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 |
---|---|---|---|---|---|
2018/12/28 | 560 | 581 | 547 | 552 | 27,000 |
2018/12/27 | 582 | 590 | 563 | 582 | 30,200 |
2018/12/26 | 596 | 596 | 494 | 522 | 70,700 |
2018/12/25 | 567 | 591 | 546 | 546 | 74,100 |
2018/12/21 | 675 | 675 | 585 | 637 | 28,200 |
2018/12/20 | 709 | 717 | 655 | 655 | 31,000 |
2018/12/19 | 750 | 750 | 701 | 739 | 14,000 |
2018/12/18 | 741 | 753 | 700 | 720 | 21,700 |
2018/12/17 | 864 | 864 | 776 | 776 | 34,900 |
2018/12/14 | 828 | 865 | 827 | 865 | 29,500 |
2018/12/13 | 791 | 800 | 759 | 800 | 9,500 |
2018/12/12 | 745 | 798 | 726 | 788 | 26,200 |
2018/12/11 | 819 | 819 | 754 | 764 | 38,000 |
2018/12/10 | 836 | 836 | 813 | 828 | 22,600 |
2018/12/07 | 908 | 908 | 849 | 859 | 16,200 |
2018/12/06 | 887 | 887 | 847 | 848 | 18,500 |
2018/12/05 | 864 | 903 | 863 | 887 | 19,000 |
2018/12/04 | 905 | 905 | 876 | 879 | 23,200 |
2018/12/03 | 932 | 932 | 875 | 892 | 38,400 |
2018/11/30 | 945 | 945 | 909 | 917 | 12,100 |
2018/11/29 | 967 | 979 | 911 | 915 | 26,300 |
2018/11/28 | 911 | 975 | 902 | 958 | 36,800 |
2018/11/27 | 926 | 927 | 902 | 910 | 8,300 |
2018/11/26 | 934 | 934 | 896 | 911 | 10,500 |
2018/11/22 | 890 | 927 | 890 | 904 | 20,000 |
2018/11/21 | 873 | 899 | 865 | 882 | 16,000 |
2018/11/20 | 903 | 930 | 885 | 900 | 14,600 |
2018/11/19 | 895 | 931 | 893 | 908 | 25,800 |
2018/11/16 | 951 | 967 | 894 | 915 | 36,500 |
2018/11/15 | 900 | 980 | 883 | 923 | 67,700 |
2018/11/14 | 1,123 | 1,123 | 1,059 | 1,065 | 44,500 |
2018/11/13 | 1,081 | 1,133 | 1,050 | 1,117 | 27,700 |
2018/11/12 | 1,140 | 1,150 | 1,101 | 1,111 | 12,900 |
2018/11/09 | 1,189 | 1,197 | 1,071 | 1,110 | 56,400 |
2018/11/08 | 1,153 | 1,210 | 1,131 | 1,200 | 50,500 |
2018/11/07 | 1,120 | 1,288 | 1,120 | 1,123 | 250,100 |
2018/11/06 | 1,074 | 1,123 | 1,050 | 1,116 | 87,300 |
2018/11/05 | 963 | 1,101 | 945 | 1,066 | 132,100 |
2018/11/02 | 880 | 1,018 | 880 | 979 | 78,300 |
2018/11/01 | 857 | 893 | 856 | 877 | 14,700 |
2018/10/31 | 903 | 948 | 877 | 886 | 22,000 |
2018/10/30 | 822 | 896 | 801 | 874 | 79,300 |
2018/10/29 | 937 | 940 | 847 | 852 | 45,200 |
2018/10/26 | 961 | 961 | 847 | 847 | 60,500 |
2018/10/25 | 946 | 954 | 885 | 886 | 53,600 |
2018/10/24 | 1,000 | 1,037 | 960 | 989 | 22,900 |
2018/10/23 | 1,038 | 1,049 | 988 | 998 | 24,800 |
