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
2019/12/30 2,917 2,956 2,877 2,946 46,200
2019/12/27 3,005 3,005 2,910 2,916 102,200
2019/12/26 3,095 3,095 2,976 2,987 89,400
2019/12/25 3,040 3,135 3,020 3,055 141,200
2019/12/24 2,918 3,025 2,890 3,005 121,700
2019/12/23 2,951 2,951 2,872 2,898 54,000
2019/12/20 2,859 2,937 2,859 2,936 55,300
2019/12/19 2,903 2,918 2,853 2,858 95,200
2019/12/18 3,035 3,035 2,889 2,932 139,400
2019/12/17 2,865 3,045 2,865 3,045 109,300
2019/12/16 2,930 2,940 2,861 2,872 78,100
2019/12/13 2,974 2,993 2,917 2,931 78,100
2019/12/12 3,060 3,060 2,962 2,974 69,400
2019/12/11 3,025 3,070 2,994 3,020 58,000
2019/12/10 3,000 3,085 2,957 2,984 124,100
2019/12/09 3,200 3,200 3,000 3,020 98,900
2019/12/06 3,090 3,170 3,050 3,140 75,800
2019/12/05 3,305 3,320 3,080 3,115 175,500
2019/12/04 3,405 3,590 3,230 3,275 303,600
2019/12/03 3,170 3,380 3,105 3,355 178,500
2019/12/02 3,295 3,425 3,180 3,230 256,200
2019/11/29 3,050 3,245 3,045 3,205 365,900
2019/11/28 2,870 3,025 2,852 3,005 475,600
2019/11/27 2,943 2,971 2,907 2,920 205,100
2019/11/26 3,075 3,090 2,979 2,993 116,000
2019/11/25 3,115 3,130 3,055 3,080 62,100
2019/11/22 3,115 3,205 3,055 3,115 83,300
2019/11/21 3,235 3,305 3,030 3,125 171,600
2019/11/20 3,375 3,500 3,140 3,390 180,700
2019/11/19 3,555 3,650 3,325 3,405 141,100
2019/11/18 3,440 3,605 3,350 3,485 176,300
2019/11/15 3,280 3,490 3,030 3,410 406,700
2019/11/14 3,100 3,295 3,000 3,295 308,700
2019/11/13 2,700 2,814 2,695 2,793 135,300
2019/11/12 2,705 2,740 2,627 2,694 94,300
2019/11/11 2,588 2,775 2,578 2,720 159,600
2019/11/08 2,557 2,576 2,498 2,540 47,500
2019/11/07 2,578 2,590 2,491 2,519 85,500
2019/11/06 2,730 2,730 2,571 2,592 88,000
2019/11/05 2,693 2,828 2,692 2,728 88,500
2019/11/01 2,540 2,643 2,531 2,643 31,900
2019/10/31 2,589 2,634 2,527 2,539 53,200
2019/10/30 2,652 2,693 2,573 2,608 60,700
2019/10/29 2,690 2,746 2,681 2,698 46,100
2019/10/28 2,776 2,776 2,663 2,688 39,200
2019/10/25 2,864 2,864 2,641 2,726 168,300
2019/10/24 2,960 2,961 2,860 2,864 47,100
2019/10/23 2,967 2,967 2,885 2,930 24,900
2019/10/21 2,908 2,976 2,890 2,917 33,300
2019/10/18 2,950 3,015 2,902 2,908 63,400
2019/10/17 2,849 2,967 2,840 2,950 57,100
2019/10/16 2,891 2,891 2,815 2,849 25,500
2019/10/15 2,830 2,877 2,777 2,841 36,700
2019/10/11 2,876 2,876 2,741 2,777 78,600
2019/10/10 2,930 2,978 2,855 2,855 56,400
2019/10/09 2,923 2,984 2,887 2,938 62,400
2019/10/08 2,918 2,966 2,887 2,893 41,700
2019/10/07 2,905 2,969 2,850 2,939 67,300
