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 |
---|---|---|---|---|---|
2019/12/30 | 494 | 494 | 493 | 493 | 1,900 |
2019/12/27 | 482 | 484 | 481 | 484 | 2,600 |
2019/12/26 | 485 | 486 | 483 | 483 | 3,400 |
2019/12/25 | 488 | 489 | 485 | 485 | 1,800 |
2019/12/24 | 485 | 485 | 485 | 485 | 100 |
2019/12/23 | 485 | 487 | 483 | 483 | 14,200 |
2019/12/20 | 487 | 487 | 485 | 487 | 4,200 |
2019/12/19 | 487 | 487 | 487 | 487 | 200 |
2019/12/18 | 488 | 488 | 487 | 487 | 300 |
2019/12/17 | 487 | 487 | 487 | 487 | 1,000 |
2019/12/16 | 488 | 490 | 488 | 488 | 1,400 |
2019/12/13 | 491 | 491 | 488 | 488 | 600 |
2019/12/11 | 488 | 488 | 488 | 488 | 100 |
2019/12/10 | 486 | 492 | 486 | 492 | 1,500 |
2019/12/09 | 491 | 493 | 491 | 493 | 200 |
2019/12/04 | 496 | 496 | 494 | 496 | 2,600 |
2019/12/03 | 496 | 496 | 489 | 494 | 2,600 |
2019/12/02 | 500 | 500 | 495 | 495 | 6,400 |
2019/11/29 | 495 | 496 | 488 | 488 | 7,200 |
2019/11/28 | 494 | 495 | 492 | 494 | 1,600 |
2019/11/27 | 493 | 494 | 485 | 494 | 3,300 |
2019/11/26 | 490 | 492 | 490 | 492 | 6,800 |
2019/11/25 | 499 | 500 | 493 | 500 | 4,300 |
2019/11/22 | 492 | 496 | 492 | 496 | 1,000 |
2019/11/21 | 491 | 491 | 491 | 491 | 1,000 |
2019/11/20 | 493 | 493 | 492 | 492 | 700 |
2019/11/19 | 493 | 498 | 493 | 496 | 1,500 |
2019/11/18 | 495 | 498 | 493 | 493 | 2,500 |
2019/11/15 | 493 | 498 | 493 | 498 | 400 |
2019/11/13 | 499 | 499 | 499 | 499 | 100 |
2019/11/12 | 499 | 499 | 499 | 499 | 200 |
2019/11/11 | 499 | 499 | 499 | 499 | 1,300 |
2019/11/08 | 498 | 498 | 496 | 497 | 400 |
2019/11/07 | 501 | 501 | 497 | 497 | 1,400 |
2019/11/06 | 500 | 501 | 498 | 501 | 2,200 |
2019/11/05 | 496 | 500 | 494 | 500 | 1,500 |
2019/10/31 | 501 | 501 | 501 | 501 | 2,500 |
2019/10/30 | 499 | 501 | 490 | 501 | 3,000 |
2019/10/29 | 499 | 499 | 499 | 499 | 1,500 |
2019/10/28 | 500 | 500 | 493 | 497 | 1,700 |
2019/10/25 | 498 | 498 | 498 | 498 | 1,200 |
2019/10/24 | 492 | 498 | 492 | 498 | 400 |
2019/10/23 | 492 | 492 | 492 | 492 | 100 |
2019/10/18 | 491 | 491 | 491 | 491 | 200 |
2019/10/17 | 492 | 493 | 492 | 492 | 2,100 |
2019/10/16 | 491 | 491 | 491 | 491 | 200 |
2019/10/15 | 496 | 498 | 490 | 490 | 1,400 |
2019/10/11 | 496 | 496 | 496 | 496 | 300 |
2019/10/10 | 498 | 498 | 497 | 497 | 300 |
2019/10/08 | 497 | 497 | 497 | 497 | 100 |
2019/10/04 | 500 | 500 | 500 | 500 | 100 |
