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
2021/12/30 741 741 707 712 9,000
2021/12/29 725 748 713 733 12,800
2021/12/28 712 727 704 704 28,200
2021/12/27 775 775 731 732 29,500
2021/12/24 782 785 757 760 9,000
2021/12/23 801 806 785 785 15,300
2021/12/22 785 816 761 816 42,400
2021/12/21 704 794 704 789 67,400
2021/12/20 708 717 698 708 8,800
2021/12/17 745 745 713 715 13,200
2021/12/16 765 783 732 745 21,200
2021/12/15 755 781 745 753 11,200
2021/12/14 771 785 732 746 15,700
2021/12/13 818 818 759 787 28,600
2021/12/10 803 827 802 819 16,700
2021/12/09 848 860 801 818 25,200
2021/12/08 868 869 830 840 30,200
2021/12/07 838 848 822 848 11,800
2021/12/06 830 848 810 840 31,400
2021/12/03 816 864 801 842 45,700
2021/12/02 777 880 777 816 130,500
2021/12/01 743 820 734 771 70,400
2021/11/30 865 889 737 755 80,000
2021/11/29 890 955 850 857 105,500
2021/11/26 874 1,024 870 935 518,400
2021/11/25 924 1,090 873 874 499,400
2021/11/24 1,243 1,262 918 940 628,400
2021/11/22 1,016 1,016 1,016 1,016 17,300
2021/11/19 730 866 730 866 106,700
2021/11/18 725 725 714 716 7,200
2021/11/17 700 724 700 723 15,900
2021/11/16 693 708 689 690 14,000
2021/11/15 690 707 687 697 22,300
2021/11/12 681 700 680 700 13,900
2021/11/11 699 704 683 683 19,200
2021/11/10 708 717 700 700 10,500
2021/11/09 717 720 713 719 4,700
2021/11/08 720 720 710 711 4,600
2021/11/05 735 735 714 714 6,100
2021/11/04 740 740 728 732 5,700
2021/11/02 730 741 730 730 5,600
2021/11/01 745 745 726 735 10,600
2021/10/29 743 744 736 742 4,900
2021/10/28 744 744 731 738 4,300
2021/10/27 730 750 730 750 4,400
2021/10/26 717 739 714 736 14,800
2021/10/25 707 707 694 703 5,200
2021/10/22 703 716 696 716 6,500
2021/10/21 718 718 708 714 4,600
2021/10/20 721 721 706 712 7,600
2021/10/19 689 715 688 715 11,200
2021/10/18 718 721 694 694 12,400
2021/10/15 732 733 716 718 5,900
2021/10/14 735 737 726 726 2,900
2021/10/13 741 743 732 741 1,900
2021/10/12 757 757 731 731 6,900
2021/10/11 752 755 746 751 3,200
2021/10/08 726 751 713 751 14,000
2021/10/07 711 725 711 719 8,400
2021/10/06 723 724 707 711 10,000
2021/10/05 735 736 703 717 21,400
2021/10/04 775 776 737 748 13,400
2021/10/01 769 780 766 772 7,000
2021/09/30 767 778 763 775 5,700
2021/09/29 758 767 742 767 14,100
2021/09/28 791 791 760 762 22,000
2021/09/27 802 808 782 790 21,300
2021/09/24 788 795 779 786 16,300
2021/09/22 807 807 773 773 17,100
2021/09/21 835 835 805 815 12,300
2021/09/17 874 874 835 846 11,300
2021/09/16 884 889 861 874 11,100
2021/09/15 879 883 870 880 16,700
2021/09/14 873 883 869 880 16,200
2021/09/13 877 877 861 865 7,000
2021/09/10 869 880 869 874 6,500
2021/09/09 867 880 863 878 7,800
2021/09/08 853 881 851 880 14,200
2021/09/07 875 880 850 853 10,500
2021/09/06 897 900 869 880 21,700
2021/09/03 852 898 848 898 22,100
2021/09/02 842 855 837 837 9,100
2021/09/01 834 850 826 850 7,200
2021/08/31 824 835 820 824 8,400
2021/08/30 827 827 811 824 6,600
2021/08/27 820 825 813 819 6,200
2021/08/26 810 826 801 826 15,000
2021/08/25 818 823 798 810 15,700
2021/08/24 772 818 772 813 26,800
2021/08/23 743 765 740 764 10,000
2021/08/20 797 797 744 744 18,600
2021/08/19 761 799 760 798 23,200
