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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,595 | 1,628 | 1,585 | 1,587 | 43,700 |
| 2025/06/12 | 1,578 | 1,597 | 1,575 | 1,591 | 25,900 |
| 2025/06/11 | 1,561 | 1,585 | 1,556 | 1,575 | 32,800 |
| 2025/06/10 | 1,574 | 1,600 | 1,551 | 1,555 | 64,200 |
| 2025/06/09 | 1,628 | 1,634 | 1,526 | 1,562 | 150,800 |
| 2025/06/06 | 1,655 | 1,674 | 1,617 | 1,624 | 31,600 |
| 2025/06/05 | 1,693 | 1,693 | 1,640 | 1,640 | 65,300 |
| 2025/06/04 | 1,665 | 1,739 | 1,654 | 1,693 | 136,500 |
| 2025/06/03 | 1,629 | 1,629 | 1,585 | 1,597 | 34,000 |
| 2025/06/02 | 1,705 | 1,705 | 1,581 | 1,595 | 97,400 |
| 2025/05/30 | 1,647 | 1,682 | 1,628 | 1,682 | 42,400 |
| 2025/05/29 | 1,616 | 1,648 | 1,606 | 1,628 | 43,700 |
| 2025/05/28 | 1,640 | 1,642 | 1,608 | 1,616 | 32,200 |
| 2025/05/27 | 1,595 | 1,632 | 1,568 | 1,627 | 46,800 |
| 2025/05/26 | 1,594 | 1,600 | 1,572 | 1,573 | 29,400 |
| 2025/05/23 | 1,578 | 1,600 | 1,566 | 1,579 | 21,600 |
| 2025/05/22 | 1,551 | 1,585 | 1,551 | 1,562 | 18,600 |
| 2025/05/21 | 1,596 | 1,596 | 1,544 | 1,546 | 31,400 |
| 2025/05/20 | 1,648 | 1,648 | 1,571 | 1,581 | 56,800 |
| 2025/05/19 | 1,600 | 1,679 | 1,600 | 1,632 | 67,200 |
| 2025/05/16 | 1,600 | 1,600 | 1,538 | 1,544 | 47,400 |
| 2025/05/15 | 1,450 | 1,597 | 1,422 | 1,574 | 179,100 |
| 2025/05/14 | 1,484 | 1,519 | 1,455 | 1,480 | 60,900 |
| 2025/05/13 | 1,496 | 1,513 | 1,478 | 1,501 | 25,500 |
| 2025/05/12 | 1,535 | 1,570 | 1,476 | 1,487 | 153,600 |
| 2025/05/09 | 1,512 | 1,534 | 1,505 | 1,518 | 18,200 |
| 2025/05/08 | 1,535 | 1,546 | 1,489 | 1,498 | 43,700 |
| 2025/05/07 | 1,529 | 1,565 | 1,529 | 1,550 | 9,300 |
| 2025/05/02 | 1,546 | 1,550 | 1,527 | 1,528 | 9,700 |
| 2025/05/01 | 1,563 | 1,563 | 1,532 | 1,533 | 9,700 |
| 2025/04/30 | 1,574 | 1,575 | 1,545 | 1,550 | 14,400 |
| 2025/04/28 | 1,523 | 1,578 | 1,515 | 1,570 | 26,400 |
| 2025/04/25 | 1,511 | 1,515 | 1,490 | 1,497 | 8,700 |
| 2025/04/24 | 1,524 | 1,524 | 1,482 | 1,497 | 5,100 |
| 2025/04/23 | 1,510 | 1,533 | 1,500 | 1,500 | 9,600 |
| 2025/04/22 | 1,515 | 1,521 | 1,485 | 1,491 | 14,500 |
| 2025/04/21 | 1,507 | 1,537 | 1,503 | 1,522 | 15,400 |
| 2025/04/18 | 1,455 | 1,529 | 1,447 | 1,507 | 32,600 |
| 2025/04/17 | 1,420 | 1,447 | 1,412 | 1,447 | 11,900 |
| 2025/04/16 | 1,412 | 1,450 | 1,404 | 1,422 | 18,100 |
| 2025/04/15 | 1,364 | 1,417 | 1,364 | 1,392 | 42,200 |
| 2025/04/14 | 1,419 | 1,420 | 1,393 | 1,394 | 16,500 |
| 2025/04/11 | 1,345 | 1,417 | 1,340 | 1,417 | 19,700 |
| 2025/04/10 | 1,374 | 1,374 | 1,315 | 1,363 | 25,100 |
| 2025/04/09 | 1,284 | 1,284 | 1,221 | 1,254 | 41,300 |
| 2025/04/08 | 1,248 | 1,321 | 1,248 | 1,314 | 38,100 |
