693 |
2023-04-14 | 702 | 702 | 694 | 700 | 2,900 | 700 |
2023-04-13 | 699 | 708 | 691 | 695 | 10,800 | 695 |
2023-04-12 | 718 | 725 | 700 | 700 | 19,600 | 700 |
2023-04-11 | 693 | 735 | 693 | 716 | 49,000 | 716 |
2023-04-10 | 677 | 730 | 676 | 697 | 52,000 | 697 |
2023-04-07 | 675 | 675 | 666 | 670 | 5,700 | 670 |
2023-04-06 | 675 | 677 | 663 | 669 | 20,400 | 669 |
2023-04-05 | 696 | 697 | 678 | 682 | 16,400 | 682 |
2023-04-04 | 695 | 708 | 695 | 696 | 11,300 | 696 |
2023-04-03 | 695 | 704 | 690 | 695 | 8,600 | 695 |
2023-03-31 | 703 | 703 | 690 | 698 | 6,500 | 698 |
2023-03-30 | 685 | 708 | 683 | 698 | 21,300 | 698 |
2023-03-29 | 693 | 693 | 684 | 686 | 4,000 | 686 |
2023-03-28 | 691 | 693 | 686 | 688 | 5,800 | 688 |
2023-03-27 | 689 | 693 | 686 | 689 | 6,600 | 689 |
2023-03-24 | 694 | 694 | 679 | 686 | 9,000 | 686 |
2023-03-23 | 681 | 693 | 675 | 691 | 10,600 | 691 |
2023-03-22 | 683 | 708 | 681 | 687 | 15,600 | 687 |
2023-03-20 | 686 | 692 | 672 | 674 | 21,200 | 674 |
2023-03-17 | 686 | 704 | 686 | 691 | 16,900 | 691 |
2023-03-16 | 682 | 684 | 671 | 676 | 12,300 | 676 |
2023-03-15 | 677 | 708 | 675 | 695 | 26,500 | 695 |
2023-03-14 | 671 | 672 | 653 | 661 | 35,700 | 661 |
2023-03-13 | 696 | 696 | 666 | 680 | 38,300 | 680 |
2023-03-10 | 689 | 705 | 657 | 692 | 81,300 | 692 |
2023-03-09 | 693 | 693 | 688 | 688 | 10,200 | 688 |
2023-03-08 | 704 | 704 | 692 | 692 | 27,100 | 692 |
2023-03-07 | 706 | 706 | 698 | 698 | 4,300 | 698 |
2023-03-06 | 694 | 706 | 694 | 706 | 20,900 | 706 |
2023-03-03 | 693 | 704 | 685 | 701 | 14,300 | 701 |
2023-03-02 | 692 | 695 | 688 | 693 | 10,900 | 693 |
2023-03-01 | 696 | 700 | 689 | 698 | 18,400 | 698 |
2023-02-28 | 695 | 707 | 695 | 698 | 7,600 | 698 |
2023-02-27 | 704 | 705 | 691 | 694 | 18,800 | 694 |
2023-02-24 | 690 | 705 | 687 | 705 | 10,700 | 705 |
2023-02-22 | 707 | 707 | 685 | 690 | 31,300 | 690 |
2023-02-21 | 723 | 723 | 704 | 707 | 16,300 | 707 |
2023-02-20 | 710 | 724 | 710 | 723 | 26,200 | 723 |
2023-02-17 | 713 | 719 | 701 | 718 | 29,900 | 718 |
2023-02-16 | 701 | 720 | 700 | 720 | 15,100 | 720 |
2023-02-15 | 678 | 708 | 661 | 708 | 91,200 | 708 |
2023-02-14 | 726 | 729 | 710 | 713 | 29,300 | 713 |
2023-02-13 | 750 | 750 | 712 | 727 | 46,000 | 727 |
2023-02-10 | 774 | 776 | 741 | 747 | 52,700 | 747 |
2023-02-09 | 767 | 780 | 761 | 780 | 21,700 | 780 |
2023-02-08 | 784 | 784 | 765 | 767 | 14,500 | 767 |
2023-02-07 | 764 | 785 | 763 | 784 | 19,300 | 784 |
2023-02-06 | 762 | 769 | 758 | 762 | 13,300 | 762 |
2023-02-03 | 795 | 795 | 758 | 762 | 39,700 | 762 |
2023-02-02 | 791 | 811 | 788 | 795 | 43,100 | 795 |
2023-02-01 | 801 | 820 | 789 | 791 | 59,700 | 791 |
2023-01-31 | 792 | 801 | 775 | 796 | 39,100 | 796 |
2023-01-30 | 786 | 798 | 782 | 792 | 34,100 | 792 |
2023-01-27 | 779 | 786 | 775 | 780 | 18,600 | 780 |
2023-01-26 | 793 | 793 | 769 | 777 | 18,200 | 777 |
2023-01-25 | 763 | 791 | 763 | 788 | 38,100 | 788 |
2023-01-24 | 783 | 783 | 763 | 763 | 11,700 | 763 |
2023-01-23 | 759 | 784 | 759 | 776 | 24,600 | 776 |
2023-01-20 | 740 | 756 | 731 | 753 | 15,100 | 753 |
2023-01-19 | 739 | 749 | 738 | 740 | 13,700 | 740 |
2023-01-18 | 752 | 762 | 744 | 749 | 19,900 | 749 |
2023-01-17 | 742 | 759 | 739 | 752 | 11,200 | 752 |
2023-01-16 | 761 | 763 | 741 | 742 | 15,900 | 742 |
2023-01-13 | 772 | 776 | 754 | 761 | 29,000 | 761 |
2023-01-12 | 792 | 792 | 770 | 772 | 23,000 | 772 |
2023-01-11 | 773 | 808 | 773 | 783 | 57,800 | 783 |
2023-01-10 | 770 | 785 | 761 | 772 | 33,000 | 772 |
2023-01-06 | 752 | 766 | 743 | 757 | 12,500 | 757 |
2023-01-05 | 773 | 780 | 753 | 755 | 29,400 | 755 |
2023-01-04 | 773 | 774 | 759 | 774 | 21,500 | 774 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [2014-02-26]1株→3株