2019/10/03 | 500 | 500 | 500 | 500 | 300 |
2019/09/27 | 496 | 500 | 496 | 498 | 1,200 |
2019/09/26 | 500 | 500 | 500 | 500 | 200 |
2019/09/25 | 501 | 501 | 501 | 501 | 1,500 |
2019/09/24 | 500 | 501 | 500 | 501 | 700 |
2019/09/20 | 496 | 496 | 496 | 496 | 100 |
2019/09/19 | 496 | 496 | 496 | 496 | 100 |
2019/09/18 | 497 | 497 | 497 | 497 | 100 |
2019/09/10 | 495 | 500 | 495 | 496 | 800 |
2019/09/09 | 504 | 504 | 500 | 500 | 1,100 |
2019/09/06 | 503 | 503 | 503 | 503 | 200 |
2019/09/05 | 503 | 503 | 503 | 503 | 700 |
2019/09/04 | 503 | 503 | 503 | 503 | 200 |
2019/09/03 | 503 | 503 | 503 | 503 | 500 |
2019/09/02 | 503 | 503 | 503 | 503 | 200 |
2019/08/30 | 506 | 506 | 503 | 503 | 400 |
2019/08/29 | 504 | 504 | 502 | 502 | 1,600 |
2019/08/28 | 503 | 503 | 495 | 500 | 1,400 |
2019/08/27 | 490 | 498 | 490 | 490 | 2,200 |
2019/08/26 | 500 | 503 | 500 | 503 | 900 |
2019/08/23 | 502 | 502 | 500 | 501 | 1,500 |
2019/08/22 | 501 | 502 | 501 | 502 | 200 |
2019/08/21 | 504 | 504 | 504 | 504 | 600 |
2019/08/16 | 492 | 492 | 492 | 492 | 200 |
2019/08/15 | 497 | 497 | 497 | 497 | 200 |
2019/08/14 | 497 | 497 | 482 | 492 | 11,400 |
2019/08/13 | 495 | 498 | 490 | 497 | 1,700 |
2019/08/09 | 500 | 500 | 498 | 498 | 200 |
2019/08/08 | 498 | 505 | 497 | 499 | 700 |
2019/08/07 | 499 | 501 | 499 | 501 | 200 |
2019/08/06 | 508 | 508 | 508 | 508 | 200 |
2019/08/05 | 501 | 501 | 501 | 501 | 200 |
2019/08/02 | 506 | 506 | 502 | 503 | 800 |
2019/07/31 | 505 | 510 | 505 | 510 | 1,100 |
2019/07/30 | 507 | 507 | 507 | 507 | 100 |
2019/07/29 | 507 | 507 | 497 | 507 | 3,900 |
2019/07/26 | 507 | 507 | 507 | 507 | 500 |
2019/07/25 | 510 | 510 | 510 | 510 | 1,200 |
2019/07/24 | 504 | 505 | 495 | 499 | 3,900 |
2019/07/22 | 506 | 507 | 506 | 507 | 200 |
2019/07/19 | 501 | 501 | 496 | 501 | 700 |
2019/07/18 | 505 | 505 | 500 | 501 | 1,600 |
2019/07/17 | 500 | 505 | 499 | 504 | 1,400 |
2019/07/16 | 514 | 514 | 498 | 500 | 3,700 |
2019/07/10 | 515 | 515 | 515 | 515 | 100 |
2019/07/09 | 506 | 515 | 506 | 515 | 200 |
2019/07/08 | 512 | 515 | 512 | 515 | 300 |
2019/07/05 | 515 | 522 | 514 | 522 | 1,100 |
2019/07/04 | 525 | 525 | 525 | 525 | 20,200 |
2019/07/03 | 527 | 527 | 527 | 527 | 2,200 |
2019/07/02 | 520 | 521 | 520 | 521 | 3,100 |
2019/07/01 | 516 | 518 | 514 | 518 | 3,500 |
2019/06/28 | 506 | 510 | 506 | 506 | 9,400 |
2019/06/27 | 500 | 505 | 499 | 505 | 1,100 |