| 2025/04/07 | 1,101 | 1,250 | 1,101 | 1,163 | 168,800 |
| 2025/04/04 | 1,425 | 1,435 | 1,321 | 1,401 | 122,300 |
| 2025/04/03 | 1,436 | 1,485 | 1,427 | 1,455 | 28,800 |
| 2025/04/02 | 1,523 | 1,523 | 1,475 | 1,500 | 17,300 |
| 2025/04/01 | 1,575 | 1,589 | 1,500 | 1,500 | 32,200 |
| 2025/03/31 | 1,508 | 1,599 | 1,501 | 1,575 | 70,800 |
| 2025/03/28 | 1,418 | 1,548 | 1,397 | 1,548 | 105,400 |
| 2025/03/27 | 1,411 | 1,420 | 1,391 | 1,420 | 34,700 |
| 2025/03/26 | 1,438 | 1,438 | 1,408 | 1,414 | 33,300 |
| 2025/03/25 | 1,451 | 1,466 | 1,436 | 1,442 | 22,600 |
| 2025/03/24 | 1,463 | 1,467 | 1,433 | 1,443 | 11,700 |
| 2025/03/21 | 1,447 | 1,458 | 1,437 | 1,449 | 17,200 |
| 2025/03/19 | 1,454 | 1,462 | 1,423 | 1,447 | 21,500 |
| 2025/03/18 | 1,420 | 1,468 | 1,408 | 1,424 | 62,500 |
| 2025/03/17 | 1,411 | 1,421 | 1,398 | 1,407 | 27,800 |
| 2025/03/14 | 1,422 | 1,430 | 1,398 | 1,406 | 57,800 |
| 2025/03/13 | 1,430 | 1,460 | 1,423 | 1,423 | 19,400 |
| 2025/03/12 | 1,453 | 1,468 | 1,429 | 1,435 | 19,700 |
| 2025/03/11 | 1,448 | 1,453 | 1,418 | 1,453 | 11,000 |
| 2025/03/10 | 1,442 | 1,461 | 1,421 | 1,452 | 40,900 |
| 2025/03/07 | 1,434 | 1,434 | 1,412 | 1,417 | 22,000 |
| 2025/03/06 | 1,479 | 1,488 | 1,443 | 1,449 | 25,700 |
| 2025/03/05 | 1,468 | 1,489 | 1,435 | 1,472 | 37,100 |
| 2025/03/04 | 1,449 | 1,484 | 1,417 | 1,468 | 93,100 |
| 2025/03/03 | 1,401 | 1,459 | 1,386 | 1,434 | 147,900 |
| 2025/02/28 | 1,405 | 1,417 | 1,376 | 1,388 | 32,800 |
| 2025/02/27 | 1,415 | 1,443 | 1,413 | 1,427 | 12,600 |
| 2025/02/26 | 1,448 | 1,458 | 1,397 | 1,415 | 49,900 |
| 2025/02/25 | 1,445 | 1,484 | 1,431 | 1,452 | 17,100 |
| 2025/02/21 | 1,498 | 1,512 | 1,465 | 1,475 | 16,300 |
| 2025/02/20 | 1,516 | 1,535 | 1,480 | 1,480 | 19,500 |
| 2025/02/19 | 1,531 | 1,560 | 1,511 | 1,517 | 26,100 |
| 2025/02/18 | 1,628 | 1,628 | 1,546 | 1,546 | 55,600 |
| 2025/02/17 | 1,646 | 1,679 | 1,578 | 1,628 | 51,400 |
| 2025/02/14 | 1,696 | 1,703 | 1,613 | 1,637 | 34,200 |
| 2025/02/13 | 1,770 | 1,776 | 1,707 | 1,712 | 27,700 |
| 2025/02/12 | 1,749 | 1,766 | 1,719 | 1,763 | 24,100 |
| 2025/02/10 | 1,685 | 1,738 | 1,685 | 1,737 | 18,900 |
| 2025/02/07 | 1,710 | 1,715 | 1,657 | 1,685 | 20,300 |
| 2025/02/06 | 1,637 | 1,708 | 1,625 | 1,701 | 33,600 |
| 2025/02/05 | 1,637 | 1,643 | 1,598 | 1,624 | 13,900 |
| 2025/02/04 | 1,638 | 1,643 | 1,600 | 1,637 | 15,500 |
| 2025/02/03 | 1,597 | 1,645 | 1,577 | 1,614 | 30,900 |
| 2025/01/31 | 1,530 | 1,590 | 1,530 | 1,589 | 14,700 |
| 2025/01/30 | 1,541 | 1,560 | 1,525 | 1,530 | 36,400 |
| 2025/01/29 | 1,561 | 1,584 | 1,531 | 1,544 | 20,400 |
| 2025/01/28 | 1,557 | 1,571 | 1,537 | 1,566 | 16,000 |
