1. HOME >
  2. 株価時系列 >
  3. 6838 >
  4. 2019年

6838 (株)多摩川ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0003,0902,8542,983470,9002,983
2019-12-272,8773,0502,8573,020509,6003,020
2019-12-262,7852,9212,7772,844368,7002,844
2019-12-252,8202,8602,7842,791247,0002,791
2019-12-242,8902,9002,8092,837254,8002,837
2019-12-232,8322,9422,7762,843512,6002,843
2019-12-202,8002,9002,7552,842473,8002,842
2019-12-192,6252,8602,6022,835755,1002,835
2019-12-182,5202,7112,5052,606575,6002,606
2019-12-172,5972,6202,3382,433636,8002,433
2019-12-162,7062,7462,6352,640362,3002,640
2019-12-132,5002,7602,4682,746927,1002,746
2019-12-122,3552,4632,3062,436301,5002,436
2019-12-112,4002,4272,2982,352336,2002,352
2019-12-102,4302,4902,4062,429245,0002,429
2019-12-092,3602,5182,2902,450499,9002,450
2019-12-062,3552,4302,3242,367269,0002,367
2019-12-052,4502,4502,2372,400488,7002,400
2019-12-042,3202,4652,3122,408470,4002,408
2019-12-032,2502,4202,2322,337785,8002,337
2019-12-022,1642,3002,0822,277674,8002,277
2019-11-292,1302,1722,0542,114469,2002,114
2019-11-281,9192,1501,8892,0931,039,7002,093
2019-11-271,9151,9501,8711,895220,7001,895
2019-11-261,9471,9951,8841,915376,6001,915
2019-11-251,8371,9361,8181,900442,3001,900
2019-11-221,6901,8131,6901,791369,8001,791
2019-11-211,7301,7301,6411,680174,4001,680
2019-11-201,7251,7411,6761,741170,1001,741
2019-11-191,7651,7701,6901,716251,5001,716
2019-11-181,7401,7961,6901,776538,3001,776
2019-11-151,5281,7371,5141,6731,002,6001,673
2019-11-141,4501,4801,4041,440109,9001,440
2019-11-131,4421,4531,4101,44748,0001,447
2019-11-121,5101,5101,4391,453121,6001,453
2019-11-111,4331,5111,4221,510190,9001,510
2019-11-081,4051,4341,3981,41939,4001,419
2019-11-071,3891,4241,3861,40446,0001,404
2019-11-061,4101,4161,3861,41329,0001,413
2019-11-051,3701,4471,3671,41094,2001,410
2019-11-011,3701,3791,3301,35166,0001,351
2019-10-311,4001,4171,3801,38830,2001,388
2019-10-301,4421,4421,3931,40430,2001,404
2019-10-291,4081,4401,3861,41237,7001,412
2019-10-281,3751,4111,3681,40563,5001,405
2019-10-251,3771,3821,3531,36425,2001,364
2019-10-241,3951,4111,3561,37452,2001,374
2019-10-231,3991,4121,3701,39652,0001,396
2019-10-211,3351,3781,3191,37833,7001,378
2019-10-181,3401,3601,3231,33530,3001,335
2019-10-171,3131,3711,2861,34662,0001,346
2019-10-161,3801,3971,3111,31165,7001,311
2019-10-151,3221,3771,3201,37734,6001,377
2019-10-111,3771,3771,3341,33451,3001,334
2019-10-101,3851,4061,3701,37737,0001,377
2019-10-091,3841,4081,3801,38332,5001,383
2019-10-081,3901,4221,3761,40431,7001,404
2019-10-071,4411,4411,3921,39534,6001,395
2019-10-041,3781,4361,3781,41655,2001,416
2019-10-031,3661,3891,3561,38067,1001,380
2019-10-021,4181,4391,4101,42048,2001,420
2019-10-011,4681,4681,4201,44739,9001,447
2019-09-301,4491,4571,4271,45035,9001,450
2019-09-271,4651,4651,4261,43352,0001,433
2019-09-261,4751,5001,4351,440136,4001,440
2019-09-251,5131,5191,4431,475142,2001,475
2019-09-241,5601,5601,5001,54281,1001,542
2019-09-201,5501,5631,5231,556119,6001,556
2019-09-191,4581,5401,4551,511245,8001,511
2019-09-181,4631,4631,4101,41869,7001,418
2019-09-171,4361,5051,4261,45957,4001,459
2019-09-131,4501,4501,4201,43654,7001,436
2019-09-121,4841,4931,4411,46277,3001,462