2019/10/04 2,934 3,015 2,807 2,928 118,100
2019/10/03 2,860 2,890 2,758 2,890 76,100
2019/10/02 2,796 2,980 2,777 2,857 176,000
2019/10/01 2,960 2,999 2,720 2,768 208,300
2019/09/30 3,230 3,400 2,830 2,900 468,400
2019/09/27 2,998 3,245 2,970 3,230 227,600
2019/09/26 2,911 2,959 2,900 2,956 44,500
2019/09/25 2,899 2,899 2,795 2,883 37,100
2019/09/24 2,872 2,938 2,847 2,850 50,700
2019/09/20 2,971 2,988 2,870 2,891 82,600
2019/09/19 3,000 3,050 2,892 2,998 104,300
2019/09/18 2,918 3,025 2,850 2,950 106,900
2019/09/17 2,791 2,919 2,751 2,875 58,900
2019/09/13 2,950 3,025 2,770 2,824 176,000
2019/09/12 2,659 2,940 2,621 2,909 263,400
2019/09/11 2,512 2,727 2,512 2,673 135,200
2019/09/10 2,688 2,730 2,532 2,552 131,900
2019/09/09 2,825 2,827 2,616 2,662 197,100
2019/09/06 2,745 2,880 2,706 2,775 254,700
2019/09/05 2,930 2,953 2,668 2,695 282,000
2019/09/04 3,140 3,270 2,862 2,890 384,500
2019/09/03 2,866 3,170 2,850 3,120 214,700
2019/09/02 2,864 3,200 2,864 2,884 418,300
2019/08/30 2,815 3,000 2,737 2,881 232,300
2019/08/29 2,749 2,800 2,612 2,776 114,600
2019/08/28 2,677 2,828 2,661 2,730 166,900
2019/08/27 2,929 3,040 2,613 2,692 377,300
2019/08/26 2,688 2,951 2,507 2,898 440,100
2019/08/23 2,441 2,761 2,420 2,729 388,300
2019/08/22 2,454 2,839 2,387 2,420 733,600
2019/08/21 2,323 2,354 2,257 2,354 43,300
2019/08/20 2,295 2,338 2,268 2,323 63,300
2019/08/19 2,155 2,360 2,144 2,310 193,400
2019/08/16 2,160 2,199 2,089 2,130 162,100
2019/08/15 2,110 2,218 2,055 2,144 486,600
2019/08/14 1,919 1,935 1,893 1,894 102,700
2019/08/13 1,886 1,958 1,886 1,930 57,300
2019/08/09 1,850 1,949 1,795 1,910 61,700
2019/08/08 1,810 1,839 1,803 1,818 25,900
2019/08/07 1,850 1,856 1,779 1,818 29,200
2019/08/06 1,678 1,830 1,642 1,822 48,200
2019/08/05 1,915 1,915 1,756 1,781 75,700
2019/08/02 1,870 1,929 1,863 1,902 61,200
2019/08/01 1,808 1,894 1,808 1,883 58,900
2019/07/31 1,770 1,806 1,759 1,806 20,600
2019/07/30 1,783 1,806 1,771 1,785 13,400
2019/07/29 1,813 1,813 1,746 1,782 24,800
2019/07/26 1,786 1,806 1,778 1,786 20,400
2019/07/25 1,828 1,829 1,773 1,807 40,400
2019/07/24 1,855 1,858 1,796 1,804 55,200
2019/07/23 1,775 1,881 1,758 1,855 98,400
2019/07/22 1,788 1,788 1,734 1,769 48,700
2019/07/19 1,721 1,765 1,719 1,751 34,800
2019/07/18 1,717 1,784 1,694 1,718 84,600
2019/07/17 1,671 1,732 1,641 1,732 70,300
2019/07/16 1,638 1,665 1,613 1,631 81,700
2019/07/12 1,751 1,751 1,660 1,668 199,900
2019/07/11 1,880 1,880 1,780 1,791 114,900
2019/07/10 1,881 1,895 1,856 1,870 31,300
