日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,026 1,026 993 1,025 6,800
2015/12/29 1,044 1,044 988 1,020 5,100
2015/12/28 996 1,029 936 1,029 16,900
2015/12/28 1 -> 2.00 分割
2015/12/25 1,990 2,001 1,956 1,999 25,200
2015/12/24 2,300 2,300 1,999 2,038 33,300
2015/12/22 2,310 2,361 2,270 2,272 12,800
2015/12/21 2,500 2,510 2,406 2,410 6,600
2015/12/18 2,500 2,509 2,481 2,487 11,800
2015/12/17 2,554 2,588 2,525 2,552 3,300
2015/12/16 2,553 2,600 2,531 2,554 2,800
2015/12/15 2,654 2,654 2,526 2,550 8,200
2015/12/14 2,601 2,685 2,600 2,655 9,000
2015/12/11 2,786 2,848 2,686 2,710 38,800
2015/12/10 2,491 2,519 2,490 2,519 3,200
2015/12/09 2,510 2,527 2,485 2,500 1,500
2015/12/08 2,545 2,545 2,500 2,510 6,800
2015/12/07 2,500 2,522 2,500 2,505 2,600
2015/12/04 2,430 2,455 2,410 2,445 1,200
2015/12/03 2,470 2,470 2,456 2,460 1,400
2015/12/02 2,531 2,531 2,465 2,468 4,900
2015/12/01 2,560 2,560 2,521 2,527 2,800
2015/11/30 2,531 2,559 2,519 2,559 1,400
2015/11/27 2,522 2,564 2,512 2,526 4,100
2015/11/26 2,522 2,529 2,497 2,522 4,200
2015/11/25 2,517 2,548 2,471 2,523 6,300
2015/11/24 2,489 2,489 2,426 2,467 3,100
2015/11/20 2,466 2,500 2,425 2,439 3,700
2015/11/19 2,490 2,490 2,402 2,467 8,900
2015/11/18 2,657 2,660 2,484 2,520 14,300
2015/11/17 2,656 2,710 2,656 2,656 6,900
2015/11/16 2,849 2,849 2,601 2,656 21,500
2015/11/13 2,730 2,999 2,720 2,999 64,800
2015/11/12 2,676 2,698 2,672 2,672 5,800
2015/11/11 2,775 2,787 2,626 2,626 3,400
2015/11/10 2,838 2,844 2,770 2,777 5,600
2015/11/09 2,820 2,840 2,775 2,838 3,700
2015/11/06 2,770 2,826 2,770 2,786 1,600
2015/11/05 2,850 2,850 2,768 2,768 3,900
2015/11/04 2,720 2,973 2,720 2,870 6,800
2015/11/02 2,743 2,813 2,722 2,744 4,300
2015/10/30 2,756 2,766 2,714 2,715 4,900
2015/10/29 2,847 2,847 2,746 2,763 3,200
2015/10/28 2,720 2,950 2,720 2,847 15,800
2015/10/27 2,703 2,739 2,672 2,672 5,400
2015/10/26 2,700 2,743 2,700 2,711 5,600
2015/10/23 2,769 2,769 2,700 2,749 5,700
2015/10/22 2,728 2,758 2,650 2,758 4,800
2015/10/21 2,748 2,748 2,660 2,720 7,900
2015/10/20 2,850 2,850 2,701 2,730 10,800
2015/10/19 2,998 2,998 2,886 2,900 11,200
2015/10/16 2,900 3,175 2,833 2,995 63,400
2015/10/15 2,559 2,795 2,559 2,750 11,000
2015/10/14 2,506 2,550 2,501 2,549 3,900
2015/10/13 2,528 2,574 2,500 2,506 3,900
2015/10/09 2,513 2,549 2,500 2,501 3,700
2015/10/08 2,521 2,550 2,503 2,503 3,900
2015/10/07 2,562 2,562 2,500 2,521 4,100
2015/10/06 2,558 2,558 2,500 2,530 10,000
2015/10/05 2,410 2,498 2,410 2,458 8,900
2015/10/02 2,349 2,380 2,305 2,376 3,900
2015/10/01 2,278 2,350 2,278 2,350 1,800
2015/09/30 2,202 2,300 2,202 2,277 3,300
2015/09/29 2,364 2,364 2,150 2,222 6,500
2015/09/28 2,260 2,350 2,260 2,314 2,500
2015/09/25 2,320 2,420 2,265 2,274 9,900
2015/09/24 2,254 2,385 2,250 2,320 5,600