2019-09-111,4951,5201,4601,48266,2001,482
2019-09-101,5461,5471,4481,495128,0001,495
2019-09-091,5311,5971,5051,519155,8001,519
2019-09-061,5001,5531,4801,543176,2001,543
2019-09-051,4731,5051,4581,462136,9001,462
2019-09-041,4191,4781,3901,443168,0001,443
2019-09-031,4461,5601,4231,434371,8001,434
2019-09-021,3241,4831,3241,467377,8001,467
2019-08-301,2471,3561,2411,349188,3001,349
2019-08-291,2151,2811,1961,265150,0001,265
2019-08-281,2491,2561,1851,189121,6001,189
2019-08-271,2411,2711,2011,260118,5001,260
2019-08-261,2081,2591,2081,22769,6001,227
2019-08-231,2951,3001,2361,263115,4001,263
2019-08-221,3231,3231,2491,265142,6001,265
2019-08-211,3291,3461,2481,273230,6001,273
2019-08-201,3061,3761,3061,349141,1001,349
2019-08-191,4311,4531,2901,310239,2001,310
2019-08-161,4491,4791,4201,423139,0001,423
2019-08-151,4301,4991,3431,449503,6001,449
2019-08-141,6301,7081,6301,700272,7001,700
2019-08-131,6041,6291,5871,60683,2001,606
2019-08-091,5741,6301,5651,630141,1001,630
2019-08-081,6101,6111,5561,55672,3001,556
2019-08-071,6161,6251,5561,60084,1001,600
2019-08-061,4661,6091,4651,593222,7001,593
2019-08-051,6121,6211,5261,576175,2001,576
2019-08-021,6211,6631,6081,630161,2001,630
2019-08-011,6201,6681,6131,667152,3001,667
2019-07-311,6551,6551,6091,620134,1001,620
2019-07-301,6351,6781,5881,601263,5001,601
2019-07-291,6381,7301,6351,651474,1001,651
2019-07-261,6001,6731,5701,638180,1001,638
2019-07-251,5241,6981,5071,623505,2001,623
2019-07-241,4811,5171,4301,474418,7001,474
2019-07-231,5961,5961,5291,530240,1001,530
2019-07-221,6151,6601,6111,612112,6001,612
2019-07-191,6161,6581,6021,655188,5001,655
2019-07-181,6781,6921,6081,620310,8001,620
2019-07-171,7721,7911,7121,713217,6001,713
2019-07-161,7971,8281,7311,795278,4001,795
2019-07-121,7051,8201,6981,787621,4001,787
2019-07-111,6901,6941,6341,693176,0001,693
2019-07-101,6901,7391,6331,690256,6001,690
2019-07-091,6451,7231,6071,677287,3001,677
2019-07-081,7451,7451,6051,650344,8001,650
2019-07-051,8001,8031,6601,682486,9001,682
2019-07-041,8541,8681,7321,770712,5001,770
2019-07-031,7221,8301,7031,830950,6001,830
2019-07-021,6321,7201,6101,672644,2001,672
2019-07-011,7221,8901,5651,6721,868,4001,672
2019-06-282,0392,1851,6621,7001,671,5001,700
2019-06-271,9292,0351,9082,035666,7002,035
2019-06-261,7861,9401,7651,905591,5001,905
2019-06-251,7661,8411,7171,788487,6001,788
2019-06-241,6601,8531,6441,800982,2001,800
2019-06-211,5421,6181,5391,618312,0001,618
2019-06-201,5831,6401,5161,582605,2001,582
2019-06-191,5901,6241,5301,577894,9001,577
2019-06-181,3901,5691,3601,5181,772,0001,518
2019-06-171,2071,2881,1741,282368,7001,282
2019-06-141,1421,2351,1301,200614,5001,200
2019-06-131,2881,2921,0661,082784,2001,082
2019-06-121,3411,3731,3081,326261,3001,326
2019-06-111,2891,3701,2751,325340,8001,325
2019-06-101,2801,3481,2501,287353,9001,287
2019-06-071,3011,3111,2211,238357,4001,238
2019-06-061,3601,3891,2811,313417,4001,313
2019-06-051,3701,4081,3211,376578,2001,376
2019-06-041,3481,3801,2591,370983,4001,370
2019-06-031,1301,2971,0861,297796,6001,297
2019-05-311,0081,0499851,01090,1001,010
2019-05-309941,0639941,009124,2001,009
2019-05-291,0021,0199761,00462,7001,004
2019-05-281,0111,0419621,037167,8001,037