2019/07/09 1,875 1,945 1,835 1,887 67,600
2019/07/08 1,883 1,903 1,826 1,885 115,000
2019/07/05 1,888 1,932 1,871 1,911 129,100
2019/07/04 2,001 2,027 1,839 1,848 179,100
2019/07/03 1,950 2,007 1,907 1,990 180,300
2019/07/02 1,892 1,930 1,832 1,915 130,800
2019/07/01 1,869 1,918 1,846 1,903 104,900
2019/06/28 1,850 1,892 1,810 1,829 131,200
2019/06/27 1,830 1,948 1,802 1,890 299,500
2019/06/26 1,991 2,092 1,815 1,820 514,100
2019/06/25 2,311 2,314 1,994 2,028 549,900
2019/06/24 2,557 2,560 2,312 2,320 195,600
2019/06/21 2,400 2,585 2,357 2,570 345,800
2019/06/20 2,192 2,397 2,165 2,379 307,100
2019/06/19 2,200 2,229 2,040 2,142 160,000
2019/06/18 2,100 2,245 2,071 2,131 143,800
2019/06/17 2,181 2,270 2,053 2,100 155,000
2019/06/14 2,170 2,432 2,170 2,227 292,800
2019/06/13 2,250 2,393 2,160 2,220 328,500
2019/06/12 1,900 2,311 1,892 2,300 342,200
2019/06/11 1,998 1,998 1,876 1,911 30,700
2019/06/10 2,000 2,040 1,952 1,960 64,100
2019/06/07 1,795 1,984 1,795 1,969 71,500
2019/06/06 1,920 1,920 1,782 1,784 49,700
2019/06/05 2,000 2,040 1,852 1,887 50,800
2019/06/04 1,850 1,951 1,830 1,933 36,700
2019/06/03 1,899 1,915 1,757 1,801 77,700
2019/05/31 1,965 1,984 1,873 1,959 58,700
2019/05/30 2,049 2,067 1,907 1,965 75,600
2019/05/29 2,135 2,184 2,050 2,081 43,500
2019/05/28 2,131 2,160 2,072 2,119 39,400
2019/05/27 2,137 2,182 2,065 2,169 30,400
2019/05/24 2,050 2,194 1,997 2,133 80,100
2019/05/23 2,156 2,170 2,050 2,087 76,000
2019/05/22 2,100 2,176 1,953 2,165 173,300
2019/05/21 2,018 2,096 1,933 2,056 239,000
2019/05/20 1,869 2,128 1,805 2,066 388,200
2019/05/17 1,846 1,891 1,663 1,883 602,400
2019/05/16 1,606 1,606 1,606 1,606 12,300
2019/05/15 1,319 1,320 1,235 1,306 81,200
2019/05/14 1,203 1,271 1,193 1,259 48,600
2019/05/13 1,310 1,320 1,278 1,284 28,300
2019/05/10 1,321 1,381 1,250 1,310 52,000
2019/05/09 1,382 1,382 1,303 1,308 37,100
2019/05/08 1,408 1,436 1,374 1,389 59,100
2019/05/07 1,347 1,451 1,346 1,438 57,300
2019/04/26 1,373 1,380 1,338 1,369 15,300
2019/04/25 1,371 1,405 1,351 1,380 25,300
2019/04/24 1,346 1,371 1,317 1,365 22,800
2019/04/23 1,346 1,440 1,346 1,356 24,000
2019/04/22 1,379 1,395 1,316 1,363 44,000
2019/04/19 1,255 1,419 1,249 1,396 125,100
2019/04/18 1,304 1,318 1,255 1,271 37,000
2019/04/17 1,350 1,380 1,300 1,304 60,900
2019/04/16 1,246 1,337 1,246 1,313 68,700
2019/04/15 1,164 1,254 1,164 1,222 34,200
2019/04/12 1,169 1,169 1,140 1,159 17,300
2019/04/11 1,192 1,196 1,130 1,158 42,900
2019/04/10 1,180 1,206 1,166 1,184 16,400
