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
2026/05/01 1,191 1,200 1,176 1,195 11,500
2026/04/30 1,220 1,220 1,190 1,190 13,800
2026/04/28 1,190 1,228 1,184 1,218 15,600
2026/04/27 1,194 1,195 1,171 1,183 16,200
2026/04/24 1,212 1,214 1,198 1,199 12,000
2026/04/23 1,220 1,225 1,199 1,199 13,500
2026/04/22 1,248 1,248 1,220 1,220 18,100
2026/04/21 1,219 1,234 1,206 1,219 15,900
2026/04/20 1,208 1,221 1,180 1,196 20,100
2026/04/17 1,216 1,234 1,210 1,216 15,200
2026/04/16 1,191 1,208 1,181 1,208 16,300
2026/04/15 1,186 1,219 1,186 1,192 23,700
2026/04/14 1,153 1,200 1,146 1,186 23,200
2026/04/13 1,129 1,149 1,122 1,135 10,000
2026/04/10 1,152 1,152 1,124 1,128 10,800
2026/04/09 1,140 1,157 1,135 1,139 20,400
2026/04/08 1,133 1,134 1,121 1,133 12,000
2026/04/07 1,124 1,138 1,115 1,125 24,400
2026/04/06 1,110 1,125 1,107 1,125 16,600
2026/04/03 1,103 1,103 1,087 1,098 9,700
2026/03/27 1,018 1,058 1,018 1,057 19,700
2026/03/26 1,033 1,033 1,005 1,015 21,300
2026/03/25 1,020 1,032 1,019 1,032 12,200
2026/03/24 1,000 1,012 981 1,012 16,700
2026/03/23 982 985 958 970 30,800
2026/03/19 1,027 1,041 988 997 42,500
2026/03/18 1,021 1,055 1,021 1,039 24,500
2026/03/17 1,015 1,019 1,001 1,009 18,900
2026/03/16 1,010 1,027 1,010 1,010 15,100
2026/03/13 1,010 1,022 999 1,010 13,200
2026/03/12 1,023 1,023 1,005 1,022 12,300
2026/03/11 1,058 1,081 1,014 1,035 25,900
2026/03/10 1,009 1,046 1,002 1,037 32,800
2026/03/09 989 1,003 981 998 33,200
2026/03/06 989 1,006 988 1,000 19,900
2026/03/05 975 1,001 975 994 42,100
2026/03/04 950 957 918 947 106,300
2026/03/03 1,000 1,000 970 970 39,100
2026/03/02 1,015 1,015 997 997 30,700
2026/02/27 1,010 1,020 998 1,006 34,600
2026/02/26 977 1,002 976 995 43,200
2026/02/25 956 991 956 984 95,600
2026/02/24 1,030 1,030 945 945 120,600
2026/02/20 1,051 1,055 994 1,000 124,000
2026/02/19 1,010 1,145 1,010 1,030 436,300
2026/02/18 1,014 1,017 992 995 89,400
2026/02/17 950 1,027 940 1,004 252,400
2026/02/16 1,107 1,107 1,107 1,107 82,300
2026/02/13 1,441 1,441 1,394 1,407 24,200
2026/02/12 1,437 1,442 1,428 1,437 13,500
2026/02/10 1,405 1,430 1,405 1,422 19,600
2026/02/09 1,410 1,419 1,402 1,407 18,900
2026/02/06 1,400 1,403 1,380 1,400 29,600
2026/02/05 1,388 1,400 1,385 1,392 22,600
2026/02/04 1,382 1,408 1,380 1,390 23,600
2026/02/03 1,407 1,412 1,382 1,382 42,400
2026/02/02 1,396 1,411 1,395 1,401 20,900
2026/01/30 1,403 1,411 1,396 1,396 21,900
2026/01/29 1,407 1,414 1,400 1,405 21,200
2026/01/28 1,424 1,430 1,406 1,416 15,400
2026/01/27 1,421 1,429 1,405 1,424 11,500
2026/01/26 1,426 1,438 1,410 1,429 21,700
2026/01/23 1,436 1,444 1,423 1,432 14,100
2026/01/22 1,430 1,435 1,420 1,429 17,800
2026/01/21 1,403 1,434 1,398 1,426 21,600
2026/01/20 1,427 1,432 1,408 1,408 25,000
2026/01/19 1,425 1,444 1,415 1,427 21,400
2026/01/16 1,433 1,455 1,408 1,455 26,300
2026/01/15 1,403 1,435 1,398 1,424 40,300
2026/01/14 1,406 1,421 1,396 1,405 52,000
2026/01/13 1,461 1,470 1,399 1,399 111,200
2026/01/09 1,472 1,488 1,445 1,471 50,300
2026/01/08 1,478 1,478 1,458 1,470 27,600
2026/01/07 1,499 1,499 1,456 1,466 51,900
2026/01/06 1,496 1,506 1,482 1,490 26,700
2026/01/05 1,530 1,530 1,466 1,496 50,800

このページの先頭へ