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 |
---|---|---|---|---|---|
2009/12/30 | 239 | 239 | 239 | 239 | 1,000 |
2009/12/29 | 241 | 241 | 241 | 241 | 1,000 |
2009/12/28 | 243 | 243 | 243 | 243 | 1,000 |
2009/12/25 | 243 | 243 | 243 | 243 | 5,000 |
2009/12/22 | 243 | 243 | 234 | 235 | 6,000 |
2009/12/17 | 240 | 240 | 240 | 240 | 1,000 |
2009/12/16 | 245 | 245 | 245 | 245 | 500 |
2009/12/14 | 245 | 245 | 245 | 245 | 500 |
2009/12/07 | 240 | 240 | 240 | 240 | 1,500 |
2009/12/03 | 240 | 240 | 240 | 240 | 500 |
2009/12/01 | 240 | 240 | 240 | 240 | 500 |
2009/11/25 | 248 | 248 | 244 | 244 | 19,500 |
2009/11/24 | 238 | 238 | 238 | 238 | 4,500 |
2009/11/20 | 246 | 246 | 246 | 246 | 1,000 |
2009/11/19 | 242 | 242 | 242 | 242 | 500 |
2009/11/18 | 240 | 240 | 240 | 240 | 500 |
2009/11/16 | 246 | 246 | 244 | 244 | 5,000 |
2009/11/10 | 241 | 241 | 238 | 238 | 1,500 |
2009/11/06 | 241 | 241 | 241 | 241 | 500 |
2009/10/26 | 231 | 231 | 231 | 231 | 500 |
2009/10/23 | 242 | 242 | 240 | 240 | 5,500 |
2009/10/22 | 246 | 246 | 246 | 246 | 500 |
2009/10/21 | 239 | 239 | 235 | 235 | 4,500 |
2009/10/20 | 245 | 245 | 238 | 238 | 5,000 |
2009/10/19 | 240 | 250 | 240 | 250 | 1,000 |
2009/10/14 | 240 | 241 | 240 | 240 | 2,500 |
2009/10/13 | 240 | 245 | 240 | 240 | 8,000 |
2009/10/09 | 241 | 241 | 240 | 240 | 4,000 |
2009/10/08 | 250 | 250 | 250 | 250 | 500 |
2009/10/06 | 250 | 250 | 250 | 250 | 1,500 |
2009/09/25 | 270 | 270 | 269 | 269 | 4,000 |
2009/09/24 | 270 | 270 | 265 | 265 | 1,000 |
2009/09/18 | 270 | 275 | 270 | 275 | 1,500 |
2009/09/16 | 270 | 270 | 270 | 270 | 1,500 |
2009/09/15 | 270 | 270 | 270 | 270 | 500 |
2009/09/14 | 261 | 261 | 261 | 261 | 3,000 |
2009/09/11 | 280 | 280 | 280 | 280 | 500 |
2009/09/08 | 275 | 285 | 267 | 285 | 2,500 |
2009/09/01 | 282 | 282 | 282 | 282 | 500 |
2009/08/28 | 287 | 287 | 287 | 287 | 1,000 |
2009/08/27 | 302 | 307 | 300 | 300 | 8,000 |
2009/08/26 | 274 | 298 | 274 | 287 | 13,000 |
2009/08/25 | 276 | 279 | 276 | 279 | 5,000 |
2009/08/24 | 270 | 276 | 270 | 276 | 10,500 |
2009/08/21 | 270 | 271 | 267 | 267 | 3,500 |
2009/08/20 | 265 | 270 | 265 | 270 | 2,000 |
2009/08/19 | 262 | 262 | 262 | 262 | 1,000 |
2009/08/18 | 269 | 269 | 264 | 264 | 11,000 |
2009/08/12 | 270 | 270 | 270 | 270 | 500 |
2009/08/11 | 274 | 274 | 270 | 271 | 2,500 |
2009/08/10 | 278 | 278 | 273 | 273 | 2,000 |
2009/08/03 | 290 | 290 | 290 | 290 | 1,000 |
2009/07/27 | 296 | 296 | 296 | 296 | 1,000 |
2009/07/24 | 295 | 300 | 295 | 300 | 32,500 |
2009/07/23 | 278 | 278 | 275 | 275 | 1,500 |
2009/07/22 | 279 | 279 | 270 | 270 | 5,500 |
2009/07/21 | 275 | 278 | 275 | 277 | 9,000 |
2009/07/17 | 270 | 273 | 270 | 273 | 2,000 |
2009/07/15 | 270 | 270 | 250 | 270 | 6,500 |
2009/07/14 | 260 | 270 | 260 | 270 | 1,500 |
2009/07/08 | 263 | 263 | 260 | 260 | 2,000 |
2009/07/02 | 268 | 278 | 268 | 278 | 1,500 |
2009/06/29 | 268 | 268 | 268 | 268 | 1,000 |
2009/06/26 | 272 | 272 | 272 | 272 | 500 |
2009/06/25 | 273 | 274 | 258 | 274 | 14,000 |
2009/06/24 | 276 | 293 | 274 | 293 | 6,500 |
2009/06/23 | 275 | 275 | 275 | 275 | 500 |
2009/06/22 | 268 | 273 | 267 | 273 | 3,500 |
2009/06/19 | 266 | 266 | 266 | 266 | 500 |
2009/06/18 | 257 | 263 | 257 | 263 | 1,000 |
2009/06/16 | 255 | 255 | 249 | 251 | 7,000 |