2019/06/26 | 495 | 500 | 495 | 500 | 700 |
2019/06/25 | 500 | 500 | 500 | 500 | 1,300 |
2019/06/24 | 500 | 500 | 500 | 500 | 15,400 |
2019/06/19 | 496 | 497 | 496 | 497 | 200 |
2019/06/17 | 496 | 504 | 496 | 502 | 300 |
2019/06/13 | 498 | 507 | 498 | 507 | 400 |
2019/06/12 | 511 | 511 | 501 | 508 | 500 |
2019/06/11 | 507 | 514 | 499 | 511 | 800 |
2019/06/10 | 539 | 539 | 500 | 513 | 3,400 |
2019/06/07 | 515 | 515 | 495 | 514 | 2,300 |
2019/06/06 | 494 | 516 | 494 | 505 | 6,400 |
2019/06/05 | 517 | 517 | 507 | 514 | 1,600 |
2019/06/04 | 491 | 500 | 482 | 491 | 17,900 |
2019/06/03 | 463 | 487 | 463 | 475 | 8,700 |
2019/05/31 | 486 | 490 | 486 | 487 | 800 |
2019/05/30 | 485 | 485 | 485 | 485 | 100 |
2019/05/29 | 480 | 489 | 475 | 489 | 3,900 |
2019/05/28 | 471 | 479 | 471 | 479 | 2,100 |
2019/05/27 | 463 | 479 | 463 | 478 | 4,100 |
2019/05/24 | 469 | 469 | 466 | 466 | 1,700 |
2019/05/23 | 466 | 466 | 465 | 466 | 1,100 |
2019/05/21 | 450 | 465 | 450 | 463 | 6,500 |
2019/05/20 | 457 | 457 | 450 | 450 | 3,900 |
2019/05/17 | 465 | 466 | 465 | 465 | 1,300 |
2019/05/15 | 461 | 464 | 461 | 464 | 900 |
2019/05/10 | 482 | 482 | 482 | 482 | 500 |
2019/05/09 | 474 | 474 | 474 | 474 | 500 |
2019/05/08 | 465 | 472 | 450 | 470 | 4,900 |
2019/05/07 | 486 | 486 | 471 | 471 | 13,800 |
2019/04/26 | 486 | 494 | 486 | 494 | 1,800 |
2019/04/25 | 490 | 490 | 490 | 490 | 1,100 |
2019/04/24 | 482 | 490 | 482 | 490 | 700 |
2019/04/23 | 481 | 481 | 480 | 481 | 2,000 |
2019/04/22 | 470 | 470 | 470 | 470 | 500 |
2019/04/19 | 459 | 481 | 459 | 470 | 700 |
2019/04/18 | 484 | 484 | 480 | 483 | 2,100 |
2019/04/17 | 484 | 485 | 483 | 484 | 1,300 |
2019/04/16 | 490 | 490 | 485 | 485 | 4,100 |
2019/04/15 | 491 | 497 | 491 | 494 | 1,100 |
2019/04/12 | 500 | 507 | 490 | 490 | 3,200 |
2019/04/11 | 508 | 509 | 500 | 509 | 2,100 |
2019/04/09 | 510 | 515 | 505 | 505 | 800 |
2019/04/08 | 510 | 510 | 509 | 509 | 1,200 |
2019/04/05 | 512 | 515 | 512 | 512 | 400 |
2019/04/04 | 515 | 515 | 515 | 515 | 100 |
2019/04/02 | 524 | 524 | 513 | 519 | 1,500 |
2019/04/01 | 532 | 532 | 515 | 524 | 2,000 |
2019/03/29 | 511 | 513 | 511 | 512 | 1,000 |
2019/03/28 | 505 | 511 | 505 | 511 | 1,100 |
2019/03/27 | 515 | 515 | 510 | 512 | 2,700 |
2019/03/26 | 519 | 519 | 516 | 517 | 1,500 |
2019/03/25 | 532 | 532 | 519 | 519 | 1,200 |