2019/04/09 1,210 1,250 1,180 1,201 49,500
2019/04/08 1,219 1,278 1,175 1,221 46,300
2019/04/05 1,200 1,244 1,200 1,200 18,300
2019/04/04 1,228 1,260 1,195 1,199 38,600
2019/04/03 1,308 1,309 1,192 1,225 91,300
2019/04/02 1,320 1,355 1,276 1,292 46,900
2019/04/01 1,416 1,419 1,300 1,315 81,600
2019/03/29 1,335 1,445 1,335 1,412 75,900
2019/03/28 1,324 1,338 1,263 1,338 28,500
2019/03/27 1,332 1,343 1,280 1,315 29,300
2019/03/26 1,361 1,370 1,301 1,302 27,300
2019/03/25 1,318 1,372 1,290 1,361 31,000
2019/03/22 1,479 1,539 1,390 1,408 67,700
2019/03/20 1,341 1,476 1,333 1,468 65,900
2019/03/19 1,350 1,350 1,271 1,341 32,200
2019/03/18 1,282 1,410 1,280 1,354 61,600
2019/03/15 1,319 1,335 1,263 1,275 39,600
2019/03/14 1,216 1,333 1,216 1,323 73,800
2019/03/13 1,204 1,220 1,168 1,203 17,200
2019/03/12 1,159 1,230 1,156 1,204 56,800
2019/03/11 1,094 1,157 1,081 1,151 26,300
2019/03/08 1,136 1,140 1,076 1,095 50,100
2019/03/07 1,200 1,200 1,120 1,147 89,100
2019/03/06 1,292 1,292 1,228 1,250 38,100
2019/03/05 1,303 1,345 1,277 1,314 44,300
2019/03/04 1,374 1,384 1,294 1,322 53,600
2019/03/01 1,231 1,360 1,227 1,360 67,300
2019/02/28 1,300 1,441 1,250 1,253 279,300
2019/02/27 1,180 1,225 1,160 1,184 37,100
2019/02/26 1,147 1,219 1,102 1,210 71,900
2019/02/25 1,200 1,203 1,121 1,141 122,700
2019/02/22 1,152 1,229 1,127 1,219 201,700
2019/02/21 1,079 1,170 1,041 1,169 166,400
2019/02/20 1,070 1,200 1,050 1,096 343,000
2019/02/19 1,090 1,144 1,020 1,100 443,600
2019/02/18 1,050 1,050 1,050 1,050 12,500
2019/02/15 900 900 900 900 10,000
2019/02/14 750 756 738 750 22,500
2019/02/13 732 759 718 750 34,100
2019/02/12 693 729 651 717 28,100
2019/02/08 663 694 663 686 14,700
2019/02/07 751 751 684 696 21,300
2019/02/06 733 751 725 751 19,800
2019/02/05 727 745 718 718 19,300
2019/02/04 730 730 702 730 20,900
2019/02/01 691 720 676 718 13,900
2019/01/31 673 709 672 687 24,800
2019/01/30 677 677 645 653 21,300
2019/01/29 686 686 666 676 9,500
2019/01/28 712 712 692 692 7,900
2019/01/25 729 729 680 706 20,900
2019/01/24 685 715 681 714 12,800
2019/01/23 714 714 683 700 10,600
2019/01/22 760 768 720 727 24,100
2019/01/21 781 795 755 764 26,500
2019/01/18 784 813 766 766 30,300
2019/01/17 752 820 735 781 89,100
2019/01/16 758 758 722 733 31,600
2019/01/15 750 773 724 761 35,900
2019/01/11 821 950 745 777 147,000
2019/01/10 768 821 756 816 58,400
2019/01/09 779 799 765 783 46,700
2019/01/08 767 838 740 764 151,900
2019/01/07 752 752 752 752 14,700
2019/01/04 532 652 526 652 101,100

このページの先頭へ