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
2022-11-25	725	785	725	782	130,200	782
2022-11-24	721	727	716	724	13,900	724
2022-11-22	712	731	712	715	22,700	715
2022-11-21	731	740	702	715	40,800	715
2022-11-18	756	774	734	743	73,300	743
2022-11-17	746	767	720	764	171,200	764
2022-11-16	687	750	686	737	176,700	737
2022-11-15	665	682	650	679	42,000	679
2022-11-14	658	674	650	658	78,400	658
2022-11-11	700	712	677	678	170,400	678
2022-11-10	750	809	720	720	1,081,300	720
2022-11-09	870	870	870	870	103,900	870
2022-11-08	650	720	650	720	140,900	720
2022-11-07	615	620	613	620	13,000	620
2022-11-04	610	615	608	611	16,300	611
2022-11-02	612	620	607	617	18,300	617
2022-11-01	612	616	610	612	9,400	612
2022-10-31	634	634	612	612	47,500	612
2022-10-28	631	635	625	625	7,400	625
2022-10-27	635	639	633	634	2,700	634
2022-10-26	630	639	630	635	4,100	635
2022-10-25	623	633	623	630	7,000	630
2022-10-24	639	644	626	627	9,800	627
2022-10-21	643	645	632	632	15,400	632
2022-10-20	651	654	642	645	4,600	645
2022-10-19	650	659	649	652	5,500	652
2022-10-18	655	656	646	650	8,700	650
2022-10-17	629	662	629	655	15,100	655
2022-10-14	623	634	623	629	13,800	629
2022-10-13	644	644	630	630	6,200	630
2022-10-12	655	657	644	644	5,100	644
2022-10-11	651	661	651	656	4,300	656
2022-10-07	649	658	649	650	7,700	650
2022-10-06	674	674	660	660	5,100	660
2022-10-05	665	670	662	665	6,500	665
2022-10-04	663	673	661	665	8,400	665
2022-10-03	640	663	632	663	8,700	663
2022-09-30	614	639	613	639	12,100	639
2022-09-29	645	645	612	618	14,400	618
2022-09-28	682	682	625	630	40,800	630
2022-09-27	685	740	680	681	113,100	681
2022-09-26	651	679	651	670	26,100	670
2022-09-22	650	665	649	650	11,100	650
2022-09-21	641	657	636	657	19,600	657
2022-09-20	640	657	627	641	16,600	641
2022-09-16	647	656	631	634	19,400	634
2022-09-15	676	685	651	651	31,300	651
2022-09-14	632	676	632	675	35,700	675
2022-09-13	637	643	637	642	7,500	642
2022-09-12	615	642	613	642	26,500	642
2022-09-09	606	613	606	613	11,600	613
2022-09-08	611	613	603	606	5,400	606
2022-09-07	608	611	603	606	13,200	606
2022-09-06	611	618	611	613	7,400	613
2022-09-05	621	621	611	615	13,800	615
2022-09-02	636	636	622	622	17,700	622
2022-09-01	640	640	635	636	11,800	636
2022-08-31	641	645	639	643	9,200	643
2022-08-30	646	647	641	641	9,600	641
2022-08-29	651	653	643	646	11,200	646
2022-08-26	653	657	651	653	9,700	653
2022-08-25	660	662	652	652	17,300	652
2022-08-24	663	663	655	657	5,100	657
2022-08-23	664	667	660	661	9,400	661
2022-08-22	668	669	660	663	5,500	663
2022-08-19	670	673	660	665	10,200	665
2022-08-18	667	667	660	666	6,200	666
2022-08-17	668	671	665	668	6,500	668
2022-08-16	653	670	653	661	14,100	661
2022-08-15	637	655	637	652	37,200	652
2022-08-12	683	689	677	677	14,600	677
2022-08-10	684	689	678	683	16,200	683
2022-08-09	679	685	677	684	13,000	684
2022-08-08	682	682	676	676	14,800	676
