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 |
---|---|---|---|---|---|
2008/12/26 | 300 | 300 | 300 | 300 | 3,500 |
2008/12/25 | 296 | 300 | 296 | 300 | 4,000 |
2008/12/24 | 300 | 301 | 300 | 301 | 1,000 |
2008/12/22 | 305 | 305 | 305 | 305 | 500 |
2008/12/19 | 305 | 305 | 305 | 305 | 500 |
2008/12/17 | 305 | 310 | 289 | 310 | 5,500 |
2008/12/16 | 295 | 309 | 295 | 309 | 2,000 |
2008/12/15 | 300 | 310 | 300 | 310 | 1,500 |
2008/12/12 | 300 | 300 | 300 | 300 | 500 |
2008/12/11 | 296 | 298 | 281 | 281 | 6,000 |
2008/12/09 | 309 | 309 | 300 | 300 | 1,000 |
2008/12/05 | 290 | 290 | 290 | 290 | 500 |
2008/12/02 | 295 | 295 | 295 | 295 | 500 |
2008/11/27 | 290 | 290 | 290 | 290 | 500 |
2008/11/25 | 295 | 304 | 290 | 304 | 20,500 |
2008/11/21 | 299 | 310 | 292 | 310 | 8,000 |
2008/11/20 | 309 | 314 | 300 | 314 | 2,000 |
2008/11/19 | 295 | 322 | 287 | 322 | 12,500 |
2008/11/17 | 292 | 310 | 292 | 310 | 1,000 |
2008/11/14 | 292 | 292 | 292 | 292 | 500 |
2008/11/12 | 292 | 292 | 292 | 292 | 2,000 |
2008/11/10 | 297 | 297 | 297 | 297 | 1,000 |
2008/11/07 | 293 | 293 | 285 | 285 | 2,000 |
2008/11/05 | 269 | 293 | 269 | 293 | 2,000 |
2008/11/04 | 294 | 294 | 280 | 294 | 1,500 |
2008/10/31 | 294 | 294 | 294 | 294 | 1,500 |
2008/10/27 | 295 | 299 | 250 | 299 | 2,500 |
2008/10/24 | 293 | 299 | 293 | 299 | 5,000 |
2008/10/23 | 281 | 300 | 281 | 299 | 4,000 |
2008/10/22 | 281 | 281 | 281 | 281 | 500 |
2008/10/16 | 273 | 310 | 273 | 300 | 5,000 |
2008/10/15 | 243 | 273 | 243 | 273 | 1,000 |
2008/10/14 | 238 | 238 | 238 | 238 | 1,000 |
2008/10/10 | 230 | 268 | 225 | 268 | 3,000 |
2008/10/08 | 235 | 275 | 235 | 275 | 1,500 |
2008/10/07 | 290 | 295 | 265 | 285 | 5,000 |
2008/10/03 | 310 | 310 | 310 | 310 | 500 |
2008/10/01 | 305 | 305 | 305 | 305 | 500 |
2008/09/30 | 304 | 304 | 304 | 304 | 500 |
2008/09/26 | 307 | 307 | 307 | 307 | 500 |
2008/09/25 | 308 | 308 | 302 | 302 | 3,500 |
2008/09/24 | 303 | 303 | 275 | 303 | 4,000 |
2008/09/22 | 303 | 303 | 303 | 303 | 500 |
2008/09/18 | 283 | 302 | 283 | 302 | 1,500 |
2008/09/16 | 298 | 303 | 298 | 303 | 1,500 |
2008/09/12 | 303 | 303 | 303 | 303 | 2,000 |
2008/09/11 | 298 | 303 | 298 | 303 | 2,000 |
2008/09/10 | 294 | 294 | 294 | 294 | 500 |
2008/09/09 | 295 | 295 | 290 | 290 | 1,000 |
2008/09/08 | 303 | 303 | 295 | 295 | 2,500 |
2008/09/05 | 308 | 308 | 308 | 308 | 1,000 |
2008/09/04 | 313 | 314 | 300 | 310 | 3,500 |
