6838 (株)多摩川ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,1821,2001,1751,18017,9001,180
2021-08-021,1891,2081,1851,19023,5001,190
2021-07-301,2341,2411,1911,19332,0001,193
2021-07-291,2301,2491,2231,24125,2001,241
2021-07-281,2601,2681,2311,23127,0001,231
2021-07-271,3001,3011,2591,27326,9001,273
2021-07-261,3001,3051,2871,28915,7001,289
2021-07-211,3001,3291,2841,29261,7001,292
2021-07-201,3001,3001,2591,28542,3001,285
2021-07-191,2901,3071,2831,28926,1001,289
2021-07-161,3131,3251,2931,32326,1001,323
2021-07-151,3341,3401,3091,31719,2001,317
2021-07-141,3271,3471,3251,33724,2001,337
2021-07-131,3001,3441,3001,32835,9001,328
2021-07-121,2851,3161,2781,30647,4001,306
2021-07-091,2391,2801,2271,27562,3001,275
2021-07-081,2721,2731,2421,25973,2001,259
2021-07-071,3001,3011,2701,28229,3001,282
2021-07-061,2901,3041,2541,30168,3001,301
2021-07-051,3061,3101,2911,29250,2001,292
2021-07-021,3321,3341,3051,32576,0001,325
2021-07-011,4071,4071,3421,34260,7001,342
2021-06-301,4401,4401,3801,39069,6001,390
2021-06-291,3851,4501,3851,42781,5001,427
2021-06-281,3691,4051,3611,40048,6001,400
2021-06-251,3431,3701,3301,36574,2001,365
2021-06-241,3731,3731,3041,32291,9001,322
2021-06-231,3951,3971,3711,37321,0001,373
2021-06-221,4061,4061,3741,38562,7001,385
2021-06-211,4211,4211,3711,38283,8001,382
2021-06-181,4851,4901,4371,44381,3001,443
2021-06-171,5251,5251,4651,48598,7001,485
2021-06-161,5081,5331,4981,53136,7001,531
2021-06-151,4931,5301,4921,52545,5001,525
2021-06-141,5301,5301,4851,49753,7001,497
2021-06-111,5471,5471,5051,53338,5001,533
2021-06-101,5351,5391,5001,51366,7001,513
2021-06-091,5951,5951,5401,54285,4001,542
2021-06-081,6011,6481,5611,603262,8001,603
2021-06-071,4841,5141,4831,50135,6001,501
2021-06-041,5091,5091,4821,48531,2001,485
2021-06-031,5021,5141,4921,49626,0001,496
2021-06-021,5471,5471,5151,51814,1001,518
2021-06-011,6001,6001,5541,55434,1001,554
2021-05-311,5081,5601,5081,55220,4001,552
2021-05-281,5121,5471,5041,50830,8001,508
2021-05-271,5371,5601,5251,53820,6001,538
2021-05-261,5691,5691,5341,53726,9001,537
2021-05-251,5041,5421,4781,54040,0001,540
2021-05-241,4631,5001,4551,49448,6001,494
2021-05-211,4351,5051,4261,490136,3001,490
2021-05-201,5371,5911,5301,58554,4001,585
2021-05-191,4621,5501,4571,53240,6001,532
2021-05-181,4401,5111,4221,48842,1001,488
2021-05-171,5161,5201,4501,45841,9001,458
2021-05-141,4901,5151,4811,51422,3001,514
2021-05-131,4721,5121,4521,47747,3001,477
2021-05-121,5861,6011,5041,51766,3001,517
2021-05-111,6491,6491,5891,60527,4001,605
2021-05-101,6001,6391,5971,62433,6001,624
2021-05-071,6321,6321,6041,60418,2001,604
2021-05-061,6131,6471,5991,62216,9001,622
2021-04-301,6211,6281,5951,62841,8001,628
2021-04-281,6531,6631,6301,63133,3001,631
2021-04-271,6501,6821,6501,67028,1001,670
2021-04-261,6861,6861,6501,66333,0001,663
2021-04-231,7071,7071,6731,68422,3001,684
2021-04-221,6801,7021,6721,69916,4001,699
2021-04-211,7201,7201,6751,67753,4001,677
2021-04-201,7051,7391,7001,72523,9001,725
2021-04-191,7111,7481,6901,73135,4001,731
2021-04-161,7501,7501,7111,71127,3001,711