| 2025/01/27 | 1,526 | 1,600 | 1,505 | 1,557 | 35,100 |
| 2025/01/24 | 1,505 | 1,505 | 1,481 | 1,499 | 11,600 |
| 2025/01/23 | 1,529 | 1,529 | 1,481 | 1,499 | 17,500 |
| 2025/01/22 | 1,497 | 1,540 | 1,490 | 1,529 | 43,500 |
| 2025/01/21 | 1,460 | 1,490 | 1,450 | 1,490 | 20,200 |
| 2025/01/20 | 1,397 | 1,455 | 1,397 | 1,442 | 21,100 |
| 2025/01/17 | 1,397 | 1,410 | 1,382 | 1,389 | 15,200 |
| 2025/01/16 | 1,423 | 1,437 | 1,391 | 1,416 | 28,300 |
| 2025/01/15 | 1,450 | 1,466 | 1,425 | 1,425 | 17,600 |
| 2025/01/14 | 1,463 | 1,500 | 1,427 | 1,450 | 24,400 |
| 2025/01/10 | 1,436 | 1,467 | 1,427 | 1,467 | 21,900 |
| 2025/01/09 | 1,438 | 1,467 | 1,426 | 1,439 | 25,400 |
| 2025/01/08 | 1,500 | 1,510 | 1,446 | 1,446 | 32,300 |
| 2025/01/07 | 1,430 | 1,549 | 1,426 | 1,509 | 99,400 |
| 2025/01/06 | 1,436 | 1,450 | 1,408 | 1,422 | 32,900 |
| 2024/12/30 | 1,371 | 1,430 | 1,365 | 1,425 | 65,400 |
| 2024/12/27 | 1,374 | 1,431 | 1,351 | 1,386 | 63,800 |
| 2024/12/26 | 1,406 | 1,406 | 1,335 | 1,355 | 133,300 |
| 2024/12/25 | 1,400 | 1,409 | 1,347 | 1,372 | 220,200 |
| 2024/12/24 | 1,470 | 1,498 | 1,400 | 1,411 | 609,000 |
| 2024/12/23 | 1,114 | 1,114 | 1,114 | 1,114 | 6,600 |
| 2024/12/20 | 964 | 964 | 964 | 964 | 12,700 |
| 2024/12/19 | 814 | 832 | 806 | 814 | 9,500 |
| 2024/12/18 | 822 | 854 | 822 | 838 | 68,700 |
| 2024/12/17 | 816 | 824 | 801 | 818 | 24,400 |
| 2024/12/16 | 805 | 882 | 805 | 815 | 29,500 |
| 2024/12/13 | 799 | 821 | 791 | 806 | 10,200 |
| 2024/12/12 | 790 | 803 | 786 | 799 | 12,800 |
| 2024/12/11 | 820 | 820 | 784 | 790 | 20,400 |
| 2024/12/10 | 786 | 823 | 783 | 805 | 19,700 |
| 2024/12/09 | 800 | 807 | 771 | 797 | 19,000 |
| 2024/12/06 | 818 | 822 | 797 | 797 | 11,400 |
| 2024/12/05 | 812 | 825 | 812 | 818 | 10,500 |
| 2024/12/04 | 812 | 813 | 787 | 801 | 33,600 |
| 2024/12/03 | 836 | 836 | 818 | 820 | 7,600 |
| 2024/12/02 | 845 | 845 | 814 | 831 | 15,100 |
| 2024/11/29 | 878 | 880 | 830 | 848 | 47,600 |
| 2024/11/28 | 879 | 884 | 878 | 878 | 7,000 |
| 2024/11/27 | 895 | 900 | 878 | 880 | 11,500 |
| 2024/11/26 | 916 | 916 | 885 | 892 | 22,900 |
| 2024/11/25 | 908 | 923 | 906 | 915 | 3,300 |
| 2024/11/22 | 926 | 937 | 904 | 904 | 9,800 |
| 2024/11/21 | 915 | 929 | 914 | 926 | 2,300 |
| 2024/11/20 | 932 | 946 | 915 | 915 | 7,800 |
| 2024/11/19 | 929 | 944 | 929 | 934 | 5,400 |
| 2024/11/18 | 924 | 939 | 924 | 928 | 7,700 |
| 2024/11/15 | 943 | 943 | 920 | 928 | 10,300 |
| 2024/11/14 | 987 | 995 | 940 | 941 | 41,300 |
| 2024/11/13 | 1,030 | 1,030 | 999 | 1,005 | 10,700 |
| 2024/11/12 | 999 | 1,029 | 990 | 1,029 | 25,000 |
| 2024/11/11 | 974 | 995 | 963 | 990 | 11,000 |
| 2024/11/08 | 970 | 978 | 961 | 974 | 4,300 |
