マーケットエンタープライズ(3135)の株価時系列情報
マーケットエンタープライズ(3135)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 720 | 724 | 704 | 709 | 28,700 |
| 2024/04/25 | 724 | 725 | 704 | 709 | 4,200 |
| 2024/04/24 | 706 | 733 | 706 | 724 | 18,900 |
| 2024/04/23 | 670 | 713 | 670 | 704 | 30,600 |
| 2024/04/22 | 693 | 693 | 675 | 680 | 23,500 |
| 2024/04/19 | 699 | 700 | 629 | 663 | 60,100 |
| 2024/04/18 | 691 | 708 | 691 | 704 | 18,300 |
| 2024/04/17 | 712 | 720 | 690 | 691 | 21,900 |
| 2024/04/16 | 733 | 743 | 709 | 713 | 14,100 |
| 2024/04/15 | 751 | 751 | 728 | 742 | 10,700 |
| 2024/04/12 | 748 | 773 | 748 | 760 | 14,300 |
| 2024/04/11 | 741 | 759 | 728 | 749 | 21,200 |
| 2024/04/10 | 749 | 749 | 727 | 742 | 9,400 |
| 2024/04/09 | 745 | 751 | 731 | 734 | 10,200 |
| 2024/04/08 | 732 | 750 | 727 | 744 | 12,600 |
| 2024/04/05 | 717 | 733 | 710 | 728 | 19,100 |
| 2024/04/04 | 720 | 740 | 715 | 736 | 10,800 |
| 2024/04/03 | 714 | 742 | 711 | 724 | 25,500 |
| 2024/04/02 | 740 | 754 | 710 | 718 | 23,100 |
| 2024/04/01 | 776 | 778 | 723 | 739 | 44,800 |
| 2024/03/29 | 765 | 777 | 758 | 777 | 13,500 |
| 2024/03/28 | 789 | 790 | 752 | 756 | 22,300 |
| 2024/03/27 | 786 | 790 | 778 | 789 | 8,600 |
| 2024/03/26 | 806 | 806 | 775 | 791 | 13,700 |
| 2024/03/25 | 796 | 812 | 791 | 791 | 12,200 |
| 2024/03/22 | 797 | 813 | 783 | 800 | 13,500 |
| 2024/03/21 | 804 | 804 | 784 | 793 | 15,200 |
| 2024/03/19 | 788 | 792 | 774 | 781 | 14,400 |
| 2024/03/18 | 775 | 800 | 774 | 800 | 11,000 |
| 2024/03/15 | 790 | 790 | 775 | 775 | 13,500 |
| 2024/03/14 | 803 | 803 | 781 | 793 | 19,400 |
| 2024/03/13 | 805 | 815 | 792 | 800 | 15,400 |
| 2024/03/12 | 820 | 820 | 797 | 806 | 12,600 |
| 2024/03/11 | 850 | 850 | 813 | 820 | 8,900 |
| 2024/03/08 | 832 | 870 | 826 | 851 | 12,700 |
| 2024/03/07 | 841 | 863 | 829 | 841 | 22,800 |
| 2024/03/06 | 801 | 859 | 794 | 851 | 30,500 |
| 2024/03/05 | 812 | 813 | 798 | 804 | 15,400 |
| 2024/03/04 | 817 | 817 | 788 | 809 | 25,800 |
| 2024/03/01 | 831 | 850 | 820 | 820 | 8,500 |
| 2024/02/29 | 817 | 840 | 804 | 831 | 25,600 |
| 2024/02/28 | 819 | 839 | 811 | 820 | 18,100 |
| 2024/02/27 | 833 | 833 | 817 | 827 | 10,200 |