2018/10/22 | 1,033 | 1,040 | 1,009 | 1,036 | 18,500 |
2018/10/19 | 1,010 | 1,074 | 1,002 | 1,050 | 19,600 |
2018/10/18 | 1,093 | 1,094 | 1,034 | 1,053 | 37,900 |
2018/10/17 | 1,140 | 1,147 | 1,079 | 1,089 | 33,800 |
2018/10/16 | 1,040 | 1,149 | 1,036 | 1,110 | 63,100 |
2018/10/15 | 1,072 | 1,082 | 996 | 1,036 | 60,700 |
2018/10/12 | 1,023 | 1,116 | 1,023 | 1,100 | 37,600 |
2018/10/11 | 1,020 | 1,111 | 930 | 1,044 | 139,200 |
2018/10/10 | 1,229 | 1,240 | 1,138 | 1,170 | 54,400 |
2018/10/09 | 1,229 | 1,250 | 1,174 | 1,240 | 53,900 |
2018/10/05 | 1,245 | 1,294 | 1,200 | 1,223 | 100,400 |
2018/10/04 | 1,315 | 1,390 | 1,276 | 1,287 | 124,500 |
2018/10/03 | 1,304 | 1,340 | 1,235 | 1,300 | 96,900 |
2018/10/02 | 1,356 | 1,362 | 1,275 | 1,322 | 127,600 |
2018/10/01 | 1,250 | 1,362 | 1,235 | 1,356 | 150,400 |
2018/09/28 | 1,196 | 1,249 | 1,196 | 1,235 | 48,100 |
2018/09/27 | 1,210 | 1,303 | 1,156 | 1,207 | 127,600 |
2018/09/26 | 1,134 | 1,246 | 1,134 | 1,221 | 124,000 |
2018/09/25 | 1,174 | 1,189 | 1,105 | 1,137 | 59,700 |
2018/09/21 | 1,220 | 1,228 | 1,150 | 1,170 | 63,100 |
2018/09/20 | 1,164 | 1,210 | 1,135 | 1,186 | 114,500 |
2018/09/19 | 1,090 | 1,277 | 1,062 | 1,244 | 494,200 |
2018/09/18 | 953 | 1,073 | 929 | 1,070 | 83,200 |
2018/09/14 | 946 | 946 | 907 | 923 | 10,400 |
2018/09/13 | 939 | 945 | 915 | 923 | 7,200 |
2018/09/12 | 942 | 997 | 934 | 935 | 45,000 |
2018/09/11 | 915 | 934 | 905 | 912 | 9,300 |
2018/09/10 | 950 | 975 | 933 | 937 | 6,700 |
2018/09/07 | 919 | 944 | 887 | 944 | 15,600 |
2018/09/06 | 970 | 970 | 931 | 935 | 27,500 |
2018/09/05 | 1,025 | 1,050 | 999 | 1,000 | 13,200 |
2018/09/04 | 1,020 | 1,060 | 981 | 1,037 | 22,100 |
2018/09/03 | 1,048 | 1,048 | 1,016 | 1,020 | 23,000 |
2018/08/31 | 961 | 1,015 | 951 | 1,015 | 25,400 |
2018/08/30 | 974 | 975 | 920 | 946 | 36,800 |
2018/08/29 | 986 | 1,048 | 933 | 952 | 76,200 |
2018/08/28 | 940 | 971 | 939 | 971 | 48,100 |
2018/08/27 | 919 | 928 | 900 | 928 | 17,900 |
2018/08/24 | 850 | 909 | 850 | 900 | 22,700 |
2018/08/23 | 825 | 849 | 823 | 845 | 3,700 |
2018/08/22 | 813 | 844 | 805 | 824 | 7,600 |
2018/08/21 | 855 | 855 | 815 | 819 | 10,900 |
2018/08/20 | 895 | 895 | 853 | 861 | 14,300 |
2018/08/17 | 895 | 895 | 860 | 879 | 9,900 |
2018/08/16 | 897 | 897 | 860 | 861 | 12,500 |
2018/08/15 | 901 | 910 | 850 | 890 | 23,800 |
