市進ホールディングス(4645)の株価時系列情報
市進ホールディングス(4645)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/25 | 358 | 360 | 334 | 335 | 7,000 |
2007/12/21 | 340 | 342 | 335 | 342 | 5,000 |
2007/12/20 | 339 | 340 | 339 | 340 | 2,500 |
2007/12/14 | 351 | 352 | 350 | 350 | 5,000 |
2007/12/13 | 352 | 353 | 351 | 351 | 8,000 |
2007/12/12 | 356 | 356 | 356 | 356 | 1,000 |
2007/12/07 | 350 | 351 | 350 | 351 | 2,500 |
2007/12/04 | 362 | 362 | 360 | 360 | 2,500 |
2007/12/03 | 354 | 355 | 354 | 355 | 4,000 |
2007/11/30 | 361 | 361 | 361 | 361 | 1,000 |
2007/11/29 | 374 | 375 | 361 | 361 | 3,500 |
2007/11/26 | 385 | 385 | 385 | 385 | 1,000 |
2007/11/22 | 429 | 430 | 394 | 395 | 27,500 |
2007/11/21 | 373 | 379 | 373 | 378 | 3,000 |
2007/11/20 | 371 | 372 | 371 | 372 | 1,000 |
2007/11/12 | 379 | 380 | 379 | 380 | 3,000 |
2007/11/09 | 384 | 385 | 384 | 385 | 1,000 |
2007/11/07 | 395 | 395 | 395 | 395 | 500 |
2007/11/06 | 401 | 401 | 400 | 400 | 1,500 |
2007/11/02 | 401 | 401 | 400 | 401 | 10,000 |
2007/11/01 | 401 | 401 | 400 | 400 | 1,000 |
2007/10/31 | 373 | 375 | 373 | 375 | 1,000 |
2007/10/25 | 397 | 399 | 390 | 391 | 8,000 |
2007/10/24 | 375 | 375 | 370 | 370 | 2,000 |
2007/10/19 | 354 | 355 | 350 | 355 | 5,000 |
2007/10/16 | 366 | 366 | 365 | 365 | 2,000 |
2007/10/15 | 364 | 365 | 364 | 365 | 4,000 |
2007/10/12 | 367 | 368 | 365 | 367 | 4,500 |
2007/10/11 | 375 | 376 | 356 | 368 | 4,000 |
2007/10/10 | 399 | 400 | 362 | 371 | 17,500 |
2007/10/09 | 409 | 410 | 404 | 405 | 3,000 |
2007/10/05 | 424 | 424 | 424 | 424 | 500 |
2007/10/04 | 427 | 427 | 427 | 427 | 500 |
2007/10/02 | 402 | 403 | 402 | 403 | 1,000 |
2007/09/28 | 414 | 415 | 407 | 407 | 6,000 |
2007/09/27 | 415 | 415 | 415 | 415 | 4,000 |
2007/09/26 | 414 | 415 | 414 | 415 | 1,000 |
2007/09/25 | 439 | 440 | 414 | 414 | 5,000 |
2007/09/20 | 420 | 420 | 420 | 420 | 4,500 |
2007/09/19 | 420 | 420 | 420 | 420 | 1,500 |
2007/09/13 | 418 | 418 | 418 | 418 | 1,000 |
2007/09/06 | 420 | 421 | 418 | 418 | 5,500 |
2007/09/05 | 427 | 430 | 427 | 430 | 2,500 |
2007/09/03 | 427 | 428 | 427 | 428 | 1,000 |
2007/08/31 | 428 | 428 | 427 | 427 | 1,500 |
2007/08/30 | 427 | 427 | 427 | 427 | 1,000 |
2007/08/29 | 426 | 426 | 426 | 426 | 500 |
2007/08/27 | 425 | 425 | 425 | 425 | 500 |
2007/08/24 | 450 | 460 | 420 | 420 | 7,000 |
2007/08/23 | 436 | 436 | 424 | 425 | 2,500 |
2007/08/17 | 435 | 435 | 435 | 435 | 500 |
2007/08/16 | 449 | 450 | 439 | 440 | 3,000 |
2007/08/14 | 450 | 450 | 450 | 450 | 1,000 |
2007/08/10 | 450 | 450 | 450 | 450 | 3,000 |
