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
2020/12/30 1,800 1,838 1,786 1,835 23,300
2020/12/29 1,743 1,811 1,741 1,799 36,500
2020/12/28 1,802 1,825 1,724 1,746 96,700
2020/12/25 1,798 1,884 1,792 1,801 199,600
2020/12/24 1,746 1,850 1,746 1,834 60,000
2020/12/23 1,765 1,810 1,728 1,786 48,000
2020/12/22 1,909 1,909 1,730 1,744 62,300
2020/12/21 1,970 1,973 1,870 1,886 56,600
2020/12/18 2,086 2,086 1,981 1,983 46,700
2020/12/17 2,078 2,120 2,036 2,041 39,000
2020/12/16 2,044 2,078 1,998 2,078 35,500
2020/12/15 2,024 2,035 1,994 2,014 17,800
2020/12/14 2,020 2,038 2,002 2,024 31,200
2020/12/11 2,087 2,088 1,996 2,012 21,500
2020/12/10 2,005 2,060 2,000 2,029 23,100
2020/12/09 2,111 2,111 2,016 2,016 23,500
2020/12/08 1,960 2,119 1,939 2,101 60,500
2020/12/07 2,160 2,175 1,981 1,989 75,700
2020/12/04 2,102 2,200 2,088 2,170 70,500
2020/12/03 2,155 2,170 2,088 2,113 60,200
2020/12/02 2,040 2,155 2,040 2,105 38,300
2020/12/01 2,034 2,071 2,027 2,034 30,500
2020/11/30 2,098 2,120 2,022 2,049 58,100
2020/11/27 2,011 2,120 2,011 2,098 48,600
2020/11/26 1,988 2,058 1,988 2,038 36,300
2020/11/25 2,047 2,119 1,966 1,981 71,100
2020/11/24 1,965 2,033 1,947 2,005 46,300
2020/11/20 1,913 1,965 1,897 1,960 46,600
2020/11/19 1,904 1,919 1,855 1,893 26,500
2020/11/18 1,859 1,917 1,850 1,879 31,500
2020/11/17 1,930 1,933 1,780 1,865 87,500
2020/11/16 1,939 2,000 1,910 1,910 67,500
2020/11/13 1,880 1,946 1,851 1,899 193,600
2020/11/12 2,250 2,250 2,133 2,182 103,400
2020/11/11 2,267 2,267 2,150 2,239 29,000
2020/11/10 2,320 2,399 2,201 2,244 85,800
2020/11/09 2,296 2,333 2,276 2,320 57,300
2020/11/06 2,298 2,298 2,229 2,229 31,900
2020/11/05 2,256 2,300 2,215 2,252 50,000
2020/11/04 2,184 2,267 2,166 2,257 50,900
2020/11/02 2,108 2,176 2,063 2,137 45,800
2020/10/30 2,222 2,243 2,109 2,118 46,700
2020/10/29 2,200 2,257 2,136 2,239 58,800
2020/10/28 2,270 2,305 2,205 2,233 74,300
2020/10/27 2,180 2,290 2,172 2,277 63,600
2020/10/26 2,268 2,342 2,219 2,243 106,600
2020/10/23 2,170 2,228 2,054 2,218 116,100
2020/10/22 2,317 2,317 2,186 2,204 66,300
2020/10/21 2,312 2,326 2,281 2,294 28,200
2020/10/20 2,297 2,370 2,284 2,316 37,200
2020/10/19 2,320 2,320 2,222 2,297 58,800
2020/10/16 2,420 2,451 2,252 2,296 115,100
2020/10/15 2,375 2,440 2,333 2,420 70,200
2020/10/14 2,395 2,404 2,304 2,351 113,400
2020/10/13 2,420 2,442 2,392 2,395 59,500
2020/10/12 2,475 2,475 2,405 2,413 81,300
2020/10/09 2,540 2,550 2,432 2,464 97,200
2020/10/08 2,577 2,670 2,516 2,516 111,800
2020/10/07 2,489 2,584 2,455 2,568 77,000
2020/10/06 2,500 2,524 2,438 2,445 57,900