2018/08/14 | 914 | 951 | 882 | 887 | 127,000 |
2018/08/13 | 800 | 807 | 772 | 807 | 15,800 |
2018/08/10 | 847 | 847 | 826 | 827 | 6,600 |
2018/08/09 | 850 | 850 | 832 | 850 | 5,100 |
2018/08/08 | 860 | 860 | 850 | 851 | 3,400 |
2018/08/07 | 862 | 873 | 851 | 852 | 5,700 |
2018/08/06 | 878 | 878 | 844 | 870 | 8,200 |
2018/08/03 | 853 | 867 | 840 | 867 | 6,300 |
2018/08/02 | 868 | 876 | 842 | 845 | 5,100 |
2018/08/01 | 850 | 880 | 850 | 858 | 12,400 |
2018/07/31 | 824 | 844 | 812 | 844 | 11,100 |
2018/07/30 | 833 | 852 | 833 | 839 | 7,900 |
2018/07/27 | 855 | 855 | 833 | 833 | 4,100 |
2018/07/26 | 830 | 855 | 824 | 847 | 5,200 |
2018/07/25 | 818 | 827 | 810 | 815 | 4,800 |
2018/07/24 | 828 | 833 | 820 | 833 | 3,100 |
2018/07/23 | 816 | 860 | 811 | 833 | 7,500 |
2018/07/20 | 849 | 849 | 817 | 820 | 7,400 |
2018/07/19 | 853 | 860 | 843 | 843 | 5,700 |
2018/07/18 | 880 | 880 | 848 | 864 | 17,800 |
2018/07/17 | 819 | 880 | 807 | 880 | 50,300 |
2018/07/13 | 829 | 829 | 787 | 809 | 19,400 |
2018/07/12 | 840 | 849 | 810 | 831 | 26,300 |
2018/07/11 | 802 | 838 | 802 | 838 | 22,200 |
2018/07/10 | 758 | 824 | 758 | 817 | 20,500 |
2018/07/09 | 787 | 789 | 772 | 782 | 3,600 |
2018/07/06 | 745 | 758 | 744 | 757 | 4,800 |
2018/07/05 | 758 | 769 | 749 | 750 | 10,700 |
2018/07/04 | 735 | 761 | 735 | 744 | 5,000 |
2018/07/03 | 770 | 770 | 745 | 750 | 4,800 |
2018/07/02 | 795 | 795 | 770 | 770 | 2,500 |
2018/06/29 | 752 | 804 | 752 | 795 | 3,600 |
2018/06/28 | 755 | 785 | 718 | 750 | 10,600 |
2018/06/27 | 768 | 768 | 765 | 765 | 200 |
2018/06/26 | 771 | 783 | 762 | 769 | 40,100 |
2018/06/25 | 799 | 799 | 770 | 771 | 2,300 |
2018/06/22 | 786 | 814 | 786 | 789 | 7,100 |
2018/06/21 | 799 | 815 | 799 | 814 | 8,900 |
2018/06/20 | 766 | 802 | 760 | 800 | 5,600 |
2018/06/19 | 803 | 803 | 751 | 766 | 14,900 |
2018/06/18 | 790 | 803 | 785 | 803 | 7,300 |
2018/06/15 | 756 | 811 | 750 | 781 | 18,400 |
2018/06/14 | 751 | 771 | 751 | 759 | 7,600 |
2018/06/13 | 746 | 757 | 738 | 757 | 6,500 |
2018/06/12 | 756 | 756 | 742 | 753 | 3,200 |
2018/06/11 | 767 | 771 | 743 | 754 | 12,400 |
2018/06/08 | 758 | 765 | 757 | 762 | 6,200 |
2018/06/07 | 756 | 759 | 753 | 759 | 4,400 |
2018/06/06 | 751 | 757 | 746 | 750 | 12,900 |
2018/06/05 | 750 | 757 | 750 | 751 | 79,400 |
2018/06/04 | 747 | 757 | 747 | 757 | 2,600 |
