6838 (株)多摩川ホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-2172373071672613,400726
2024-05-2071973771972619,300726
2024-05-1772272871372210,200722
2024-05-1670072768972470,400724
2024-05-1576976972372391,400723
2024-05-1478778777377719,500777
2024-05-1378178877778422,000784
2024-05-1079979978778816,200788
2024-05-0979880277580225,200802
2024-05-0881281579680226,800802
2024-05-078178178058086,200808
2024-05-0281582880581218,600812
2024-05-018228328208219,000821
2024-04-3082883181882211,900822
2024-04-2680982280181919,800819
2024-04-258298328118119,300811
2024-04-2481183081182618,100826
2024-04-2381881880480910,200809
2024-04-2281983381181118,500811
2024-04-1983583580081429,600814
2024-04-1882584882184020,700840
2024-04-1786986982582557,400825
2024-04-1685688284286148,500861
2024-04-1582186181585650,500856
2024-04-1284584982583124,200831
2024-04-1183483981983520,400835
2024-04-1081083581083428,200834
2024-04-098068158038108,200810
2024-04-0880081478481034,000810
2024-04-0576979776379725,100797
2024-04-0478878877177117,700771
2024-04-0377079176877631,300776
2024-04-0280080077277445,500774
2024-04-0182482878080347,300803
2024-03-2980382279581127,400811
2024-03-2881182980180123,600801
2024-03-2781182680381222,200812
2024-03-2681281280380715,100807
2024-03-2583084081281219,300812
2024-03-2282483581382218,200822
2024-03-2186886882782741,600827
2024-03-1985187182484489,100844
2024-03-1877082277082173,600821
2024-03-1580580577177358,500773
2024-03-1481181979680528,900805
2024-03-1383985181281237,700812
2024-03-1281283380582641,800826
2024-03-11806849803813123,500813
2024-03-08850900850855114,100855
2024-03-07913913850855171,400855
2024-03-06929937855900491,200900
2024-03-057928977898971,111,700897
2024-03-0476876873974737,600747
2024-03-0177477975275849,100758
2024-02-29767808755774268,900774
2024-02-2872474172173730,200737
2024-02-2773573572172512,500725
2024-02-2670872870872518,600725
2024-02-2270571770570813,000708
2024-02-2170370769570513,300705
2024-02-2072572570570515,500705
2024-02-1971774071172340,900723
2024-02-1670871470170444,900704
2024-02-1570671568670833,500708
2024-02-1471572067468156,300681
2024-02-1375275270872235,300722
2024-02-0972174072173443,200734
2024-02-0873773772072718,100727
2024-02-0773973972473822,200738
2024-02-0675075673173334,500733
2024-02-0569874769874662,700746
2024-02-026986986896918,900691
2024-02-0171471569169821,100698
2024-01-3168071368071244,100712
2024-01-3066768066667915,800679
2024-01-2966267066266610,200666
2024-01-266706706566618,000661
2024-01-256706706646647,200664
2024-01-2466567066366610,700666
2024-01-2367067866266525,300665
2024-01-2269369366566959,700669
2024-01-196426486406446,100644
2024-01-1863264463164211,500642
2024-01-1765565563263220,300632
2024-01-166546556526524,000652
2024-01-1564666164365515,800655
2024-01-126416466416438,800643
2024-01-1164764764064211,000642
2024-01-1065465864064720,100647
2024-01-0963865763865422,100654
2024-01-0563163562663514,900635
2024-01-0463963962463317,500633

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