2019-05-271,0851,1161,0241,027231,4001,027
2019-05-241,0491,1291,0121,050295,4001,050
2019-05-231,1501,2201,0161,0691,191,0001,069
2019-05-221,1321,1321,1321,1327,3001,132
2019-05-219829829829824,800982
2019-05-2086186981883241,600832
2019-05-1784988384986628,900866
2019-05-1686788383984656,200846
2019-05-15802891802882103,800882
2019-05-14785848772817108,200817
2019-05-13920920835835110,900835
2019-05-1086792585090570,000905
2019-05-0990891886087665,600876
2019-05-0893096091892247,200922
2019-05-079631,00694396382,900963
2019-04-2693199391899079,200990
2019-04-2596396494294374,800943
2019-04-249661,032951967278,000967
2019-04-23964989911957188,700957
2019-04-229901,010963966143,900966
2019-04-191,0671,114964983426,200983
2019-04-181,1901,2151,0601,060271,1001,060
2019-04-171,1501,1831,1161,175222,8001,175
2019-04-161,1081,2181,0811,150517,2001,150
2019-04-151,0981,1361,0241,093224,7001,093
2019-04-121,1101,1321,0601,102227,6001,102
2019-04-111,1201,2451,0541,110896,3001,110
2019-04-109901,1019811,1011,327,8001,101
2019-04-09951951874951565,700951
2019-04-0883783779180135,400801
2019-04-05815860780822113,100822
2019-04-0476181476177055,200770
2019-04-0372777072776928,600769
2019-04-0275779772573492,800734
2019-04-0175279075275729,300757
2019-03-2977378675575519,700755
2019-03-2880580577478828,400788
2019-03-2778084078079971,000799
2019-03-2682484779479439,800794
2019-03-2586586581681684,200816
2019-03-2290694088088075,100880
2019-03-20962970905919110,200919
2019-03-191,0211,03595896086,800960
2019-03-181,0001,0609801,022223,9001,022
2019-03-15948994948991129,900991
2019-03-141,0041,025957957182,300957
2019-03-131,0351,0359921,000152,4001,000
2019-03-121,0101,0449441,025326,5001,025
2019-03-119401,0309271,010580,3001,010
2019-03-08860903835880177,100880
2019-03-07821943812897378,200897
2019-03-06750852745851438,100851
2019-03-05739878730737748,400737
2019-03-0472574471872841,900728
2019-03-017117207117143,400714
2019-02-2872572571171113,100711
2019-02-277327327207254,700725
2019-02-2673774271672017,200720
2019-02-2573574973173452,400734
2019-02-2272173171873124,800731
2019-02-2173473470771729,400717
2019-02-2072773570872978,900729
2019-02-1972375671373284,200732
2019-02-187037257037238,100723
2019-02-157267267007137,400713
2019-02-1471573469471148,400711
2019-02-1370070868370322,000703
2019-02-1269671368570411,400704
2019-02-0870971266568619,200686
2019-02-077377377087086,100708
2019-02-0672274171371716,600717
2019-02-0574176071072268,900722
2019-02-04709750694726128,100726
2019-02-01671725671689159,200689
2019-01-3165069264966134,000661
2019-01-3065865864165526,500655
2019-01-2965166563165511,700655
2019-01-286876876476559,200655
2019-01-2563768563767741,000677
2019-01-2463163162362616,800626
2019-01-236306406306331,800633
2019-01-2265865862364011,900640
2019-01-2166868563163854,500638
2019-01-1872072068770353,500703
2019-01-1772173168570836,700708
2019-01-1672575069271043,600710
2019-01-1567071566570761,100707
2019-01-1164670864669081,200690
2019-01-1065067063465546,100655
2019-01-0960667959565878,900658
2019-01-08561650555616128,400616
2019-01-0758960255558158,500581
2019-01-0447754947754966,800549

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