2007/08/08 | 449 | 450 | 439 | 450 | 12,000 |
2007/08/03 | 455 | 455 | 450 | 455 | 8,500 |
2007/08/02 | 462 | 462 | 459 | 460 | 12,000 |
2007/08/01 | 460 | 460 | 460 | 460 | 1,500 |
2007/07/31 | 460 | 461 | 459 | 461 | 3,500 |
2007/07/30 | 465 | 466 | 461 | 465 | 2,000 |
2007/07/27 | 468 | 475 | 465 | 475 | 6,500 |
2007/07/26 | 475 | 476 | 475 | 476 | 1,000 |
2007/07/25 | 492 | 493 | 479 | 481 | 6,500 |
2007/07/24 | 475 | 475 | 470 | 470 | 5,500 |
2007/07/23 | 476 | 477 | 474 | 475 | 5,500 |
2007/07/20 | 480 | 480 | 476 | 476 | 6,000 |
2007/07/19 | 483 | 484 | 480 | 480 | 7,500 |
2007/07/18 | 500 | 500 | 481 | 483 | 2,500 |
2007/07/17 | 502 | 504 | 500 | 500 | 5,500 |
2007/07/13 | 510 | 510 | 500 | 501 | 4,000 |
2007/07/10 | 513 | 513 | 512 | 513 | 5,500 |
2007/07/06 | 514 | 515 | 513 | 513 | 2,000 |
2007/07/03 | 510 | 513 | 510 | 513 | 8,500 |
2007/07/02 | 515 | 515 | 508 | 510 | 8,000 |
2007/06/29 | 518 | 518 | 518 | 518 | 500 |
2007/06/28 | 519 | 519 | 519 | 519 | 500 |
2007/06/26 | 525 | 525 | 520 | 520 | 8,000 |
2007/06/25 | 545 | 546 | 525 | 525 | 46,500 |
2007/06/22 | 525 | 525 | 525 | 525 | 11,500 |
2007/06/21 | 528 | 528 | 525 | 525 | 8,500 |
2007/06/20 | 521 | 526 | 521 | 525 | 14,500 |
2007/06/18 | 520 | 521 | 518 | 521 | 20,500 |
2007/06/15 | 520 | 520 | 520 | 520 | 3,000 |
2007/06/14 | 519 | 523 | 515 | 523 | 8,500 |
2007/06/13 | 519 | 519 | 519 | 519 | 4,500 |
2007/06/12 | 519 | 519 | 519 | 519 | 4,000 |
2007/06/11 | 516 | 519 | 516 | 519 | 8,000 |
2007/06/08 | 519 | 519 | 518 | 519 | 3,000 |
2007/06/06 | 519 | 519 | 519 | 519 | 4,500 |
2007/06/05 | 519 | 519 | 519 | 519 | 500 |
2007/06/04 | 516 | 516 | 515 | 515 | 5,500 |
2007/06/01 | 505 | 515 | 505 | 515 | 1,500 |
2007/05/30 | 520 | 520 | 520 | 520 | 500 |
2007/05/29 | 510 | 520 | 510 | 520 | 6,500 |
2007/05/28 | 519 | 520 | 498 | 520 | 16,000 |
2007/05/25 | 525 | 526 | 520 | 520 | 25,500 |
2007/05/23 | 520 | 520 | 520 | 520 | 2,500 |
2007/05/22 | 525 | 525 | 520 | 520 | 6,000 |
2007/05/21 | 525 | 525 | 520 | 524 | 9,500 |
2007/05/17 | 520 | 520 | 520 | 520 | 1,000 |
2007/05/16 | 525 | 525 | 525 | 525 | 1,000 |
2007/05/15 | 521 | 521 | 516 | 520 | 4,500 |
2007/05/14 | 525 | 526 | 519 | 520 | 7,000 |
2007/05/11 | 530 | 530 | 525 | 525 | 1,000 |
2007/05/09 | 535 | 535 | 535 | 535 | 4,500 |
2007/05/08 | 532 | 535 | 532 | 535 | 4,000 |
2007/05/07 | 529 | 531 | 522 | 531 | 9,000 |
2007/05/02 | 526 | 526 | 520 | 520 | 4,000 |
2007/05/01 | 507 | 521 | 507 | 520 | 5,500 |
2007/04/27 | 525 | 525 | 525 | 525 | 6,500 |