2009/06/15 | 248 | 254 | 248 | 254 | 4,000 |
2009/06/11 | 236 | 245 | 236 | 245 | 2,000 |
2009/06/09 | 239 | 240 | 239 | 240 | 1,500 |
2009/06/02 | 241 | 241 | 240 | 240 | 2,500 |
2009/06/01 | 240 | 248 | 240 | 248 | 2,500 |
2009/05/25 | 240 | 240 | 235 | 240 | 20,500 |
2009/05/21 | 234 | 236 | 226 | 236 | 5,000 |
2009/05/20 | 230 | 230 | 229 | 229 | 2,500 |
2009/05/19 | 220 | 228 | 220 | 228 | 2,500 |
2009/05/18 | 217 | 217 | 217 | 217 | 1,000 |
2009/05/15 | 210 | 212 | 210 | 212 | 4,000 |
2009/05/14 | 206 | 206 | 206 | 206 | 500 |
2009/05/13 | 206 | 206 | 206 | 206 | 1,500 |
2009/05/11 | 198 | 203 | 198 | 199 | 1,500 |
2009/05/08 | 197 | 200 | 197 | 197 | 7,000 |
2009/05/01 | 199 | 199 | 192 | 197 | 6,500 |
2009/04/30 | 203 | 203 | 198 | 198 | 9,500 |
2009/04/28 | 198 | 198 | 198 | 198 | 500 |
2009/04/27 | 200 | 200 | 200 | 200 | 4,500 |
2009/04/24 | 203 | 207 | 200 | 200 | 8,500 |
2009/04/23 | 197 | 200 | 197 | 200 | 1,000 |
2009/04/22 | 195 | 199 | 195 | 199 | 2,000 |
2009/04/21 | 194 | 203 | 194 | 203 | 1,500 |
2009/04/20 | 203 | 203 | 201 | 201 | 3,000 |
2009/04/17 | 203 | 203 | 203 | 203 | 8,500 |
2009/04/15 | 203 | 203 | 203 | 203 | 1,000 |
2009/04/13 | 199 | 203 | 199 | 203 | 4,000 |
2009/04/10 | 189 | 191 | 186 | 191 | 3,500 |
2009/04/09 | 187 | 192 | 185 | 192 | 3,500 |
2009/04/08 | 188 | 193 | 188 | 193 | 1,000 |
2009/04/07 | 190 | 194 | 189 | 194 | 3,500 |
2009/04/06 | 193 | 196 | 190 | 190 | 1,500 |
2009/04/03 | 194 | 198 | 194 | 198 | 1,000 |
2009/04/01 | 199 | 199 | 199 | 199 | 1,500 |
2009/03/31 | 199 | 199 | 199 | 199 | 500 |
2009/03/27 | 195 | 200 | 195 | 200 | 2,000 |
2009/03/26 | 199 | 199 | 191 | 199 | 2,500 |
2009/03/25 | 202 | 202 | 200 | 200 | 6,500 |
2009/03/24 | 200 | 200 | 200 | 200 | 3,000 |
2009/03/19 | 188 | 203 | 185 | 200 | 6,000 |
2009/03/18 | 200 | 200 | 190 | 190 | 3,500 |
2009/03/17 | 192 | 200 | 192 | 200 | 2,000 |
2009/03/13 | 181 | 200 | 181 | 200 | 1,500 |
2009/03/12 | 181 | 191 | 181 | 191 | 2,000 |
2009/03/05 | 188 | 201 | 188 | 201 | 2,500 |
2009/03/04 | 190 | 190 | 185 | 188 | 2,500 |
2009/03/03 | 200 | 205 | 200 | 205 | 2,000 |
2009/03/02 | 197 | 205 | 197 | 205 | 3,000 |
2009/02/27 | 175 | 194 | 175 | 194 | 6,500 |
2009/02/26 | 203 | 203 | 177 | 185 | 12,500 |
2009/02/25 | 193 | 201 | 192 | 201 | 9,000 |
2009/02/24 | 196 | 200 | 192 | 192 | 3,500 |
2009/02/23 | 199 | 226 | 196 | 206 | 21,000 |
2009/02/20 | 254 | 265 | 194 | 194 | 46,000 |
2009/02/19 | 277 | 280 | 274 | 274 | 2,000 |
2009/02/18 | 277 | 277 | 276 | 276 | 1,000 |
2009/02/16 | 279 | 279 | 265 | 279 | 3,500 |
2009/02/12 | 280 | 282 | 280 | 280 | 2,500 |
2009/02/05 | 282 | 282 | 282 | 282 | 500 |
2009/02/04 | 285 | 285 | 285 | 285 | 1,000 |
2009/02/03 | 285 | 285 | 285 | 285 | 1,000 |
2009/01/30 | 291 | 291 | 291 | 291 | 500 |
2009/01/28 | 290 | 290 | 290 | 290 | 500 |
2009/01/23 | 300 | 300 | 287 | 292 | 9,000 |
2009/01/22 | 295 | 308 | 295 | 308 | 1,500 |
2009/01/21 | 295 | 295 | 295 | 295 | 500 |
2009/01/20 | 288 | 297 | 286 | 297 | 2,500 |
2009/01/19 | 291 | 291 | 290 | 290 | 2,000 |
2009/01/16 | 295 | 295 | 295 | 295 | 1,000 |
2009/01/15 | 290 | 305 | 290 | 305 | 3,000 |
2009/01/14 | 294 | 295 | 294 | 294 | 3,000 |
2009/01/13 | 292 | 292 | 292 | 292 | 1,500 |
2009/01/06 | 299 | 299 | 299 | 299 | 1,000 |