2015/09/18 2,280 2,400 2,252 2,354 13,300
2015/09/17 2,293 2,307 2,220 2,260 7,100
2015/09/16 2,380 2,420 2,256 2,293 16,000
2015/09/15 2,509 2,570 2,404 2,426 9,600
2015/09/14 2,425 2,540 2,383 2,540 10,600
2015/09/11 2,285 2,535 2,285 2,475 23,900
2015/09/10 2,170 2,222 2,157 2,220 8,100
2015/09/09 2,241 2,269 2,211 2,241 24,500
2015/09/08 2,352 2,356 2,133 2,143 23,600
2015/09/07 2,410 2,496 2,280 2,345 18,900
2015/09/04 2,700 2,700 2,352 2,510 21,700
2015/09/03 2,709 2,799 2,677 2,701 17,500
2015/09/02 2,670 2,900 2,605 2,659 23,500
2015/09/01 2,922 3,080 2,780 2,780 40,700
2015/08/31 2,682 2,943 2,640 2,920 46,500
2015/08/28 2,645 2,684 2,600 2,632 36,100
2015/08/27 2,694 2,744 2,526 2,595 44,800
2015/08/26 2,628 2,717 2,477 2,594 123,100
2015/08/25 2,650 3,000 2,458 2,678 47,300
2015/08/24 3,255 3,345 2,750 2,750 50,900
2015/08/21 3,540 3,595 3,425 3,450 18,400
2015/08/20 3,540 3,750 3,470 3,750 19,600
2015/08/19 3,850 3,850 3,490 3,500 25,900
2015/08/18 3,650 3,745 3,565 3,650 51,700
2015/08/17 3,305 3,450 3,260 3,450 22,800
2015/08/14 3,170 3,280 3,155 3,265 22,100
2015/08/13 3,190 3,250 3,145 3,150 9,700
2015/08/12 3,240 3,320 3,210 3,285 12,400
2015/08/11 3,350 3,445 3,180 3,300 50,200
2015/08/10 3,600 3,600 3,360 3,420 34,500
2015/08/07 3,480 3,695 3,425 3,640 38,100
2015/08/06 3,610 3,620 3,500 3,505 31,700
2015/08/05 3,620 3,710 3,505 3,655 50,100
2015/08/04 3,805 3,840 3,620 3,665 58,400
2015/08/03 4,050 4,080 3,820 3,870 41,700
2015/07/31 4,550 4,870 3,960 4,050 205,200
2015/07/30 5,100 5,650 4,325 4,440 446,600
2015/07/29 4,460 5,020 4,425 4,990 348,600
2015/07/28 4,390 4,600 4,170 4,320 69,400
2015/07/27 4,100 4,600 4,015 4,600 171,800
2015/07/24 3,860 4,150 3,820 4,150 113,300
2015/07/23 3,770 3,950 3,610 3,930 110,700
2015/07/22 3,600 3,670 3,470 3,670 27,000
2015/07/21 3,555 3,615 3,540 3,570 17,600
2015/07/17 3,480 3,520 3,450 3,520 10,900
2015/07/16 3,535 3,535 3,440 3,520 5,600
2015/07/15 3,470 3,545 3,405 3,500 10,300
2015/07/14 3,400 3,510 3,390 3,460 11,000
2015/07/13 3,360 3,540 3,335 3,400 14,000
2015/07/10 3,400 3,400 3,275 3,290 8,300
2015/07/09 3,305 3,500 3,155 3,425 25,900
2015/07/08 3,330 3,580 3,260 3,345 46,000
2015/07/07 3,380 3,380 3,225 3,260 8,400
2015/07/06 3,380 3,500 3,250 3,320 15,700
2015/07/03 3,645 3,645 3,305 3,415 33,800
2015/07/02 3,500 3,605 3,410 3,605 61,200
2015/07/01 3,500 3,530 3,320 3,380 38,900
2015/06/30 3,170 3,395 3,170 3,370 30,200
2015/06/29 3,260 3,540 3,120 3,165 65,100
2015/06/26 3,230 3,440 3,120 3,400 88,500
2015/06/25 3,250 3,250 3,040 3,135 54,300
2015/06/24 3,420 3,470 3,235 3,250 65,800
2015/06/23 3,530 3,595 3,310 3,345 118,200
2015/06/22 3,500 3,630 3,270 3,495 277,800
2015/06/19 3,775 3,900 3,500 3,560 304,500
2015/06/18 4,005 4,300 3,610 3,705 887,900

このページの先頭へ