2020/10/05 2,502 2,532 2,439 2,474 45,800
2020/10/02 2,597 2,597 2,470 2,502 58,600
2020/09/30 2,562 2,612 2,535 2,539 35,000
2020/09/29 2,598 2,655 2,578 2,611 51,400
2020/09/28 2,635 2,635 2,465 2,511 60,900
2020/09/25 2,599 2,660 2,530 2,575 68,000
2020/09/24 2,686 2,721 2,541 2,591 107,300
2020/09/23 2,587 2,775 2,541 2,726 172,500
2020/09/18 2,487 2,570 2,470 2,541 60,100
2020/09/17 2,410 2,511 2,388 2,489 64,700
2020/09/16 2,427 2,450 2,392 2,400 61,900
2020/09/15 2,508 2,526 2,408 2,428 71,800
2020/09/14 2,540 2,574 2,502 2,508 51,400
2020/09/11 2,448 2,570 2,398 2,552 93,300
2020/09/10 2,600 2,618 2,453 2,488 98,600
2020/09/09 2,580 2,630 2,507 2,578 81,200
2020/09/08 2,665 2,725 2,590 2,645 53,100
2020/09/07 2,827 2,827 2,617 2,657 123,100
2020/09/04 2,862 2,911 2,815 2,841 83,900
2020/09/03 2,902 3,000 2,801 2,962 99,800
2020/09/02 2,958 2,958 2,750 2,870 89,800
2020/09/01 2,770 2,913 2,741 2,913 62,000
2020/08/31 2,742 2,785 2,677 2,777 73,300
2020/08/28 2,870 2,890 2,580 2,676 144,400
2020/08/27 2,898 2,898 2,820 2,844 57,700
2020/08/26 2,955 2,992 2,880 2,901 43,200
2020/08/25 3,085 3,085 2,912 2,940 77,800
2020/08/24 3,060 3,125 2,996 3,065 40,900
2020/08/21 3,085 3,125 2,984 3,070 62,100
2020/08/20 3,115 3,130 2,972 2,998 99,800
2020/08/19 3,135 3,285 3,080 3,185 125,400
2020/08/18 2,800 3,050 2,800 3,010 133,400
2020/08/17 3,100 3,100 2,710 2,750 187,900
2020/08/14 2,800 2,893 2,788 2,810 80,000
2020/08/13 2,772 2,810 2,702 2,810 38,500
2020/08/12 2,820 2,836 2,731 2,774 27,300
2020/08/11 2,799 2,889 2,762 2,820 40,000
2020/08/07 2,745 2,749 2,708 2,730 20,300
2020/08/06 2,743 2,770 2,687 2,712 18,400
2020/08/05 2,705 2,779 2,669 2,763 22,700
2020/08/04 2,635 2,767 2,635 2,700 45,800
2020/08/03 2,516 2,628 2,515 2,603 26,400
2020/07/31 2,513 2,535 2,431 2,519 64,700
2020/07/30 2,569 2,603 2,542 2,563 12,200
2020/07/29 2,636 2,645 2,541 2,565 21,900
2020/07/28 2,730 2,730 2,629 2,673 24,700
2020/07/27 2,590 2,713 2,585 2,695 37,300
2020/07/22 2,533 2,610 2,533 2,593 25,100
2020/07/21 2,576 2,619 2,522 2,583 18,300
2020/07/20 2,544 2,628 2,482 2,576 40,300
2020/07/17 2,500 2,559 2,499 2,550 19,000
2020/07/16 2,553 2,569 2,481 2,501 36,600
2020/07/15 2,664 2,664 2,521 2,556 53,300
2020/07/14 2,761 2,765 2,596 2,614 74,300
2020/07/13 2,638 2,842 2,588 2,811 153,700
2020/07/10 2,669 2,669 2,540 2,561 71,000
2020/07/09 2,570 2,695 2,568 2,680 125,700
2020/07/08 2,490 2,540 2,470 2,527 52,100
2020/07/07 2,465 2,499 2,410 2,499 46,200
2020/07/06 2,381 2,459 2,360 2,439 22,300