2008/09/03 | 313 | 313 | 313 | 313 | 500 |
2008/09/02 | 300 | 310 | 300 | 310 | 2,500 |
2008/09/01 | 310 | 326 | 310 | 326 | 3,500 |
2008/08/29 | 326 | 326 | 326 | 326 | 500 |
2008/08/28 | 311 | 311 | 311 | 311 | 1,000 |
2008/08/27 | 325 | 325 | 325 | 325 | 500 |
2008/08/26 | 325 | 325 | 325 | 325 | 500 |
2008/08/25 | 332 | 332 | 328 | 328 | 4,000 |
2008/08/22 | 320 | 327 | 320 | 327 | 5,000 |
2008/08/21 | 320 | 320 | 320 | 320 | 500 |
2008/08/20 | 320 | 320 | 320 | 320 | 500 |
2008/08/11 | 334 | 344 | 334 | 344 | 1,000 |
2008/08/04 | 334 | 334 | 334 | 334 | 500 |
2008/08/01 | 330 | 335 | 330 | 335 | 4,500 |
2008/07/25 | 330 | 341 | 330 | 341 | 8,000 |
2008/07/24 | 343 | 350 | 343 | 350 | 1,500 |
2008/07/23 | 340 | 340 | 340 | 340 | 3,500 |
2008/07/22 | 340 | 340 | 340 | 340 | 6,000 |
2008/07/18 | 331 | 333 | 330 | 333 | 2,000 |
2008/07/11 | 334 | 334 | 334 | 334 | 500 |
2008/07/10 | 325 | 325 | 325 | 325 | 3,000 |
2008/07/09 | 345 | 345 | 345 | 345 | 1,500 |
2008/07/02 | 348 | 350 | 348 | 350 | 2,000 |
2008/06/30 | 350 | 350 | 350 | 350 | 500 |
2008/06/26 | 335 | 335 | 335 | 335 | 500 |
2008/06/25 | 360 | 360 | 350 | 350 | 30,000 |
2008/06/24 | 351 | 365 | 351 | 365 | 6,500 |
2008/06/23 | 348 | 348 | 348 | 348 | 1,000 |
2008/06/20 | 348 | 348 | 348 | 348 | 1,500 |
2008/06/19 | 340 | 340 | 338 | 338 | 1,500 |
2008/06/18 | 339 | 340 | 339 | 340 | 1,000 |
2008/06/16 | 334 | 338 | 334 | 338 | 3,500 |
2008/06/13 | 333 | 336 | 333 | 336 | 1,500 |
2008/06/12 | 336 | 336 | 334 | 336 | 6,000 |
2008/06/11 | 336 | 337 | 336 | 336 | 4,000 |
2008/06/05 | 333 | 333 | 333 | 333 | 2,000 |
2008/06/03 | 341 | 341 | 335 | 336 | 3,000 |
2008/06/02 | 338 | 339 | 335 | 339 | 2,500 |
2008/05/29 | 338 | 338 | 338 | 338 | 500 |
2008/05/28 | 330 | 330 | 330 | 330 | 1,000 |
2008/05/23 | 358 | 358 | 352 | 352 | 14,500 |
2008/05/22 | 315 | 325 | 313 | 325 | 8,000 |
2008/05/20 | 311 | 311 | 311 | 311 | 1,000 |
2008/05/19 | 320 | 320 | 320 | 320 | 500 |
2008/05/16 | 320 | 320 | 320 | 320 | 500 |
2008/05/13 | 310 | 315 | 306 | 315 | 1,500 |
2008/05/12 | 310 | 310 | 310 | 310 | 500 |
2008/05/08 | 326 | 326 | 326 | 326 | 500 |
2008/05/07 | 330 | 330 | 330 | 330 | 500 |
2008/04/28 | 320 | 320 | 320 | 320 | 1,000 |
2008/04/25 | 315 | 318 | 315 | 318 | 4,000 |
2008/04/24 | 315 | 315 | 315 | 315 | 4,500 |
2008/04/23 | 317 | 320 | 315 | 315 | 2,000 |