2021-04-151,7201,7251,6801,70952,3001,709
2021-04-141,7501,7751,7231,72543,1001,725
2021-04-131,7911,7911,7551,76750,0001,767
2021-04-121,8301,8301,7921,79522,2001,795
2021-04-091,8001,8171,7941,81018,6001,810
2021-04-081,8301,8401,8031,81314,2001,813
2021-04-071,8031,8351,7901,82022,9001,820
2021-04-061,8561,8771,8011,80143,1001,801
2021-04-051,8651,8871,8301,83750,2001,837
2021-04-021,8901,8901,8461,86259,7001,862
2021-04-011,8181,8871,8161,87791,6001,877
2021-03-311,8101,8101,7731,80022,1001,800
2021-03-301,7501,8151,7501,77734,9001,777
2021-03-291,8051,8271,7521,76348,9001,763
2021-03-261,7401,8051,7401,80045,2001,800
2021-03-251,7161,7981,7161,72947,3001,729
2021-03-241,7151,7501,7001,71647,9001,716
2021-03-231,7991,8151,7301,74195,0001,741
2021-03-221,7501,7981,7501,77084,5001,770
2021-03-191,6841,7481,6751,74069,6001,740
2021-03-181,6511,7081,6491,68496,6001,684
2021-03-171,6401,6561,6221,647102,7001,647
2021-03-161,6611,6751,6501,651115,6001,651
2021-03-151,6321,7491,6201,670447,0001,670
2021-03-121,8991,9051,8711,87230,5001,872
2021-03-111,8951,8951,8471,87730,1001,877
2021-03-101,8261,8791,8251,87638,8001,876
2021-03-091,8001,8601,7851,82860,3001,828
2021-03-081,8481,8551,8111,81128,3001,811
2021-03-051,8401,8631,7971,83968,9001,839
2021-03-041,8901,8901,8431,86144,1001,861
2021-03-031,8901,9111,8801,89422,8001,894
2021-03-021,9151,9291,8851,89123,9001,891
2021-03-011,8531,9101,8531,89828,5001,898
2021-02-261,8501,8901,8281,86066,0001,860
2021-02-251,8891,9101,8701,88347,8001,883
2021-02-241,9221,9311,8801,88567,0001,885
2021-02-221,9251,9551,9221,92336,3001,923
2021-02-191,9301,9391,9031,93747,8001,937
2021-02-181,9791,9801,9381,94249,4001,942
2021-02-171,9451,9971,9451,96948,6001,969
2021-02-161,9601,9741,9301,97290,1001,972
2021-02-151,8951,9911,8701,950295,6001,950
2021-02-122,0952,0952,0452,080106,3002,080
2021-02-102,0412,1102,0372,093104,0002,093
2021-02-092,0582,0792,0262,045133,1002,045
2021-02-082,1302,1432,0702,080127,4002,080
2021-02-052,1302,1372,1052,12858,4002,128
2021-02-042,1512,1732,1052,12562,7002,125
2021-02-032,2002,2002,1452,15176,5002,151
2021-02-022,1652,2302,1402,195140,3002,195
2021-02-012,1202,1732,0792,15278,7002,152
2021-01-292,2462,2552,1202,123119,1002,123
2021-01-282,2772,2952,2242,225109,7002,225
2021-01-272,2982,3222,2832,30780,7002,307
2021-01-262,3252,3262,2962,30053,1002,300
2021-01-252,3382,3702,3142,326109,7002,326
2021-01-222,3392,3632,3032,304147,6002,304
2021-01-212,3602,3732,2802,316169,0002,316
2021-01-202,2802,3852,2792,330191,2002,330
2021-01-192,2932,2962,2362,27179,6002,271
2021-01-182,3022,3062,2122,257125,4002,257
2021-01-152,3452,3652,3002,326157,1002,326
2021-01-142,4002,4112,3002,309211,8002,309
2021-01-132,2602,3652,2512,359316,1002,359
2021-01-122,1802,2992,1572,252342,4002,252
2021-01-082,0602,1072,0562,100104,2002,100
2021-01-072,0562,0742,0322,04357,8002,043
2021-01-062,0512,1152,0332,040102,6002,040
2021-01-052,0702,1102,0372,043106,9002,043
2021-01-042,0302,1092,0242,085134,3002,085

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