| 2024/11/07 | 975 | 975 | 958 | 958 | 3,700 |
| 2024/11/06 | 979 | 979 | 960 | 960 | 3,700 |
| 2024/11/05 | 1,005 | 1,005 | 958 | 970 | 8,000 |
| 2024/11/01 | 967 | 1,002 | 963 | 1,002 | 9,800 |
| 2024/10/31 | 973 | 988 | 957 | 978 | 6,600 |
| 2024/10/30 | 986 | 1,011 | 975 | 976 | 28,100 |
| 2024/10/29 | 961 | 982 | 953 | 982 | 7,900 |
| 2024/10/28 | 939 | 982 | 939 | 961 | 16,500 |
| 2024/10/25 | 972 | 989 | 938 | 948 | 29,200 |
| 2024/10/24 | 971 | 986 | 967 | 970 | 7,400 |
| 2024/10/23 | 992 | 993 | 965 | 973 | 6,200 |
| 2024/10/22 | 1,022 | 1,027 | 955 | 991 | 29,500 |
| 2024/10/21 | 953 | 1,022 | 953 | 1,022 | 13,400 |
| 2024/10/18 | 952 | 977 | 943 | 953 | 19,300 |
| 2024/10/17 | 1,000 | 1,000 | 958 | 962 | 19,400 |
| 2024/10/16 | 958 | 976 | 956 | 958 | 5,000 |
| 2024/10/15 | 944 | 967 | 944 | 958 | 3,200 |
| 2024/10/11 | 922 | 966 | 922 | 941 | 7,900 |
| 2024/10/10 | 949 | 949 | 933 | 934 | 4,900 |
| 2024/10/09 | 965 | 968 | 924 | 946 | 13,200 |
| 2024/10/08 | 981 | 985 | 931 | 950 | 22,300 |
| 2024/10/07 | 995 | 995 | 960 | 966 | 10,300 |
| 2024/10/04 | 1,015 | 1,028 | 980 | 980 | 82,100 |
| 2024/10/03 | 1,033 | 1,033 | 1,001 | 1,025 | 10,900 |
| 2024/10/02 | 984 | 1,070 | 981 | 1,033 | 45,900 |
| 2024/10/01 | 963 | 994 | 947 | 994 | 13,200 |
| 2024/09/30 | 938 | 954 | 926 | 948 | 18,900 |
| 2024/09/27 | 935 | 968 | 931 | 968 | 21,200 |
| 2024/09/26 | 924 | 1,000 | 900 | 923 | 81,400 |
| 2024/09/25 | 860 | 878 | 859 | 874 | 5,400 |
| 2024/09/24 | 850 | 875 | 850 | 857 | 8,200 |
| 2024/09/20 | 860 | 863 | 845 | 850 | 8,000 |
| 2024/09/19 | 835 | 859 | 835 | 854 | 8,200 |
| 2024/09/18 | 853 | 857 | 834 | 834 | 5,400 |
| 2024/09/17 | 851 | 851 | 818 | 823 | 14,300 |
| 2024/09/13 | 834 | 851 | 822 | 851 | 12,700 |
| 2024/09/12 | 815 | 866 | 806 | 835 | 52,100 |
| 2024/09/11 | 858 | 860 | 770 | 786 | 30,200 |
| 2024/09/10 | 849 | 918 | 843 | 843 | 50,300 |
| 2024/09/09 | 847 | 857 | 830 | 835 | 11,800 |
| 2024/09/06 | 894 | 894 | 861 | 862 | 3,100 |
| 2024/09/05 | 866 | 897 | 857 | 888 | 17,400 |
| 2024/09/04 | 900 | 906 | 877 | 878 | 14,400 |
| 2024/09/03 | 905 | 932 | 905 | 917 | 6,400 |
| 2024/09/02 | 913 | 913 | 888 | 912 | 5,400 |
| 2024/08/30 | 915 | 918 | 907 | 913 | 5,100 |
| 2024/08/29 | 924 | 930 | 901 | 913 | 7,600 |
| 2024/08/28 | 926 | 926 | 900 | 908 | 6,400 |
| 2024/08/27 | 930 | 938 | 924 | 933 | 1,600 |
| 2024/08/26 | 924 | 949 | 923 | 923 | 3,600 |
| 2024/08/23 | 951 | 951 | 917 | 925 | 5,400 |
| 2024/08/22 | 948 | 949 | 937 | 939 | 2,100 |
| 2024/08/21 | 932 | 948 | 932 | 948 | 3,900 |
| 2024/08/20 | 945 | 969 | 933 | 938 | 19,600 |
| 2024/08/19 | 972 | 987 | 931 | 934 | 7,700 |