2021/08/18 729 775 704 774 31,300
2021/08/17 750 750 714 714 26,100
2021/08/16 735 754 735 735 69,900
2021/08/13 856 888 853 885 20,900
2021/08/12 900 900 871 871 14,600
2021/08/11 852 904 850 900 20,700
2021/08/10 854 857 831 837 35,800
2021/08/06 905 908 824 868 93,500
2021/08/05 925 931 896 905 22,200
2021/08/04 988 989 913 915 23,000
2021/08/03 1,003 1,003 973 973 19,100
2021/08/02 1,044 1,045 1,010 1,010 13,300
2021/07/30 1,076 1,076 1,045 1,049 7,700
2021/07/29 1,083 1,087 1,080 1,083 3,900
2021/07/28 1,082 1,091 1,080 1,086 4,700
2021/07/27 1,098 1,110 1,087 1,105 8,900
2021/07/26 1,115 1,115 1,083 1,101 14,800
2021/07/21 1,091 1,111 1,091 1,102 4,900
2021/07/20 1,093 1,101 1,092 1,101 4,100
2021/07/19 1,104 1,134 1,104 1,110 8,600
2021/07/16 1,114 1,131 1,094 1,123 14,900
2021/07/15 1,129 1,129 1,085 1,085 25,700
2021/07/14 1,131 1,150 1,122 1,145 15,000
2021/07/13 1,150 1,156 1,131 1,131 6,800
2021/07/12 1,156 1,156 1,134 1,135 8,700
2021/07/09 1,090 1,126 1,085 1,126 13,400
2021/07/08 1,129 1,129 1,104 1,104 5,600
2021/07/07 1,156 1,156 1,124 1,128 8,100
2021/07/06 1,159 1,184 1,145 1,165 15,400
2021/07/05 1,127 1,161 1,116 1,149 13,500
2021/07/02 1,112 1,116 1,094 1,102 11,300
2021/07/01 1,149 1,155 1,112 1,112 12,800
2021/06/30 1,178 1,181 1,142 1,145 14,300
2021/06/29 1,174 1,181 1,159 1,161 11,200
2021/06/28 1,165 1,188 1,145 1,188 26,400
2021/06/25 1,145 1,160 1,141 1,146 8,700
2021/06/24 1,133 1,172 1,133 1,142 17,900
2021/06/23 1,108 1,136 1,108 1,132 6,700
2021/06/22 1,111 1,133 1,109 1,115 11,300
2021/06/21 1,150 1,150 1,094 1,110 22,900
2021/06/18 1,162 1,169 1,156 1,160 5,200
2021/06/17 1,180 1,188 1,158 1,173 11,400
2021/06/16 1,201 1,207 1,180 1,180 10,400
2021/06/15 1,208 1,239 1,199 1,212 17,200
2021/06/14 1,212 1,213 1,192 1,208 8,400
2021/06/11 1,208 1,208 1,177 1,193 7,700
2021/06/10 1,218 1,218 1,176 1,197 14,800
2021/06/09 1,213 1,244 1,199 1,212 23,000
2021/06/08 1,176 1,244 1,176 1,237 35,300
2021/06/07 1,140 1,187 1,128 1,171 32,100
2021/06/04 1,104 1,139 1,090 1,135 20,400
2021/06/03 1,111 1,114 1,095 1,104 8,000
2021/06/02 1,097 1,134 1,065 1,111 37,200
2021/06/01 1,073 1,089 1,047 1,086 16,200
2021/05/31 1,094 1,096 1,074 1,083 19,100
2021/05/28 1,110 1,110 1,094 1,098 11,800
2021/05/27 1,122 1,122 1,095 1,095 13,300
2021/05/26 1,124 1,133 1,120 1,123 13,900
2021/05/25 1,128 1,128 1,103 1,113 18,300
2021/05/24 1,149 1,149 1,095 1,104 44,400
2021/05/21 1,109 1,172 1,102 1,161 44,900
2021/05/20 1,081 1,119 1,076 1,093 48,700
2021/05/19 1,052 1,102 1,052 1,078 55,000
2021/05/18 1,031 1,117 1,014 1,073 240,000
2021/05/17 1,129 1,129 1,129 1,129 7,200
2021/05/14 1,461 1,461 1,425 1,429 12,100
2021/05/13 1,431 1,445 1,401 1,414 30,200
2021/05/12 1,485 1,499 1,451 1,466 18,300
2021/05/11 1,498 1,512 1,486 1,486 14,600
2021/05/10 1,488 1,560 1,485 1,524 27,300
2021/05/07 1,472 1,493 1,468 1,485 6,200
2021/05/06 1,490 1,505 1,471 1,473 11,800
2021/04/30 1,498 1,498 1,463 1,485 20,700
2021/04/28 1,476 1,513 1,461 1,513 21,900
2021/04/27 1,480 1,509 1,479 1,494 16,000
2021/04/26 1,494 1,494 1,472 1,475 15,100
2021/04/23 1,488 1,501 1,481 1,483 13,100
2021/04/22 1,499 1,516 1,490 1,491 15,000
