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 |