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
2023-12-29	630	634	621	634	12,800	634
2023-12-28	613	632	604	622	29,100	622
2023-12-27	601	616	601	610	48,100	610
2023-12-26	610	615	603	608	52,300	608
2023-12-25	615	618	606	610	33,000	610
2023-12-22	629	632	615	618	59,100	618
2023-12-21	633	634	628	629	19,400	629
2023-12-20	639	645	631	635	18,000	635
2023-12-19	635	640	634	639	22,400	639
2023-12-18	640	640	633	640	7,300	640
2023-12-15	631	643	630	643	25,100	643
2023-12-14	656	661	629	631	42,000	631
2023-12-13	654	659	653	656	7,500	656
2023-12-12	666	668	655	659	24,100	659
2023-12-11	677	677	663	671	34,200	671
2023-12-08	671	678	659	663	50,700	663
2023-12-07	680	684	673	679	9,000	679
2023-12-06	682	689	679	681	12,000	681
2023-12-05	700	700	683	683	18,000	683
2023-12-04	700	708	696	696	11,700	696
2023-12-01	706	709	697	702	8,000	702
2023-11-30	700	715	700	708	13,400	708
2023-11-29	692	699	685	696	15,000	696
2023-11-28	697	697	691	691	6,900	691
2023-11-27	695	702	693	698	7,000	698
2023-11-24	692	699	691	693	15,800	693
2023-11-22	692	694	685	692	4,200	692
2023-11-21	681	692	679	692	9,200	692
2023-11-20	673	690	673	681	12,000	681
2023-11-17	678	688	665	672	17,600	672
2023-11-16	680	680	664	677	22,600	677
2023-11-15	687	691	673	673	18,600	673
2023-11-14	693	693	674	682	17,000	682
2023-11-13	699	703	686	692	18,200	692
2023-11-10	694	708	694	708	6,100	708
2023-11-09	699	705	687	699	11,900	699
2023-11-08	719	719	700	701	13,800	701
2023-11-07	722	724	716	720	5,300	720
2023-11-06	722	730	718	730	13,800	730
2023-11-02	708	723	708	717	9,600	717
2023-11-01	708	716	701	705	16,500	705
2023-10-31	709	709	696	705	9,800	705
2023-10-30	691	715	691	715	12,000	715
2023-10-27	695	708	691	702	9,300	702
2023-10-26	704	707	696	698	7,100	698
2023-10-25	711	717	705	710	7,300	710
2023-10-24	698	711	675	707	23,900	707
2023-10-23	730	730	698	698	24,200	698
2023-10-20	733	737	717	721	17,100	721
2023-10-19	735	737	734	735	9,200	735
2023-10-18	747	747	737	740	6,300	740
2023-10-17	753	760	736	739	9,100	739
2023-10-16	776	776	746	753	18,000	753
2023-10-13	777	783	769	770	9,200	770
2023-10-12	770	786	767	777	7,000	777
2023-10-11	776	780	768	774	3,500	774
2023-10-10	770	776	765	776	4,200	776
2023-10-06	775	775	760	763	12,900	763
2023-10-05	756	775	756	768	8,500	768
2023-10-04	770	771	751	756	17,900	756
2023-10-03	807	807	770	774	18,700	774
2023-10-02	814	828	790	794	24,300	794
2023-09-29	805	812	801	801	8,200	801
2023-09-28	805	819	799	800	19,100	800
2023-09-27	790	808	788	805	44,400	805
2023-09-26	786	787	777	778	11,300	778
2023-09-25	785	794	782	792	8,600	792
2023-09-22	769	786	763	782	11,900	782
2023-09-21	778	780	771	776	15,300	776
2023-09-20	780	785	779	779	9,200	779
2023-09-19	789	789	779	786	19,600	786
2023-09-15	786	795	785	789	9,300	789
2023-09-14	794	794	784	786	16,600	786
2023-09-13	808	808	787	789	32,700	789
2023-09-12	808	815	802	804	13,800	804
2023-09-11	839	841	803	803	24,600	803
2023-09-08	842	845	812	832	40,400	832
2023-09-07	823	858	823	827	65,400	827
2023-09-06	810	843	805	826	97,500	826
2023-09-05	809	809	795	798	17,100	798
2023-09-04	826	829	793	800	77,500	800
2023-09-01	759	800	757	800	47,000	800
2023-08-31	775	775	757	759	19,100	759
2023-08-30	781	785	770	770	18,600	770
2023-08-29	777	789	777	780	19,100	780
2023-08-28	788	790	778	779	11,500	779
2023-08-25	771	790	761	788	27,200	788
2023-08-24	765	773	763	771	5,400	771
2023-08-23	752	766	752	766	12,300	766
2023-08-22	763	766	752	752	9,600	752
2023-08-21	737	761	730	760	23,800	760
2023-08-18	752	752	734	739	15,700	739
2023-08-17	749	755	733	753	38,400	753
2023-08-16	771	771	752	752	18,800	752
2023-08-15	770	774	758	772	29,100	772
2023-08-14	804	804	766	771	59,600	771
2023-08-10	804	808	783	808	47,100	808
2023-08-09	815	815	801	802	28,700	802
2023-08-08	836	842	813	824	26,000	824
2023-08-07	817	837	811	837	33,100	837
2023-08-04	806	815	801	814	11,500	814
2023-08-03	817	817	796	805	19,000	805
2023-08-02	821	824	806	808	21,000	808
2023-08-01	812	827	809	820	22,200	820
2023-07-31	799	815	795	808	14,600	808
2023-07-28	811	811	793	800	24,900	800
2023-07-27	792	815	791	815	14,500	815
2023-07-26	797	808	791	798	25,000	798
2023-07-25	794	803	788	794	15,200	794
2023-07-24	789	798	787	794	14,000	794
2023-07-21	805	805	786	796	46,700	796
2023-07-20	820	829	809	810	11,900	810
2023-07-19	818	819	804	818	17,500	818
2023-07-18	800	816	800	804	10,000	804
2023-07-14	814	824	800	802	23,900	802
2023-07-13	809	823	802	817	19,700	817
2023-07-12	833	833	802	814	31,900	814
2023-07-11	829	846	822	824	25,800	824
2023-07-10	830	842	807	815	43,800	815
2023-07-07	819	855	815	842	63,800	842
2023-07-06	897	905	838	841	190,400	841
2023-07-05	830	956	827	927	646,800	927
2023-07-04	807	834	793	833	81,400	833
2023-07-03	804	807	791	804	25,900	804
2023-06-30	812	815	804	806	12,400	806
2023-06-29	796	815	792	812	22,000	812
2023-06-28	788	797	784	789	21,700	789
2023-06-27	800	807	782	788	37,500	788
2023-06-26	807	820	788	800	50,500	800
2023-06-23	812	819	793	807	43,700	807
2023-06-22	832	850	811	811	90,800	811
2023-06-21	834	841	820	832	81,100	832
2023-06-20	834	834	811	830	38,200	830
2023-06-19	831	839	821	834	56,200	834
2023-06-16	783	874	780	835	225,200	835
2023-06-15	793	793	773	776	47,300	776
2023-06-14	802	818	786	797	82,700	797
2023-06-13	835	842	801	807	128,200	807
2023-06-12	849	854	823	825	153,400	825
2023-06-09	801	860	801	840	491,400	840
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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6838 (株)多摩川ホールディングス の時系列データ [2023年度]

6838 (株)多摩川ホールディングスの時系列データ [2023年度]