2019/03/22 | 533 | 533 | 530 | 530 | 500 |
2019/03/20 | 537 | 537 | 522 | 523 | 1,800 |
2019/03/19 | 538 | 538 | 528 | 528 | 600 |
2019/03/18 | 525 | 531 | 523 | 523 | 1,200 |
2019/03/15 | 538 | 538 | 535 | 535 | 400 |
2019/03/14 | 538 | 538 | 538 | 538 | 100 |
2019/03/13 | 534 | 534 | 534 | 534 | 100 |
2019/03/12 | 528 | 530 | 525 | 525 | 300 |
2019/03/11 | 520 | 531 | 516 | 531 | 1,300 |
2019/03/08 | 536 | 536 | 520 | 522 | 4,900 |
2019/03/07 | 538 | 547 | 536 | 536 | 800 |
2019/03/06 | 538 | 540 | 537 | 537 | 2,100 |
2019/03/05 | 550 | 550 | 537 | 548 | 2,100 |
2019/03/04 | 553 | 560 | 551 | 551 | 5,200 |
2019/03/01 | 562 | 562 | 540 | 552 | 7,000 |
2019/02/28 | 539 | 575 | 533 | 552 | 27,600 |
2019/02/27 | 543 | 547 | 532 | 540 | 11,900 |
2019/02/26 | 520 | 554 | 520 | 535 | 33,300 |
2019/02/25 | 557 | 560 | 542 | 549 | 21,900 |
2019/02/22 | 538 | 555 | 536 | 542 | 10,300 |
2019/02/21 | 545 | 547 | 539 | 539 | 4,200 |
2019/02/20 | 536 | 544 | 530 | 542 | 12,000 |
2019/02/19 | 545 | 546 | 525 | 533 | 7,600 |
2019/02/18 | 534 | 548 | 519 | 546 | 11,400 |
2019/02/15 | 536 | 536 | 535 | 535 | 2,000 |
2019/02/14 | 540 | 550 | 540 | 550 | 1,100 |
2019/02/13 | 550 | 550 | 534 | 550 | 5,700 |
2019/02/12 | 545 | 550 | 545 | 550 | 1,900 |
2019/02/08 | 565 | 565 | 555 | 555 | 1,500 |
2019/02/07 | 565 | 565 | 565 | 565 | 100 |
2019/02/06 | 547 | 569 | 547 | 565 | 6,700 |
2019/02/05 | 543 | 551 | 543 | 547 | 1,800 |
2019/02/04 | 542 | 553 | 542 | 552 | 2,900 |
2019/02/01 | 539 | 553 | 539 | 542 | 2,300 |
2019/01/31 | 550 | 552 | 550 | 550 | 3,200 |
2019/01/30 | 531 | 544 | 531 | 544 | 3,000 |
2019/01/29 | 538 | 546 | 538 | 546 | 1,800 |
2019/01/28 | 530 | 548 | 530 | 538 | 3,900 |
2019/01/25 | 541 | 541 | 531 | 531 | 3,400 |
2019/01/24 | 525 | 531 | 525 | 531 | 300 |
2019/01/23 | 541 | 541 | 531 | 531 | 500 |
2019/01/22 | 532 | 532 | 521 | 521 | 2,200 |
2019/01/21 | 546 | 546 | 539 | 539 | 800 |
2019/01/18 | 549 | 549 | 531 | 539 | 3,200 |
2019/01/17 | 541 | 549 | 534 | 535 | 3,300 |
2019/01/16 | 542 | 559 | 541 | 541 | 5,200 |
2019/01/15 | 524 | 553 | 519 | 553 | 8,000 |
2019/01/11 | 549 | 549 | 543 | 544 | 600 |
2019/01/10 | 542 | 545 | 540 | 540 | 2,600 |
2019/01/09 | 527 | 542 | 527 | 535 | 8,900 |
2019/01/08 | 525 | 529 | 520 | 529 | 6,200 |
2019/01/07 | 511 | 524 | 501 | 514 | 5,600 |
2019/01/04 | 501 | 501 | 501 | 501 | 500 |