| 2024/02/26 | 826 | 848 | 826 | 836 | 13,700 |
| 2024/02/22 | 827 | 847 | 809 | 828 | 20,500 |
| 2024/02/21 | 874 | 874 | 825 | 825 | 30,200 |
| 2024/02/20 | 874 | 899 | 848 | 879 | 27,100 |
| 2024/02/19 | 820 | 872 | 818 | 859 | 44,100 |
| 2024/02/16 | 744 | 825 | 744 | 794 | 93,500 |
| 2024/02/15 | 827 | 843 | 827 | 827 | 31,500 |
| 2024/02/14 | 1,008 | 1,008 | 941 | 977 | 37,200 |
| 2024/02/13 | 1,002 | 1,013 | 972 | 1,010 | 35,900 |
| 2024/02/09 | 1,020 | 1,043 | 1,005 | 1,006 | 17,000 |
| 2024/02/08 | 1,016 | 1,034 | 1,001 | 1,034 | 15,600 |
| 2024/02/07 | 1,050 | 1,069 | 1,000 | 1,028 | 17,100 |
| 2024/02/06 | 1,078 | 1,078 | 1,030 | 1,044 | 13,500 |
| 2024/02/05 | 1,079 | 1,079 | 1,032 | 1,075 | 21,900 |
| 2024/02/02 | 993 | 1,078 | 993 | 1,055 | 44,300 |
| 2024/02/01 | 1,009 | 1,009 | 986 | 986 | 18,700 |
| 2024/01/31 | 1,000 | 1,016 | 994 | 1,009 | 15,400 |
| 2024/01/30 | 992 | 1,010 | 985 | 992 | 49,100 |
| 2024/01/29 | 992 | 1,012 | 982 | 983 | 14,200 |
| 2024/01/26 | 1,022 | 1,022 | 983 | 992 | 26,700 |
| 2024/01/25 | 1,044 | 1,044 | 1,010 | 1,028 | 24,400 |
| 2024/01/24 | 1,021 | 1,041 | 1,018 | 1,041 | 12,600 |
| 2024/01/23 | 1,014 | 1,039 | 999 | 1,027 | 22,900 |
| 2024/01/22 | 976 | 1,023 | 969 | 1,014 | 27,400 |
| 2024/01/19 | 968 | 981 | 963 | 975 | 14,200 |
| 2024/01/18 | 963 | 985 | 950 | 968 | 20,700 |
| 2024/01/17 | 1,005 | 1,005 | 963 | 965 | 28,600 |
| 2024/01/16 | 1,000 | 1,035 | 992 | 992 | 24,300 |
| 2024/01/15 | 1,007 | 1,007 | 980 | 999 | 34,900 |
| 2024/01/12 | 1,033 | 1,040 | 993 | 1,015 | 35,700 |
| 2024/01/11 | 1,084 | 1,084 | 1,023 | 1,047 | 20,300 |
| 2024/01/10 | 1,093 | 1,093 | 1,046 | 1,069 | 25,200 |
| 2024/01/09 | 1,055 | 1,110 | 1,051 | 1,088 | 27,800 |
| 2024/01/05 | 1,093 | 1,093 | 1,028 | 1,047 | 27,100 |
| 2024/01/04 | 1,050 | 1,098 | 1,037 | 1,093 | 12,200 |
| 2023/12/29 | 1,024 | 1,034 | 1,011 | 1,020 | 16,900 |
| 2023/12/28 | 1,026 | 1,073 | 988 | 1,035 | 76,700 |
| 2023/12/27 | 972 | 1,011 | 965 | 1,011 | 23,100 |
| 2023/12/26 | 995 | 998 | 963 | 972 | 14,400 |
| 2023/12/25 | 987 | 988 | 974 | 988 | 9,900 |
| 2023/12/22 | 1,014 | 1,017 | 983 | 994 | 13,800 |