2021/04/21 1,510 1,515 1,481 1,481 36,700
2021/04/20 1,572 1,572 1,526 1,542 17,400
2021/04/19 1,505 1,597 1,505 1,586 32,800
2021/04/16 1,549 1,549 1,499 1,505 47,100
2021/04/15 1,538 1,558 1,538 1,544 9,600
2021/04/14 1,550 1,560 1,538 1,544 14,600
2021/04/13 1,550 1,569 1,539 1,539 26,000
2021/04/12 1,584 1,589 1,552 1,552 29,800
2021/04/09 1,588 1,602 1,584 1,584 18,500
2021/04/08 1,600 1,600 1,580 1,594 24,600
2021/04/07 1,620 1,628 1,600 1,608 17,000
2021/04/06 1,607 1,620 1,600 1,620 25,000
2021/04/05 1,616 1,617 1,596 1,611 26,400
2021/04/02 1,645 1,645 1,609 1,612 19,200
2021/04/01 1,597 1,638 1,597 1,637 26,200
2021/03/31 1,640 1,640 1,600 1,600 30,700
2021/03/30 1,608 1,684 1,601 1,627 149,600
2021/03/29 1,652 1,680 1,612 1,629 54,500
2021/03/26 1,629 1,659 1,608 1,640 36,600
2021/03/25 1,659 1,659 1,590 1,628 26,200
2021/03/24 1,662 1,662 1,606 1,636 31,000
2021/03/23 1,691 1,708 1,663 1,670 29,500
2021/03/22 1,703 1,713 1,665 1,696 26,700
2021/03/19 1,670 1,690 1,636 1,683 38,400
2021/03/18 1,699 1,723 1,685 1,695 40,100
2021/03/17 1,684 1,720 1,678 1,686 17,200
2021/03/16 1,700 1,700 1,665 1,695 14,100
2021/03/15 1,680 1,696 1,640 1,679 25,500
2021/03/12 1,569 1,700 1,568 1,679 53,400
2021/03/11 1,547 1,575 1,542 1,575 26,500
2021/03/10 1,560 1,585 1,540 1,558 35,000
2021/03/09 1,563 1,579 1,522 1,574 46,900
2021/03/08 1,580 1,580 1,538 1,538 51,100
2021/03/05 1,620 1,621 1,541 1,563 67,900
2021/03/04 1,675 1,693 1,617 1,658 46,600
2021/03/03 1,661 1,718 1,651 1,700 34,900
2021/03/02 1,674 1,735 1,650 1,671 29,500
2021/03/01 1,690 1,695 1,637 1,674 40,000
2021/02/26 1,700 1,717 1,660 1,679 47,600
2021/02/25 1,767 1,767 1,705 1,729 40,000
2021/02/24 1,784 1,784 1,702 1,746 33,700
2021/02/22 1,700 1,750 1,671 1,730 50,100
2021/02/19 1,728 1,745 1,615 1,670 101,800
2021/02/18 1,720 1,781 1,703 1,709 93,000
2021/02/17 1,806 1,806 1,703 1,709 118,400
2021/02/16 1,851 1,879 1,781 1,806 156,300
2021/02/15 1,879 1,918 1,802 1,862 235,000
2021/02/12 2,288 2,288 2,103 2,149 173,100
2021/02/10 2,260 2,320 2,194 2,217 302,100
2021/02/09 2,069 2,121 2,038 2,110 55,100
2021/02/08 2,055 2,080 2,036 2,069 42,900
2021/02/05 1,954 2,069 1,954 2,050 72,800
2021/02/04 1,938 1,963 1,910 1,954 33,100
2021/02/03 1,897 1,970 1,875 1,958 48,300
2021/02/02 1,805 1,894 1,805 1,875 38,700
2021/02/01 1,780 1,804 1,770 1,798 32,000
2021/01/29 1,837 1,868 1,780 1,803 60,000
2021/01/28 1,821 1,874 1,818 1,846 56,100
2021/01/27 1,905 1,905 1,870 1,901 41,100
2021/01/26 2,009 2,009 1,901 1,920 50,800
2021/01/25 2,024 2,060 1,980 2,014 54,700
2021/01/22 1,969 2,097 1,958 2,086 67,800
2021/01/21 1,910 1,982 1,910 1,978 41,600
2021/01/20 1,933 1,941 1,886 1,910 31,600
2021/01/19 1,957 1,958 1,936 1,953 14,600
2021/01/18 1,902 1,964 1,900 1,957 21,300
2021/01/15 1,951 1,960 1,875 1,935 39,200
2021/01/14 1,957 1,979 1,933 1,950 51,300
2021/01/13 1,919 1,957 1,910 1,957 32,300
2021/01/12 1,890 1,920 1,883 1,919 29,400
2021/01/08 1,865 1,896 1,851 1,895 29,200
2021/01/07 1,899 1,921 1,832 1,832 42,000
2021/01/06 1,802 1,909 1,802 1,890 58,600
2021/01/05 1,801 1,830 1,791 1,797 16,500
2021/01/04 1,850 1,860 1,783 1,814 25,300

このページの先頭へ