2018/06/01 | 733 | 742 | 731 | 742 | 6,300 |
2018/05/31 | 737 | 770 | 737 | 748 | 6,700 |
2018/05/30 | 724 | 745 | 724 | 737 | 7,700 |
2018/05/29 | 759 | 768 | 744 | 747 | 15,800 |
2018/05/28 | 769 | 781 | 756 | 764 | 14,800 |
2018/05/25 | 786 | 796 | 778 | 778 | 14,000 |
2018/05/24 | 784 | 808 | 782 | 795 | 18,400 |
2018/05/23 | 819 | 819 | 745 | 754 | 26,900 |
2018/05/22 | 833 | 833 | 811 | 811 | 8,500 |
2018/05/21 | 831 | 834 | 829 | 830 | 2,300 |
2018/05/18 | 837 | 837 | 825 | 833 | 7,300 |
2018/05/17 | 858 | 862 | 839 | 839 | 13,300 |
2018/05/16 | 861 | 869 | 850 | 857 | 16,800 |
2018/05/15 | 882 | 890 | 861 | 870 | 16,900 |
2018/05/14 | 865 | 888 | 860 | 888 | 12,000 |
2018/05/11 | 869 | 875 | 865 | 865 | 4,900 |
2018/05/10 | 885 | 897 | 867 | 869 | 26,600 |
2018/05/09 | 896 | 900 | 885 | 886 | 5,500 |
2018/05/08 | 900 | 900 | 892 | 896 | 5,900 |
2018/05/07 | 910 | 910 | 886 | 899 | 27,000 |
2018/05/02 | 860 | 912 | 855 | 910 | 53,200 |
2018/05/01 | 859 | 898 | 835 | 865 | 47,400 |
2018/04/27 | 814 | 860 | 810 | 847 | 13,700 |
2018/04/26 | 830 | 830 | 815 | 815 | 5,800 |
2018/04/25 | 830 | 848 | 812 | 830 | 5,500 |
2018/04/24 | 848 | 879 | 807 | 830 | 28,200 |
2018/04/23 | 839 | 849 | 810 | 830 | 41,600 |
2018/04/20 | 768 | 847 | 760 | 839 | 69,000 |
2018/04/19 | 761 | 766 | 751 | 758 | 11,800 |
2018/04/18 | 772 | 793 | 756 | 761 | 32,500 |
2018/04/17 | 831 | 831 | 773 | 775 | 30,200 |
2018/04/16 | 827 | 868 | 771 | 816 | 83,100 |
2018/04/13 | 949 | 950 | 816 | 827 | 408,500 |
2018/04/12 | 784 | 874 | 760 | 874 | 143,200 |
2018/04/11 | 741 | 749 | 723 | 724 | 4,700 |
2018/04/10 | 735 | 740 | 723 | 740 | 1,100 |
2018/04/09 | 740 | 748 | 719 | 732 | 3,500 |
2018/04/06 | 753 | 753 | 730 | 735 | 6,500 |
2018/04/05 | 745 | 751 | 739 | 741 | 6,500 |
2018/04/04 | 736 | 770 | 736 | 760 | 10,400 |
2018/04/03 | 752 | 752 | 738 | 742 | 1,600 |
2018/04/02 | 765 | 776 | 752 | 752 | 4,400 |
2018/03/30 | 734 | 765 | 734 | 759 | 3,400 |
2018/03/29 | 732 | 749 | 732 | 734 | 3,200 |
2018/03/28 | 730 | 746 | 711 | 746 | 4,900 |
2018/03/27 | 720 | 749 | 703 | 730 | 7,900 |
2018/03/26 | 718 | 728 | 682 | 682 | 17,400 |
2018/03/23 | 741 | 775 | 741 | 748 | 5,900 |
2018/03/22 | 782 | 786 | 776 | 785 | 1,300 |
2018/03/20 | 771 | 787 | 757 | 778 | 6,700 |