| 2023/12/21 | 1,009 | 1,014 | 982 | 999 | 19,800 |
| 2023/12/20 | 1,021 | 1,051 | 1,015 | 1,026 | 14,500 |
| 2023/12/19 | 1,027 | 1,040 | 1,010 | 1,027 | 15,800 |
| 2023/12/18 | 1,043 | 1,043 | 1,007 | 1,017 | 5,900 |
| 2023/12/15 | 1,018 | 1,043 | 1,008 | 1,043 | 9,700 |
| 2023/12/14 | 1,044 | 1,056 | 998 | 1,007 | 28,300 |
| 2023/12/13 | 1,090 | 1,090 | 1,038 | 1,044 | 25,000 |
| 2023/12/12 | 1,107 | 1,127 | 1,088 | 1,090 | 11,600 |
| 2023/12/11 | 1,127 | 1,151 | 1,083 | 1,093 | 22,800 |
| 2023/12/08 | 1,160 | 1,166 | 1,114 | 1,123 | 19,500 |
| 2023/12/07 | 1,201 | 1,201 | 1,159 | 1,162 | 7,400 |
| 2023/12/06 | 1,200 | 1,219 | 1,187 | 1,199 | 13,400 |
| 2023/12/05 | 1,203 | 1,209 | 1,190 | 1,190 | 6,500 |
| 2023/12/04 | 1,209 | 1,238 | 1,200 | 1,206 | 14,400 |
| 2023/12/01 | 1,216 | 1,216 | 1,200 | 1,209 | 4,600 |
| 2023/11/30 | 1,191 | 1,210 | 1,177 | 1,202 | 11,100 |
| 2023/11/29 | 1,196 | 1,223 | 1,196 | 1,209 | 12,400 |
| 2023/11/28 | 1,213 | 1,220 | 1,183 | 1,198 | 12,200 |
| 2023/11/27 | 1,261 | 1,291 | 1,229 | 1,230 | 16,400 |
| 2023/11/24 | 1,239 | 1,266 | 1,226 | 1,260 | 11,000 |
| 2023/11/22 | 1,226 | 1,247 | 1,211 | 1,228 | 8,900 |
| 2023/11/21 | 1,261 | 1,271 | 1,219 | 1,225 | 16,500 |
| 2023/11/20 | 1,208 | 1,262 | 1,208 | 1,234 | 16,100 |
| 2023/11/17 | 1,173 | 1,228 | 1,173 | 1,223 | 17,200 |
| 2023/11/16 | 1,168 | 1,183 | 1,153 | 1,183 | 13,000 |
| 2023/11/15 | 1,160 | 1,200 | 1,160 | 1,186 | 19,400 |
| 2023/11/14 | 1,164 | 1,193 | 1,148 | 1,150 | 19,900 |
| 2023/11/13 | 1,225 | 1,230 | 1,097 | 1,114 | 64,400 |
| 2023/11/10 | 1,310 | 1,310 | 1,270 | 1,291 | 23,800 |
| 2023/11/09 | 1,334 | 1,334 | 1,284 | 1,310 | 15,900 |
| 2023/11/08 | 1,350 | 1,350 | 1,320 | 1,336 | 9,500 |
| 2023/11/07 | 1,400 | 1,400 | 1,343 | 1,350 | 13,500 |
| 2023/11/06 | 1,377 | 1,416 | 1,377 | 1,399 | 15,000 |
| 2023/11/02 | 1,370 | 1,387 | 1,360 | 1,377 | 9,300 |
| 2023/11/01 | 1,356 | 1,372 | 1,337 | 1,370 | 16,800 |
| 2023/10/31 | 1,308 | 1,355 | 1,268 | 1,355 | 16,300 |
| 2023/10/30 | 1,353 | 1,360 | 1,308 | 1,308 | 33,400 |
| 2023/10/27 | 1,394 | 1,396 | 1,347 | 1,366 | 15,300 |
| 2023/10/26 | 1,384 | 1,428 | 1,361 | 1,400 | 18,100 |
