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 |
---|---|---|---|---|---|
2015/12/30 | 273 | 273 | 269 | 271 | 11,700 |
2015/12/29 | 274 | 274 | 266 | 273 | 19,600 |
2015/12/28 | 274 | 279 | 268 | 269 | 14,100 |
2015/12/25 | 274 | 274 | 261 | 268 | 40,100 |
2015/12/24 | 268 | 270 | 264 | 270 | 31,600 |
2015/12/22 | 260 | 263 | 257 | 263 | 32,000 |
2015/12/21 | 261 | 269 | 260 | 262 | 42,400 |
2015/12/18 | 256 | 261 | 254 | 260 | 26,400 |
2015/12/17 | 255 | 263 | 254 | 258 | 29,700 |
2015/12/16 | 261 | 277 | 251 | 253 | 62,800 |
2015/12/15 | 265 | 266 | 259 | 259 | 21,900 |
2015/12/14 | 280 | 281 | 260 | 264 | 81,800 |
2015/12/11 | 279 | 286 | 279 | 282 | 12,300 |
2015/12/10 | 293 | 293 | 278 | 279 | 37,000 |
2015/12/09 | 298 | 306 | 292 | 294 | 24,900 |
2015/12/08 | 292 | 330 | 292 | 295 | 137,700 |
2015/12/07 | 296 | 311 | 290 | 295 | 135,500 |
2015/12/04 | 279 | 342 | 279 | 297 | 612,700 |
2015/12/03 | 280 | 284 | 278 | 284 | 62,700 |
2015/12/02 | 274 | 277 | 274 | 275 | 28,700 |
2015/12/01 | 270 | 278 | 262 | 271 | 113,800 |
2015/11/30 | 261 | 269 | 260 | 264 | 99,000 |
2015/11/27 | 254 | 262 | 252 | 262 | 27,100 |
2015/11/26 | 250 | 256 | 248 | 253 | 45,700 |
2015/11/25 | 248 | 252 | 246 | 249 | 32,300 |
2015/11/24 | 244 | 244 | 241 | 244 | 14,800 |
2015/11/20 | 243 | 243 | 241 | 241 | 6,100 |
2015/11/19 | 242 | 243 | 242 | 242 | 5,600 |
2015/11/18 | 242 | 244 | 241 | 241 | 8,100 |
2015/11/17 | 240 | 249 | 240 | 243 | 36,900 |
2015/11/16 | 243 | 243 | 239 | 242 | 5,200 |
2015/11/13 | 241 | 243 | 241 | 243 | 1,800 |
2015/11/12 | 242 | 242 | 240 | 242 | 4,300 |
2015/11/11 | 242 | 243 | 240 | 241 | 3,100 |
2015/11/10 | 238 | 246 | 238 | 241 | 5,900 |
2015/11/09 | 247 | 247 | 237 | 239 | 51,500 |
2015/11/06 | 246 | 249 | 245 | 247 | 5,700 |
2015/11/05 | 257 | 257 | 244 | 244 | 38,100 |
2015/11/04 | 253 | 260 | 251 | 260 | 18,200 |
2015/11/02 | 252 | 260 | 248 | 254 | 29,800 |
2015/10/30 | 244 | 256 | 244 | 251 | 49,000 |
2015/10/29 | 244 | 245 | 243 | 244 | 3,000 |
2015/10/28 | 245 | 246 | 243 | 243 | 2,600 |
2015/10/27 | 245 | 246 | 244 | 246 | 5,000 |
2015/10/26 | 248 | 248 | 244 | 245 | 5,000 |
2015/10/23 | 244 | 248 | 243 | 244 | 21,600 |
2015/10/22 | 243 | 244 | 242 | 243 | 3,900 |
2015/10/21 | 245 | 245 | 243 | 243 | 7,700 |
2015/10/20 | 242 | 244 | 242 | 244 | 6,100 |
2015/10/19 | 243 | 244 | 242 | 242 | 4,100 |
2015/10/16 | 243 | 244 | 241 | 243 | 5,700 |
2015/10/15 | 243 | 244 | 243 | 243 | 4,800 |
2015/10/14 | 243 | 243 | 241 | 243 | 14,200 |
2015/10/13 | 245 | 247 | 240 | 245 | 27,300 |
2015/10/09 | 249 | 280 | 243 | 243 | 297,700 |
