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 |
|---|---|---|---|---|---|
| 2024/07/26 | 938 | 970 | 931 | 960 | 13,500 |
| 2024/07/25 | 893 | 958 | 883 | 930 | 16,300 |
| 2024/07/24 | 942 | 953 | 908 | 908 | 3,900 |
| 2024/07/23 | 943 | 959 | 939 | 949 | 3,500 |
| 2024/07/22 | 938 | 955 | 931 | 943 | 6,500 |
| 2024/07/19 | 975 | 983 | 941 | 943 | 9,500 |
| 2024/07/18 | 954 | 983 | 954 | 981 | 10,800 |
| 2024/07/17 | 954 | 967 | 951 | 967 | 6,600 |
| 2024/07/16 | 944 | 958 | 931 | 954 | 7,200 |
| 2024/07/12 | 927 | 963 | 927 | 930 | 9,400 |
| 2024/07/11 | 909 | 942 | 904 | 942 | 22,300 |
| 2024/07/10 | 942 | 942 | 902 | 914 | 9,500 |
| 2024/07/09 | 961 | 961 | 915 | 930 | 16,900 |
| 2024/07/08 | 962 | 980 | 945 | 946 | 12,500 |
| 2024/07/05 | 959 | 974 | 951 | 956 | 11,200 |
| 2024/07/04 | 977 | 995 | 966 | 967 | 8,400 |
| 2024/07/03 | 973 | 981 | 961 | 977 | 3,600 |
| 2024/07/02 | 969 | 997 | 968 | 975 | 8,200 |
| 2024/07/01 | 992 | 1,010 | 973 | 975 | 12,700 |
| 2024/06/28 | 1,002 | 1,010 | 970 | 1,001 | 18,900 |
| 2024/06/27 | 975 | 1,045 | 963 | 1,010 | 28,800 |
| 2024/06/26 | 1,013 | 1,032 | 985 | 985 | 23,200 |
| 2024/06/25 | 1,020 | 1,020 | 975 | 994 | 20,600 |
| 2024/06/24 | 1,089 | 1,095 | 971 | 1,009 | 53,200 |
| 2024/06/21 | 972 | 1,029 | 963 | 1,010 | 50,600 |
| 2024/06/20 | 947 | 990 | 947 | 957 | 17,800 |
| 2024/06/19 | 950 | 950 | 940 | 942 | 5,700 |
| 2024/06/18 | 910 | 945 | 903 | 945 | 12,300 |
| 2024/06/17 | 871 | 913 | 871 | 910 | 17,000 |
| 2024/06/14 | 860 | 903 | 860 | 876 | 19,500 |
| 2024/06/13 | 874 | 884 | 861 | 866 | 7,500 |
| 2024/06/12 | 860 | 876 | 856 | 863 | 7,500 |
| 2024/06/11 | 869 | 870 | 840 | 862 | 12,400 |
| 2024/06/10 | 846 | 863 | 826 | 861 | 61,600 |
| 2024/06/07 | 858 | 865 | 846 | 846 | 8,700 |
| 2024/06/06 | 845 | 865 | 830 | 843 | 23,100 |
| 2024/06/05 | 862 | 884 | 815 | 821 | 82,800 |
| 2024/06/04 | 820 | 869 | 812 | 863 | 30,500 |
| 2024/06/03 | 800 | 820 | 798 | 809 | 12,500 |
| 2024/05/31 | 740 | 800 | 740 | 800 | 25,200 |
| 2024/05/30 | 744 | 767 | 731 | 734 | 16,600 |
| 2024/05/29 | 779 | 779 | 735 | 741 | 8,200 |
| 2024/05/28 | 803 | 803 | 766 | 766 | 11,100 |
| 2024/05/27 | 791 | 793 | 762 | 780 | 13,500 |
| 2024/05/24 | 770 | 785 | 768 | 780 | 7,400 |
| 2024/05/23 | 793 | 803 | 777 | 780 | 12,300 |
| 2024/05/22 | 816 | 827 | 782 | 793 | 18,100 |
| 2024/05/21 | 854 | 866 | 816 | 816 | 13,400 |
| 2024/05/20 | 874 | 875 | 844 | 862 | 34,900 |
| 2024/05/17 | 804 | 857 | 804 | 844 | 44,300 |
| 2024/05/16 | 814 | 820 | 785 | 810 | 30,100 |
| 2024/05/15 | 777 | 885 | 762 | 799 | 145,900 |
| 2024/05/14 | 713 | 747 | 708 | 735 | 18,200 |
| 2024/05/13 | 713 | 723 | 701 | 713 | 21,600 |
| 2024/05/10 | 727 | 730 | 692 | 710 | 20,900 |
| 2024/05/09 | 751 | 751 | 728 | 742 | 15,800 |
| 2024/05/08 | 715 | 757 | 715 | 757 | 19,600 |
| 2024/05/07 | 710 | 734 | 700 | 715 | 17,200 |
| 2024/05/02 | 726 | 729 | 702 | 710 | 10,100 |
| 2024/05/01 | 719 | 748 | 712 | 726 | 21,200 |
| 2024/04/30 | 719 | 729 | 709 | 718 | 12,400 |
| 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 |