2022-08-05	686	689	678	687	11,700	687
2022-08-04	682	684	680	681	10,400	681
2022-08-03	694	694	682	682	11,700	682
2022-08-02	688	694	682	694	14,600	694
2022-08-01	680	691	680	687	19,200	687
2022-07-29	701	705	698	698	8,000	698
2022-07-28	692	702	691	701	10,100	701
2022-07-27	693	693	685	692	9,300	692
2022-07-26	685	694	680	694	14,000	694
2022-07-25	702	702	688	693	8,500	693
2022-07-22	702	708	698	701	17,200	701
2022-07-21	689	705	689	704	13,500	704
2022-07-20	701	704	678	687	41,100	687
2022-07-19	710	710	694	700	7,300	700
2022-07-15	703	713	703	703	8,500	703
2022-07-14	695	710	695	709	7,900	709
2022-07-13	696	705	692	695	5,700	695
2022-07-12	700	703	691	695	11,700	695
2022-07-11	708	709	700	707	8,100	707
2022-07-08	695	707	693	703	25,300	703
2022-07-07	702	704	686	692	17,400	692
2022-07-06	682	700	682	700	17,800	700
2022-07-05	676	690	675	684	16,000	684
2022-07-04	679	689	670	678	11,600	678
2022-07-01	689	694	672	679	26,100	679
2022-06-30	698	700	688	688	17,400	688
2022-06-29	697	701	687	698	17,000	698
2022-06-28	704	711	695	700	34,700	700
2022-06-27	707	710	700	706	11,700	706
2022-06-24	690	706	683	702	30,200	702
2022-06-23	686	698	683	686	16,100	686
2022-06-22	714	715	686	687	21,100	687
2022-06-21	688	715	688	708	37,800	708
2022-06-20	736	736	692	692	52,200	692
2022-06-17	741	741	726	734	43,600	734
2022-06-16	765	765	745	745	32,500	745
2022-06-15	764	766	749	750	24,900	750
2022-06-14	765	775	756	775	30,800	775
2022-06-13	795	796	771	777	41,900	777
2022-06-10	823	829	810	810	24,800	810
2022-06-09	804	837	798	837	41,000	837
2022-06-08	785	809	776	805	37,100	805
2022-06-07	784	790	776	776	18,800	776
2022-06-06	754	783	743	780	28,600	780
2022-06-03	750	763	750	754	13,000	754
2022-06-02	752	755	744	749	11,400	749
2022-06-01	748	772	748	760	21,700	760
2022-05-31	757	762	748	756	17,400	756
2022-05-30	735	763	735	758	45,100	758
2022-05-27	745	745	733	735	14,800	735
2022-05-26	735	752	733	740	21,000	740
2022-05-25	773	773	728	732	76,200	732
2022-05-24	808	808	773	773	21,200	773
2022-05-23	775	807	766	804	43,000	804
2022-05-20	777	784	753	775	67,600	775
2022-05-19	738	869	738	778	284,200	778
2022-05-18	740	790	740	760	78,700	760
2022-05-17	728	764	727	743	163,300	743
2022-05-16	870	870	841	859	27,700	859
2022-05-13	853	864	850	860	23,300	860
2022-05-12	884	884	858	858	19,700	858
2022-05-11	870	885	870	885	15,900	885
2022-05-10	870	874	854	870	26,700	870
2022-05-09	897	900	881	881	21,100	881
2022-05-06	906	918	895	912	16,000	912
2022-05-02	894	916	894	911	34,400	911
2022-04-28	918	918	901	909	17,700	909
2022-04-27	894	918	885	918	23,000	918
2022-04-26	902	910	882	910	22,600	910
2022-04-25	951	951	880	888	109,900	888
2022-04-22	894	974	890	966	103,100	966
2022-04-21	910	911	890	904	19,900	904
2022-04-20	915	918	894	900	28,900	900
2022-04-19	936	945	911	911	24,800	911