| 2023/10/25 | 1,369 | 1,387 | 1,360 | 1,384 | 14,600 |
| 2023/10/24 | 1,306 | 1,395 | 1,306 | 1,387 | 25,600 |
| 2023/10/23 | 1,341 | 1,347 | 1,304 | 1,305 | 13,900 |
| 2023/10/20 | 1,360 | 1,368 | 1,316 | 1,357 | 19,300 |
| 2023/10/19 | 1,375 | 1,414 | 1,366 | 1,372 | 14,700 |
| 2023/10/18 | 1,381 | 1,420 | 1,362 | 1,420 | 17,100 |
| 2023/10/17 | 1,355 | 1,388 | 1,355 | 1,387 | 12,200 |
| 2023/10/16 | 1,390 | 1,390 | 1,348 | 1,351 | 23,300 |
| 2023/10/13 | 1,383 | 1,411 | 1,377 | 1,399 | 14,200 |
| 2023/10/12 | 1,406 | 1,407 | 1,356 | 1,400 | 24,800 |
| 2023/10/11 | 1,435 | 1,455 | 1,403 | 1,406 | 17,900 |
| 2023/10/10 | 1,395 | 1,448 | 1,395 | 1,432 | 28,800 |
| 2023/10/06 | 1,442 | 1,442 | 1,384 | 1,392 | 48,400 |
| 2023/10/05 | 1,409 | 1,450 | 1,390 | 1,450 | 71,400 |
| 2023/10/04 | 1,347 | 1,438 | 1,338 | 1,379 | 141,600 |
| 2023/10/03 | 1,340 | 1,391 | 1,314 | 1,377 | 69,600 |
| 2023/10/02 | 1,370 | 1,456 | 1,350 | 1,369 | 118,300 |
| 2023/09/29 | 1,244 | 1,310 | 1,240 | 1,310 | 38,700 |
| 2023/09/28 | 1,245 | 1,260 | 1,223 | 1,238 | 28,800 |
| 2023/09/27 | 1,205 | 1,237 | 1,200 | 1,230 | 12,800 |
| 2023/09/26 | 1,228 | 1,228 | 1,191 | 1,205 | 13,000 |
| 2023/09/25 | 1,209 | 1,229 | 1,209 | 1,225 | 7,900 |
| 2023/09/22 | 1,150 | 1,213 | 1,144 | 1,209 | 17,900 |
| 2023/09/21 | 1,216 | 1,216 | 1,153 | 1,160 | 20,100 |
| 2023/09/20 | 1,225 | 1,240 | 1,213 | 1,219 | 19,500 |
| 2023/09/19 | 1,245 | 1,245 | 1,211 | 1,228 | 18,800 |
| 2023/09/15 | 1,260 | 1,260 | 1,206 | 1,241 | 29,200 |
| 2023/09/14 | 1,279 | 1,291 | 1,228 | 1,230 | 18,000 |
| 2023/09/13 | 1,256 | 1,269 | 1,248 | 1,265 | 8,000 |
| 2023/09/12 | 1,288 | 1,288 | 1,241 | 1,260 | 25,000 |
| 2023/09/11 | 1,269 | 1,287 | 1,242 | 1,277 | 32,900 |
| 2023/09/08 | 1,226 | 1,250 | 1,226 | 1,239 | 17,700 |
| 2023/09/07 | 1,240 | 1,248 | 1,226 | 1,242 | 16,600 |
| 2023/09/06 | 1,247 | 1,273 | 1,240 | 1,264 | 45,100 |
| 2023/09/05 | 1,225 | 1,252 | 1,224 | 1,247 | 35,000 |
| 2023/09/04 | 1,245 | 1,245 | 1,217 | 1,221 | 15,600 |
| 2023/09/01 | 1,238 | 1,248 | 1,221 | 1,233 | 30,100 |
| 2023/08/31 | 1,228 | 1,245 | 1,211 | 1,225 | 19,600 |