2020/07/03 2,310 2,380 2,294 2,379 27,100
2020/07/02 2,399 2,426 2,223 2,296 44,700
2020/07/01 2,340 2,499 2,335 2,366 60,300
2020/06/30 2,265 2,321 2,265 2,300 31,300
2020/06/29 2,239 2,305 2,224 2,250 47,900
2020/06/26 2,259 2,259 2,198 2,257 24,400
2020/06/25 2,193 2,285 2,141 2,216 50,200
2020/06/24 2,197 2,257 2,197 2,235 15,100
2020/06/23 2,257 2,293 2,200 2,225 22,700
2020/06/22 2,254 2,349 2,254 2,270 13,200
2020/06/19 2,283 2,330 2,260 2,286 17,600
2020/06/18 2,330 2,330 2,251 2,283 22,700
2020/06/17 2,263 2,310 2,215 2,295 25,000
2020/06/16 2,220 2,261 2,183 2,213 45,500
2020/06/15 2,340 2,377 2,172 2,175 41,400
2020/06/12 2,205 2,365 2,194 2,316 51,800
2020/06/11 2,419 2,530 2,381 2,405 47,300
2020/06/10 2,399 2,436 2,386 2,419 20,500
2020/06/09 2,389 2,459 2,348 2,449 32,600
2020/06/08 2,320 2,381 2,311 2,377 29,000
2020/06/05 2,353 2,375 2,250 2,336 36,500
2020/06/04 2,390 2,437 2,331 2,362 36,300
2020/06/03 2,515 2,515 2,366 2,387 61,700
2020/06/02 2,555 2,585 2,469 2,471 54,300
2020/06/01 2,427 2,550 2,427 2,508 68,500
2020/05/29 2,320 2,429 2,320 2,427 52,400
2020/05/28 2,376 2,450 2,229 2,320 88,900
2020/05/27 2,445 2,516 2,370 2,396 81,400
2020/05/26 2,300 2,473 2,270 2,467 152,200
2020/05/25 2,120 2,266 2,111 2,266 66,200
2020/05/22 2,101 2,158 2,100 2,119 28,500
2020/05/21 2,183 2,242 2,124 2,145 32,200
2020/05/20 2,115 2,218 2,078 2,185 63,500
2020/05/19 2,265 2,265 2,101 2,115 104,100
2020/05/18 2,073 2,247 2,065 2,200 183,300
2020/05/15 2,230 2,320 2,225 2,280 84,900
2020/05/14 2,314 2,338 2,205 2,205 63,500
2020/05/13 2,310 2,339 2,288 2,324 26,900
2020/05/12 2,336 2,370 2,295 2,324 38,300
2020/05/11 2,271 2,355 2,271 2,336 25,600
2020/05/08 2,313 2,329 2,208 2,280 40,300
2020/05/07 2,360 2,419 2,250 2,280 90,600
2020/05/01 2,202 2,367 2,180 2,313 61,600
2020/04/30 2,380 2,383 2,234 2,250 73,000
2020/04/28 2,123 2,250 2,080 2,233 42,700
2020/04/27 2,079 2,147 2,057 2,073 36,800
2020/04/24 2,043 2,090 2,005 2,051 44,200
2020/04/23 1,972 2,067 1,961 2,050 31,100
2020/04/22 1,859 1,981 1,803 1,932 50,300
2020/04/21 2,115 2,200 1,905 1,973 67,700
2020/04/20 1,985 2,182 1,950 2,115 83,100
2020/04/17 2,025 2,069 1,927 1,945 59,000
2020/04/16 1,843 2,021 1,814 1,988 55,100
2020/04/15 1,815 1,967 1,815 1,883 56,700
2020/04/14 1,742 1,825 1,721 1,808 51,500
2020/04/13 1,742 1,748 1,673 1,733 53,600
2020/04/10 1,660 1,727 1,638 1,662 38,400
2020/04/09 1,704 1,739 1,680 1,687 24,800
2020/04/08 1,560 1,700 1,495 1,664 82,400
2020/04/07 1,541 1,591 1,473 1,532 90,300
2020/04/06 1,475 1,536 1,474 1,496 42,800