2007/04/26 | 525 | 525 | 525 | 525 | 1,500 |
2007/04/25 | 490 | 525 | 490 | 525 | 31,500 |
2007/04/24 | 525 | 525 | 525 | 525 | 500 |
2007/04/23 | 519 | 525 | 519 | 520 | 10,000 |
2007/04/20 | 530 | 540 | 530 | 536 | 17,000 |
2007/04/19 | 530 | 530 | 527 | 527 | 12,000 |
2007/04/18 | 521 | 529 | 521 | 528 | 15,000 |
2007/04/17 | 528 | 530 | 520 | 526 | 9,500 |
2007/04/16 | 509 | 550 | 509 | 530 | 48,000 |
2007/04/13 | 485 | 485 | 485 | 485 | 1,000 |
2007/04/12 | 480 | 481 | 480 | 480 | 3,500 |
2007/04/11 | 473 | 480 | 473 | 480 | 3,500 |
2007/04/10 | 472 | 472 | 472 | 472 | 1,500 |
2007/04/09 | 470 | 476 | 470 | 472 | 11,500 |
2007/04/05 | 472 | 473 | 472 | 472 | 7,500 |
2007/03/28 | 470 | 480 | 470 | 480 | 8,000 |
2007/03/27 | 481 | 481 | 479 | 480 | 2,000 |
2007/03/23 | 519 | 520 | 515 | 515 | 5,500 |
2007/03/20 | 485 | 485 | 485 | 485 | 2,500 |
2007/03/16 | 499 | 499 | 498 | 499 | 2,000 |
2007/03/13 | 491 | 506 | 490 | 505 | 2,500 |
2007/03/09 | 490 | 490 | 490 | 490 | 1,000 |
2007/03/08 | 488 | 490 | 488 | 490 | 1,000 |
2007/03/07 | 501 | 501 | 500 | 500 | 1,000 |
2007/03/06 | 470 | 471 | 470 | 471 | 1,000 |
2007/03/05 | 473 | 473 | 472 | 472 | 1,500 |
2007/03/02 | 469 | 470 | 469 | 470 | 1,000 |
2007/03/01 | 470 | 503 | 470 | 503 | 1,500 |
2007/02/28 | 500 | 501 | 500 | 501 | 1,500 |
2007/02/27 | 500 | 504 | 490 | 504 | 6,000 |
2007/02/26 | 510 | 510 | 500 | 500 | 1,500 |
2007/02/23 | 513 | 515 | 513 | 514 | 11,000 |
2007/02/22 | 520 | 521 | 520 | 520 | 5,000 |
2007/02/21 | 518 | 526 | 513 | 520 | 20,000 |
2007/02/20 | 513 | 516 | 513 | 515 | 3,000 |
2007/02/19 | 514 | 514 | 513 | 513 | 1,000 |
2007/02/16 | 510 | 511 | 510 | 511 | 5,000 |
2007/02/14 | 510 | 514 | 510 | 514 | 4,000 |
2007/02/08 | 510 | 510 | 500 | 510 | 6,000 |
2007/02/07 | 509 | 510 | 509 | 510 | 1,000 |
2007/02/05 | 500 | 510 | 500 | 510 | 7,000 |
2007/02/02 | 500 | 500 | 500 | 500 | 500 |
2007/02/01 | 500 | 500 | 499 | 499 | 9,000 |
2007/01/31 | 500 | 500 | 500 | 500 | 500 |
2007/01/30 | 501 | 501 | 500 | 500 | 2,000 |
2007/01/29 | 495 | 495 | 495 | 495 | 1,000 |
2007/01/25 | 485 | 516 | 485 | 491 | 22,500 |
2007/01/23 | 515 | 516 | 515 | 516 | 3,500 |
2007/01/22 | 516 | 516 | 515 | 515 | 3,500 |
2007/01/19 | 510 | 511 | 510 | 511 | 2,500 |
2007/01/18 | 505 | 518 | 505 | 510 | 18,000 |
2007/01/17 | 500 | 505 | 499 | 504 | 19,000 |
2007/01/16 | 490 | 490 | 490 | 490 | 5,500 |
2007/01/15 | 480 | 480 | 480 | 480 | 500 |
2007/01/09 | 472 | 480 | 472 | 480 | 5,500 |
2007/01/05 | 470 | 470 | 470 | 470 | 1,000 |