2008/04/21 | 310 | 310 | 306 | 306 | 3,000 |
2008/04/18 | 320 | 320 | 320 | 320 | 500 |
2008/04/17 | 315 | 315 | 314 | 315 | 3,500 |
2008/04/16 | 325 | 329 | 311 | 325 | 6,000 |
2008/04/14 | 321 | 321 | 321 | 321 | 500 |
2008/04/11 | 304 | 322 | 303 | 322 | 6,000 |
2008/04/10 | 310 | 310 | 310 | 310 | 1,000 |
2008/04/09 | 310 | 310 | 310 | 310 | 2,500 |
2008/04/08 | 310 | 310 | 310 | 310 | 500 |
2008/04/04 | 310 | 310 | 310 | 310 | 1,500 |
2008/04/03 | 325 | 325 | 321 | 321 | 1,000 |
2008/04/01 | 320 | 320 | 320 | 320 | 500 |
2008/03/25 | 335 | 335 | 330 | 330 | 4,500 |
2008/03/24 | 320 | 330 | 316 | 330 | 8,000 |
2008/03/21 | 312 | 315 | 312 | 314 | 2,500 |
2008/03/19 | 321 | 321 | 321 | 321 | 500 |
2008/03/17 | 315 | 321 | 315 | 320 | 1,500 |
2008/03/06 | 334 | 335 | 334 | 335 | 1,000 |
2008/03/04 | 341 | 341 | 336 | 337 | 4,000 |
2008/03/03 | 337 | 337 | 337 | 337 | 1,000 |
2008/02/29 | 340 | 352 | 339 | 350 | 5,000 |
2008/02/28 | 339 | 340 | 335 | 336 | 3,500 |
2008/02/27 | 360 | 361 | 322 | 339 | 19,000 |
2008/02/26 | 319 | 365 | 309 | 364 | 24,000 |
2008/02/25 | 325 | 326 | 320 | 321 | 16,500 |
2008/02/22 | 321 | 325 | 321 | 321 | 11,500 |
2008/02/21 | 323 | 323 | 320 | 320 | 2,500 |
2008/02/19 | 320 | 320 | 320 | 320 | 2,500 |
2008/02/18 | 320 | 321 | 320 | 320 | 3,000 |
2008/02/15 | 330 | 330 | 320 | 320 | 3,000 |
2008/02/14 | 315 | 321 | 315 | 320 | 2,000 |
2008/02/13 | 309 | 315 | 309 | 315 | 2,000 |
2008/02/12 | 315 | 316 | 315 | 315 | 4,000 |
2008/02/07 | 316 | 316 | 315 | 315 | 3,000 |
2008/02/06 | 304 | 307 | 304 | 307 | 2,000 |
2008/02/05 | 319 | 320 | 319 | 319 | 7,000 |
2008/02/04 | 319 | 321 | 319 | 319 | 7,000 |
2008/02/01 | 320 | 321 | 318 | 319 | 8,000 |
2008/01/31 | 318 | 318 | 318 | 318 | 2,000 |
2008/01/30 | 319 | 320 | 317 | 318 | 3,000 |
2008/01/28 | 310 | 310 | 310 | 310 | 500 |
2008/01/25 | 305 | 307 | 305 | 306 | 13,000 |
2008/01/24 | 300 | 307 | 300 | 305 | 6,500 |
2008/01/23 | 310 | 310 | 304 | 307 | 4,000 |
2008/01/22 | 332 | 335 | 306 | 307 | 5,500 |
2008/01/21 | 316 | 341 | 316 | 341 | 6,500 |
2008/01/18 | 315 | 316 | 315 | 316 | 2,500 |
2008/01/17 | 338 | 338 | 338 | 338 | 500 |
2008/01/16 | 338 | 338 | 337 | 337 | 1,000 |
2008/01/15 | 336 | 337 | 336 | 337 | 1,500 |
2008/01/09 | 345 | 345 | 336 | 336 | 2,000 |
2008/01/07 | 340 | 340 | 340 | 340 | 500 |
2008/01/04 | 349 | 350 | 335 | 335 | 1,500 |