2020/04/03 1,517 1,554 1,480 1,481 57,600
2020/04/02 1,530 1,546 1,487 1,517 54,300
2020/04/01 1,635 1,646 1,552 1,560 69,800
2020/03/31 1,689 1,765 1,647 1,671 33,900
2020/03/30 1,601 1,716 1,600 1,688 34,300
2020/03/27 1,668 1,738 1,655 1,681 26,600
2020/03/26 1,681 1,717 1,620 1,628 54,600
2020/03/25 1,855 1,855 1,700 1,745 69,200
2020/03/24 1,604 1,668 1,591 1,624 61,700
2020/03/23 1,522 1,590 1,469 1,532 56,500
2020/03/19 1,678 1,738 1,501 1,562 157,100
2020/03/18 1,848 1,859 1,673 1,673 88,900
2020/03/17 1,670 1,820 1,620 1,768 75,900
2020/03/16 1,788 1,882 1,702 1,707 74,300
2020/03/13 1,565 1,915 1,501 1,640 110,700
2020/03/12 1,866 1,967 1,756 1,805 79,700
2020/03/11 1,959 1,999 1,874 1,946 75,400
2020/03/10 1,623 1,980 1,550 1,980 104,300
2020/03/09 1,808 1,862 1,725 1,743 95,100
2020/03/06 2,041 2,091 1,961 1,963 52,900
2020/03/05 2,100 2,137 2,005 2,055 44,800
2020/03/04 1,955 2,140 1,955 2,075 78,400
2020/03/03 2,146 2,277 2,036 2,045 90,500
2020/03/02 1,881 2,189 1,857 2,145 126,700
2020/02/28 1,884 1,950 1,781 1,792 108,800
2020/02/27 1,944 2,000 1,727 2,000 247,200
2020/02/26 2,007 2,054 1,910 1,984 82,900
2020/02/25 2,001 2,094 1,977 2,020 121,200
2020/02/21 2,201 2,288 2,157 2,166 82,500
2020/02/20 2,378 2,479 2,161 2,210 376,100
2020/02/19 2,000 2,263 1,990 2,263 529,800
2020/02/18 2,041 2,049 1,820 1,863 354,000
2020/02/17 2,125 2,143 2,125 2,125 158,100
2020/02/14 2,700 2,749 2,607 2,625 132,000
2020/02/13 2,768 2,773 2,696 2,745 57,000
2020/02/12 2,750 2,790 2,725 2,754 55,100
2020/02/10 2,686 2,750 2,666 2,720 55,800
2020/02/07 2,714 2,714 2,628 2,677 40,800
2020/02/06 2,631 2,696 2,610 2,694 31,400
2020/02/05 2,734 2,734 2,602 2,635 51,400
2020/02/04 2,490 2,642 2,486 2,634 57,800
2020/02/03 2,381 2,483 2,380 2,451 48,700
2020/01/31 2,441 2,523 2,441 2,496 32,400
2020/01/30 2,595 2,612 2,417 2,436 97,000
2020/01/29 2,670 2,680 2,561 2,575 54,600
2020/01/28 2,551 2,669 2,548 2,643 36,900
2020/01/27 2,513 2,594 2,501 2,548 67,500
2020/01/24 2,756 2,761 2,611 2,622 105,100
2020/01/23 2,843 2,848 2,778 2,778 68,600
2020/01/22 2,860 2,876 2,844 2,848 37,500
2020/01/21 2,885 2,891 2,836 2,870 47,800
2020/01/20 2,910 2,915 2,858 2,908 49,700
2020/01/17 2,970 2,981 2,903 2,904 57,200
2020/01/16 2,951 2,969 2,901 2,969 45,200
2020/01/15 2,984 3,000 2,930 2,942 51,200
2020/01/14 3,080 3,100 2,981 3,010 45,000
2020/01/10 3,015 3,060 2,990 3,020 64,700
2020/01/09 2,970 3,030 2,936 2,984 50,500
2020/01/08 2,965 2,965 2,803 2,910 88,500
2020/01/07 2,910 3,020 2,910 2,986 44,500
2020/01/06 2,903 2,944 2,891 2,928 41,800

このページの先頭へ