| 2023/08/30 | 1,234 | 1,267 | 1,220 | 1,234 | 61,100 |
| 2023/08/29 | 1,220 | 1,234 | 1,201 | 1,204 | 18,100 |
| 2023/08/28 | 1,250 | 1,250 | 1,189 | 1,220 | 32,900 |
| 2023/08/25 | 1,191 | 1,254 | 1,167 | 1,240 | 53,700 |
| 2023/08/24 | 1,193 | 1,225 | 1,180 | 1,205 | 38,100 |
| 2023/08/23 | 1,151 | 1,200 | 1,151 | 1,191 | 31,100 |
| 2023/08/22 | 1,166 | 1,191 | 1,146 | 1,169 | 23,000 |
| 2023/08/21 | 1,155 | 1,173 | 1,111 | 1,165 | 25,400 |
| 2023/08/18 | 1,157 | 1,162 | 1,116 | 1,119 | 38,600 |
| 2023/08/17 | 1,154 | 1,161 | 1,101 | 1,161 | 51,100 |
| 2023/08/16 | 1,214 | 1,221 | 1,153 | 1,178 | 70,000 |
| 2023/08/15 | 1,469 | 1,470 | 1,200 | 1,227 | 375,900 |
| 2023/08/14 | 1,539 | 1,563 | 1,500 | 1,539 | 21,800 |
| 2023/08/10 | 1,513 | 1,513 | 1,470 | 1,491 | 9,600 |
| 2023/08/09 | 1,509 | 1,509 | 1,494 | 1,500 | 1,600 |
| 2023/08/08 | 1,546 | 1,546 | 1,477 | 1,509 | 10,000 |
| 2023/08/07 | 1,532 | 1,547 | 1,522 | 1,547 | 2,000 |
| 2023/08/04 | 1,500 | 1,532 | 1,495 | 1,523 | 5,600 |
| 2023/08/03 | 1,460 | 1,483 | 1,460 | 1,478 | 8,200 |
| 2023/08/02 | 1,505 | 1,505 | 1,459 | 1,480 | 9,200 |
| 2023/08/01 | 1,523 | 1,540 | 1,485 | 1,525 | 6,500 |
| 2023/07/31 | 1,481 | 1,526 | 1,475 | 1,512 | 11,900 |
| 2023/07/28 | 1,500 | 1,539 | 1,475 | 1,481 | 29,100 |
| 2023/07/27 | 1,521 | 1,544 | 1,505 | 1,520 | 7,300 |
| 2023/07/26 | 1,522 | 1,530 | 1,509 | 1,521 | 3,500 |
| 2023/07/25 | 1,513 | 1,521 | 1,457 | 1,517 | 19,000 |
| 2023/07/24 | 1,600 | 1,612 | 1,511 | 1,521 | 20,300 |
| 2023/07/21 | 1,577 | 1,614 | 1,555 | 1,594 | 11,900 |
| 2023/07/20 | 1,574 | 1,623 | 1,551 | 1,592 | 11,600 |
| 2023/07/19 | 1,555 | 1,650 | 1,555 | 1,589 | 21,900 |
| 2023/07/18 | 1,501 | 1,559 | 1,501 | 1,536 | 22,700 |
| 2023/07/14 | 1,610 | 1,610 | 1,511 | 1,512 | 44,000 |
| 2023/07/13 | 1,532 | 1,599 | 1,506 | 1,599 | 12,700 |
| 2023/07/12 | 1,570 | 1,622 | 1,514 | 1,542 | 11,000 |
| 2023/07/11 | 1,575 | 1,644 | 1,549 | 1,584 | 29,700 |
| 2023/07/10 | 1,509 | 1,581 | 1,509 | 1,557 | 19,900 |
| 2023/07/07 | 1,544 | 1,544 | 1,450 | 1,507 | 19,100 |
| 2023/07/06 | 1,563 | 1,565 | 1,522 | 1,535 | 8,200 |
| 2023/07/05 | 1,605 | 1,617 | 1,583 | 1,583 | 5,100 |