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

市進ホールディングス(4645)の株価時系列情報

市進ホールディングス(4645)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
1999/12/29 270 270 270 270 1,000
1999/12/28 250 290 250 290 5,000
1999/12/27 250 251 250 251 4,000
1999/12/24 260 260 250 250 4,000
1999/12/22 250 250 250 250 1,000
1999/12/21 250 250 250 250 4,000
1999/12/17 250 250 250 250 2,000
1999/12/16 260 260 250 250 2,000
1999/12/14 270 270 270 270 1,000
1999/12/13 270 270 270 270 1,000
1999/12/03 300 300 300 300 1,000
1999/11/30 290 290 290 290 1,000
1999/11/29 290 290 290 290 2,000
1999/11/25 295 300 295 300 7,000
1999/11/22 295 295 295 295 2,000
1999/11/17 309 309 309 309 1,000
1999/11/11 300 310 300 310 3,000
1999/11/05 310 310 310 310 1,000
1999/10/29 320 330 320 330 6,000
1999/10/28 310 310 310 310 4,000
1999/10/27 299 310 299 310 13,000
1999/10/25 300 300 300 300 1,000
1999/10/22 296 296 296 296 1,000
1999/10/20 295 295 295 295 1,000
1999/10/18 305 305 305 305 1,000
1999/10/15 300 300 300 300 1,000
1999/10/12 301 301 301 301 1,000
1999/09/30 330 330 330 330 1,000
1999/09/28 329 329 329 329 1,000
1999/09/27 315 315 315 315 3,000
1999/09/24 315 315 315 315 2,000
1999/09/21 316 316 316 316 1,000
1999/09/20 315 315 315 315 1,000
1999/09/17 340 340 330 330 5,000
1999/09/16 340 340 340 340 5,000
1999/09/14 330 345 330 345 8,000
1999/09/13 327 330 327 330 4,000
1999/09/09 330 330 330 330 1,000
1999/09/08 326 326 326 326 2,000
1999/09/07 321 321 320 320 4,000
1999/09/06 320 320 320 320 2,000
1999/09/02 345 347 345 347 5,000
1999/08/30 346 360 346 360 7,000
1999/08/27 335 335 335 335 2,000
1999/08/26 321 340 321 340 6,000
1999/08/25 356 360 311 312 7,000
1999/08/24 365 365 365 365 4,000
1999/08/23 400 400 365 365 26,000
1999/08/20 316 365 310 365 31,000
1999/08/17 303 303 303 303 3,000
1999/08/06 314 314 314 314 1,000
1999/08/04 310 310 310 310 1,000
1999/08/03 310 310 310 310 1,000
1999/08/02 310 310 310 310 3,000
1999/07/28 310 315 310 315 3,000
1999/07/27 310 310 310 310 1,000
1999/07/23 321 321 320 320 9,000
1999/07/22 325 325 320 320 3,000
1999/07/21 320 325 320 325 3,000
1999/07/16 315 315 315 315 4,000
1999/07/15 310 310 310 310 4,000
1999/07/14 310 310 302 302 6,000
1999/07/13 320 320 305 307 3,000
1999/07/12 320 320 315 315 6,000
1999/07/09 320 320 320 320 4,000
1999/07/08 325 335 325 325 12,000
1999/07/07 320 330 320 325 10,000
1999/07/06 315 320 315 315 12,000
1999/07/05 305 310 295 295 21,000
1999/07/02 304 304 290 290 9,000
1999/07/01 300 300 300 300 2,000
1999/06/30 300 300 299 300 5,000
1999/06/29 300 300 300 300 1,000
1999/06/25 300 300 300 300 7,000
1999/06/24 305 305 300 300 2,000
1999/06/23 305 305 305 305 1,000
1999/06/22 305 305 305 305 1,000
1999/06/21 300 300 300 300 2,000
1999/06/18 300 300 300 300 3,000
1999/06/14 300 300 300 300 1,000
1999/06/10 300 300 300 300 1,000
1999/06/08 310 310 310 310 1,000
1999/06/04 300 300 300 300 1,000
1999/05/28 300 300 300 300 34,000
1999/05/25 300 300 300 300 7,000
1999/05/19 305 305 305 305 1,000
1999/05/17 300 300 295 295 3,000
1999/05/11 301 301 300 300 2,000
1999/05/10 310 310 306 306 3,000
1999/05/06 306 308 306 308 2,000
1999/04/30 301 301 301 301 1,000
1999/04/28 310 310 310 310 1,000
1999/04/27 315 315 300 300 11,000
1999/04/23 315 315 315 315 25,000
1999/04/22 315 315 315 315 3,000
1999/04/21 315 315 315 315 2,000
1999/04/19 315 315 315 315 1,000
1999/04/15 329 329 329 329 1,000
1999/04/14 330 330 330 330 2,000
1999/04/13 338 338 330 330 5,000
1999/04/12 335 337 334 337 3,000
1999/04/08 335 335 335 335 1,000
1999/04/07 330 330 330 330 5,000
1999/04/06 330 331 330 331 5,000
1999/04/05 300 312 295 312 7,000
1999/04/02 290 290 290 290 2,000
1999/03/30 292 292 292 292 3,000
1999/03/29 293 293 293 293 1,000
1999/03/26 290 300 290 290 5,000
1999/03/25 289 289 289 289 5,000
1999/03/24 283 283 283 283 16,000
1999/03/23 283 283 283 283 15,000
1999/03/18 280 300 280 300 6,000
1999/03/15 280 280 280 280 1,000
1999/03/12 280 280 280 280 1,000
1999/03/11 271 271 270 270 5,000
1999/03/05 275 275 275 275 1,000
1999/03/04 285 285 285 285 1,000
1999/02/25 315 315 315 315 6,000
1999/02/24 300 300 300 300 1,000
1999/02/23 290 290 285 285 2,000
1999/02/22 320 320 320 320 2,000
1999/02/19 319 320 319 320 4,000
1999/02/18 300 300 280 285 4,000
1999/02/17 280 305 280 300 6,000
1999/02/16 285 290 285 290 3,000
1999/02/15 260 275 260 265 21,000
1999/02/12 250 255 250 255 10,000
1999/02/10 252 252 248 250 12,000
1999/02/09 250 250 250 250 2,000
1999/02/08 252 252 251 251 11,000
1999/02/05 252 252 250 251 5,000
1999/02/04 257 257 255 255 4,000
1999/02/03 258 260 258 260 7,000
1999/02/02 259 260 259 260 9,000
1999/02/01 259 260 259 259 3,000
1999/01/29 266 266 261 261 8,000
1999/01/28 265 265 265 265 3,000
1999/01/27 274 274 265 265 2,000
1999/01/26 275 275 275 275 1,000
1999/01/25 270 275 270 275 9,000
1999/01/21 280 280 280 280 1,000
1999/01/20 270 280 270 280 3,000
1999/01/18 275 285 275 285 3,000
1999/01/06 320 320 320 320 1,000

このページの先頭へ