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 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,760 | 1,778 | 1,746 | 1,750 | 11,000 |
| 2025/09/16 | 1,756 | 1,783 | 1,730 | 1,758 | 20,500 |
| 2025/09/12 | 1,785 | 1,787 | 1,749 | 1,753 | 29,700 |
| 2025/09/11 | 1,818 | 1,818 | 1,781 | 1,784 | 23,000 |
| 2025/09/10 | 1,792 | 1,828 | 1,788 | 1,818 | 19,700 |
| 2025/09/09 | 1,834 | 1,834 | 1,792 | 1,794 | 14,000 |
| 2025/09/08 | 1,838 | 1,858 | 1,813 | 1,818 | 16,400 |
| 2025/09/05 | 1,796 | 1,866 | 1,795 | 1,848 | 35,900 |
| 2025/09/04 | 1,792 | 1,814 | 1,770 | 1,771 | 21,100 |
| 2025/09/03 | 1,862 | 1,862 | 1,789 | 1,789 | 50,000 |
| 2025/09/02 | 1,832 | 1,952 | 1,818 | 1,859 | 63,400 |
| 2025/09/01 | 1,870 | 1,870 | 1,811 | 1,827 | 32,200 |
| 2025/08/29 | 1,875 | 1,883 | 1,841 | 1,880 | 23,400 |
| 2025/08/28 | 1,846 | 1,873 | 1,840 | 1,873 | 29,200 |
| 2025/08/27 | 1,847 | 1,879 | 1,831 | 1,846 | 32,500 |
| 2025/08/26 | 1,810 | 1,850 | 1,800 | 1,827 | 21,000 |
| 2025/08/25 | 1,860 | 1,861 | 1,809 | 1,827 | 30,000 |
| 2025/08/22 | 1,843 | 1,860 | 1,816 | 1,845 | 41,300 |
| 2025/08/21 | 1,756 | 1,841 | 1,730 | 1,833 | 68,900 |
| 2025/08/20 | 1,728 | 1,769 | 1,720 | 1,756 | 23,600 |
| 2025/08/19 | 1,735 | 1,760 | 1,727 | 1,733 | 60,800 |
| 2025/08/18 | 1,670 | 1,719 | 1,652 | 1,719 | 55,600 |
| 2025/08/15 | 1,535 | 1,710 | 1,533 | 1,650 | 142,500 |
| 2025/08/14 | 1,648 | 1,666 | 1,615 | 1,655 | 107,500 |
| 2025/08/13 | 1,618 | 1,641 | 1,612 | 1,634 | 31,100 |
| 2025/08/12 | 1,602 | 1,617 | 1,595 | 1,610 | 18,300 |
| 2025/08/08 | 1,615 | 1,617 | 1,586 | 1,590 | 16,500 |
| 2025/08/07 | 1,618 | 1,626 | 1,613 | 1,613 | 8,600 |
| 2025/08/06 | 1,622 | 1,630 | 1,614 | 1,620 | 10,700 |
| 2025/08/05 | 1,636 | 1,640 | 1,613 | 1,615 | 13,800 |
| 2025/08/04 | 1,601 | 1,631 | 1,597 | 1,626 | 23,300 |
| 2025/08/01 | 1,599 | 1,622 | 1,597 | 1,611 | 17,900 |
| 2025/07/31 | 1,588 | 1,610 | 1,572 | 1,608 | 23,400 |
| 2025/07/30 | 1,542 | 1,578 | 1,542 | 1,578 | 9,500 |
| 2025/07/29 | 1,566 | 1,566 | 1,532 | 1,551 | 16,700 |
| 2025/07/28 | 1,553 | 1,567 | 1,546 | 1,567 | 9,600 |
| 2025/07/25 | 1,567 | 1,588 | 1,543 | 1,560 | 13,700 |
| 2025/07/24 | 1,580 | 1,588 | 1,564 | 1,568 | 14,200 |
| 2025/07/23 | 1,559 | 1,590 | 1,539 | 1,590 | 31,800 |
| 2025/07/22 | 1,542 | 1,566 | 1,540 | 1,552 | 17,600 |
| 2025/07/18 | 1,560 | 1,565 | 1,529 | 1,542 | 18,300 |
| 2025/07/17 | 1,553 | 1,625 | 1,553 | 1,553 | 61,000 |
| 2025/07/16 | 1,511 | 1,538 | 1,502 | 1,534 | 15,700 |
| 2025/07/15 | 1,545 | 1,545 | 1,509 | 1,511 | 10,100 |
| 2025/07/14 | 1,544 | 1,556 | 1,523 | 1,530 | 14,000 |
| 2025/07/11 | 1,510 | 1,555 | 1,508 | 1,541 | 25,900 |
| 2025/07/10 | 1,526 | 1,533 | 1,500 | 1,514 | 16,800 |
| 2025/07/09 | 1,526 | 1,539 | 1,514 | 1,534 | 9,800 |
| 2025/07/08 | 1,515 | 1,549 | 1,488 | 1,521 | 45,100 |
| 2025/07/07 | 1,456 | 1,542 | 1,452 | 1,522 | 56,400 |
| 2025/07/04 | 1,449 | 1,480 | 1,435 | 1,436 | 37,700 |
| 2025/07/03 | 1,476 | 1,489 | 1,430 | 1,434 | 68,600 |
| 2025/07/02 | 1,465 | 1,485 | 1,449 | 1,483 | 43,400 |
| 2025/07/01 | 1,485 | 1,506 | 1,456 | 1,462 | 63,800 |
| 2025/06/30 | 1,493 | 1,565 | 1,484 | 1,507 | 117,300 |
| 2025/06/27 | 1,462 | 1,500 | 1,430 | 1,463 | 213,400 |
| 2025/06/26 | 1,645 | 1,645 | 1,577 | 1,594 | 123,000 |
| 2025/06/25 | 1,663 | 1,685 | 1,587 | 1,606 | 81,200 |
| 2025/06/24 | 1,666 | 1,689 | 1,644 | 1,663 | 56,000 |
| 2025/06/23 | 1,618 | 1,658 | 1,591 | 1,644 | 61,400 |
| 2025/06/20 | 1,640 | 1,640 | 1,602 | 1,611 | 34,000 |
| 2025/06/19 | 1,624 | 1,646 | 1,612 | 1,632 | 35,900 |
| 2025/06/18 | 1,640 | 1,668 | 1,602 | 1,616 | 63,500 |
| 2025/06/17 | 1,657 | 1,657 | 1,595 | 1,600 | 37,200 |
| 2025/06/16 | 1,600 | 1,681 | 1,600 | 1,623 | 65,500 |
| 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 |