2018/03/19 | 815 | 815 | 776 | 778 | 11,900 |
2018/03/16 | 810 | 828 | 802 | 812 | 12,500 |
2018/03/15 | 794 | 804 | 784 | 795 | 8,700 |
2018/03/14 | 778 | 794 | 778 | 794 | 4,800 |
2018/03/13 | 786 | 792 | 777 | 777 | 3,200 |
2018/03/12 | 779 | 795 | 779 | 793 | 6,700 |
2018/03/09 | 799 | 799 | 779 | 787 | 4,800 |
2018/03/08 | 796 | 798 | 776 | 796 | 5,700 |
2018/03/07 | 797 | 797 | 776 | 794 | 3,000 |
2018/03/06 | 789 | 789 | 773 | 774 | 8,700 |
2018/03/05 | 824 | 830 | 770 | 775 | 14,500 |
2018/03/02 | 804 | 805 | 774 | 797 | 12,900 |
2018/03/01 | 781 | 835 | 767 | 797 | 42,200 |
2018/02/28 | 725 | 775 | 724 | 769 | 14,400 |
2018/02/27 | 736 | 739 | 717 | 723 | 12,500 |
2018/02/26 | 729 | 736 | 727 | 733 | 5,700 |
2018/02/23 | 735 | 740 | 722 | 729 | 7,400 |
2018/02/22 | 748 | 749 | 733 | 735 | 6,300 |
2018/02/21 | 761 | 780 | 742 | 749 | 14,200 |
2018/02/20 | 782 | 782 | 770 | 776 | 7,500 |
2018/02/19 | 795 | 796 | 770 | 783 | 6,600 |
2018/02/16 | 781 | 785 | 759 | 777 | 11,400 |
2018/02/15 | 757 | 791 | 756 | 771 | 7,800 |
2018/02/14 | 807 | 807 | 761 | 800 | 14,500 |
2018/02/13 | 763 | 818 | 761 | 818 | 19,100 |
2018/02/09 | 733 | 756 | 733 | 755 | 11,600 |
2018/02/08 | 765 | 798 | 760 | 783 | 12,000 |
2018/02/07 | 781 | 781 | 753 | 765 | 27,900 |
2018/02/06 | 730 | 766 | 681 | 721 | 42,700 |
2018/02/05 | 826 | 833 | 802 | 811 | 29,400 |
2018/02/02 | 853 | 856 | 843 | 851 | 6,400 |
2018/02/01 | 837 | 857 | 832 | 854 | 10,700 |
2018/01/31 | 821 | 843 | 818 | 837 | 10,700 |
2018/01/30 | 861 | 863 | 819 | 820 | 28,600 |
2018/01/29 | 878 | 884 | 857 | 861 | 10,500 |
2018/01/26 | 907 | 907 | 871 | 878 | 12,400 |
2018/01/25 | 900 | 914 | 885 | 895 | 13,100 |
2018/01/24 | 908 | 934 | 881 | 895 | 32,400 |
2018/01/23 | 883 | 915 | 877 | 914 | 40,500 |
2018/01/22 | 840 | 886 | 836 | 871 | 32,300 |
2018/01/19 | 887 | 902 | 855 | 855 | 21,500 |
2018/01/18 | 880 | 916 | 876 | 899 | 17,800 |
2018/01/17 | 932 | 932 | 889 | 893 | 44,600 |
2018/01/16 | 979 | 979 | 934 | 942 | 42,800 |
2018/01/15 | 958 | 980 | 921 | 973 | 75,800 |
2018/01/12 | 910 | 964 | 910 | 964 | 68,700 |
2018/01/11 | 888 | 927 | 876 | 908 | 51,800 |
2018/01/10 | 901 | 973 | 867 | 877 | 121,500 |
2018/01/09 | 870 | 910 | 869 | 900 | 39,100 |
2018/01/05 | 879 | 880 | 838 | 873 | 27,400 |
2018/01/04 | 839 | 883 | 833 | 868 | 31,900 |