2022-04-18	935	935	902	934	26,900	934
2022-04-15	910	938	890	930	22,900	930
2022-04-14	888	938	880	912	33,400	912
2022-04-13	864	889	864	888	13,700	888
2022-04-12	874	889	858	863	13,300	863
2022-04-11	921	923	872	880	47,400	880
2022-04-08	890	932	883	930	44,400	930
2022-04-07	874	906	865	876	54,500	876
2022-04-06	967	967	925	934	52,100	934
2022-04-05	913	995	913	982	87,400	982
2022-04-04	880	912	880	907	28,600	907
2022-04-01	890	890	856	880	42,300	880
2022-03-31	852	892	839	880	64,000	880
2022-03-30	804	847	804	846	31,500	846
2022-03-29	800	806	791	801	10,200	801
2022-03-28	807	807	793	798	11,900	798
2022-03-25	823	823	801	807	22,500	807
2022-03-24	807	817	800	810	26,800	810
2022-03-23	827	839	817	817	28,300	817
2022-03-22	820	846	812	818	19,400	818
2022-03-18	803	838	803	835	14,800	835
2022-03-17	817	827	808	813	19,200	813
2022-03-16	793	820	793	814	13,800	814
2022-03-15	772	793	760	793	23,900	793
2022-03-14	780	795	777	779	14,900	779
2022-03-11	787	793	775	785	13,800	785
2022-03-10	805	811	791	794	26,100	794
2022-03-09	788	801	782	782	14,300	782
2022-03-08	797	812	783	788	20,800	788
2022-03-07	830	830	798	812	22,300	812
2022-03-04	867	867	825	831	17,300	831
2022-03-03	896	898	861	862	13,400	862
2022-03-02	879	895	876	888	13,000	888
2022-03-01	893	915	893	906	41,600	906
2022-02-28	811	874	807	863	65,000	863
2022-02-25	784	810	784	796	36,700	796
2022-02-24	830	830	774	790	41,200	790
2022-02-22	816	829	808	821	15,300	821
2022-02-21	852	852	816	832	7,900	832
2022-02-18	813	835	807	829	19,100	829
2022-02-17	849	849	825	827	10,800	827
2022-02-16	834	849	834	847	13,700	847
2022-02-15	866	866	819	819	21,500	819
2022-02-14	890	892	867	881	14,400	881
2022-02-10	893	895	883	890	9,000	890
2022-02-09	891	897	870	883	25,800	883
2022-02-08	874	899	874	876	7,600	876
2022-02-07	876	885	866	874	6,300	874
2022-02-04	869	897	865	889	12,300	889
2022-02-03	900	904	876	889	12,900	889
2022-02-02	872	920	868	915	26,400	915
2022-02-01	865	893	862	872	26,800	872
2022-01-31	834	865	829	850	23,900	850
2022-01-28	813	831	804	820	33,900	820
2022-01-27	867	870	803	805	58,500	805
2022-01-26	865	878	857	876	17,100	876
2022-01-25	885	890	861	865	23,000	865
2022-01-24	881	895	873	894	15,300	894
2022-01-21	883	894	875	894	16,300	894
2022-01-20	872	914	872	898	35,700	898
2022-01-19	914	919	872	872	59,500	872
2022-01-18	917	939	912	929	33,400	929
2022-01-17	941	945	916	916	31,400	916
2022-01-14	943	952	933	945	17,000	945
2022-01-13	982	982	950	951	16,100	951
2022-01-12	950	975	950	967	20,300	967
2022-01-11	954	965	948	951	13,200	951
2022-01-07	950	969	940	969	28,900	969
2022-01-06	980	980	946	955	35,400	955
2022-01-05	1,016	1,016	985	985	24,400	985
2022-01-04	998	1,023	998	1,017	35,100	1,017

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

6838 (株)多摩川ホールディングス の時系列データ [2022年度]

6838 (株)多摩川ホールディングスの時系列データ [2022年度]