2015/10/08 | 241 | 243 | 239 | 241 | 11,700 |
2015/10/07 | 240 | 242 | 240 | 240 | 4,100 |
2015/10/06 | 239 | 240 | 238 | 240 | 4,700 |
2015/10/05 | 238 | 241 | 237 | 239 | 11,600 |
2015/10/02 | 236 | 237 | 235 | 237 | 2,700 |
2015/10/01 | 233 | 237 | 233 | 235 | 3,600 |
2015/09/30 | 232 | 233 | 231 | 233 | 7,300 |
2015/09/29 | 234 | 234 | 230 | 231 | 8,400 |
2015/09/28 | 233 | 235 | 230 | 233 | 3,800 |
2015/09/25 | 232 | 232 | 229 | 232 | 8,600 |
2015/09/24 | 229 | 231 | 229 | 231 | 7,800 |
2015/09/18 | 231 | 231 | 229 | 229 | 1,700 |
2015/09/17 | 229 | 230 | 228 | 229 | 1,500 |
2015/09/16 | 231 | 233 | 226 | 228 | 16,300 |
2015/09/15 | 232 | 241 | 229 | 230 | 26,200 |
2015/09/14 | 235 | 235 | 231 | 231 | 4,300 |
2015/09/11 | 231 | 234 | 230 | 232 | 3,500 |
2015/09/10 | 233 | 233 | 228 | 232 | 7,400 |
2015/09/09 | 230 | 233 | 230 | 233 | 8,300 |
2015/09/08 | 230 | 230 | 224 | 230 | 12,100 |
2015/09/07 | 230 | 231 | 227 | 231 | 8,100 |
2015/09/04 | 236 | 236 | 230 | 231 | 14,400 |
2015/09/03 | 238 | 239 | 235 | 236 | 5,700 |
2015/09/02 | 232 | 238 | 231 | 238 | 5,400 |
2015/09/01 | 236 | 238 | 235 | 235 | 7,200 |
2015/08/31 | 236 | 240 | 235 | 236 | 8,200 |
2015/08/28 | 234 | 239 | 232 | 234 | 14,900 |
2015/08/27 | 230 | 234 | 228 | 230 | 12,100 |
2015/08/26 | 228 | 232 | 221 | 228 | 10,100 |
2015/08/25 | 222 | 234 | 211 | 221 | 46,400 |
2015/08/24 | 236 | 239 | 228 | 229 | 51,300 |
2015/08/21 | 241 | 242 | 238 | 241 | 34,200 |
2015/08/20 | 244 | 245 | 242 | 243 | 8,100 |
2015/08/19 | 244 | 245 | 243 | 244 | 16,900 |
2015/08/18 | 242 | 244 | 242 | 243 | 8,300 |
2015/08/17 | 243 | 244 | 241 | 241 | 21,700 |
2015/08/14 | 241 | 242 | 240 | 242 | 6,400 |
2015/08/13 | 241 | 242 | 239 | 241 | 21,400 |
2015/08/12 | 242 | 243 | 241 | 241 | 11,000 |
2015/08/11 | 242 | 242 | 241 | 241 | 11,000 |
2015/08/10 | 244 | 244 | 239 | 241 | 28,100 |
2015/08/07 | 242 | 242 | 239 | 241 | 16,800 |
2015/08/06 | 240 | 242 | 240 | 242 | 16,300 |
2015/08/05 | 243 | 244 | 240 | 240 | 66,300 |
2015/08/04 | 245 | 272 | 241 | 241 | 333,200 |
2015/08/03 | 243 | 243 | 241 | 243 | 56,700 |
2015/07/31 | 242 | 244 | 241 | 242 | 143,700 |
2015/07/30 | 256 | 262 | 248 | 248 | 85,900 |
2015/07/29 | 260 | 260 | 255 | 256 | 17,300 |
2015/07/28 | 261 | 262 | 260 | 260 | 6,200 |
2015/07/27 | 260 | 263 | 258 | 261 | 15,500 |
2015/07/24 | 264 | 268 | 263 | 265 | 15,000 |
2015/07/23 | 264 | 265 | 262 | 263 | 18,300 |
2015/07/22 | 261 | 264 | 259 | 261 | 19,500 |
2015/07/21 | 266 | 267 | 261 | 264 | 22,900 |
2015/07/17 | 270 | 270 | 264 | 264 | 21,800 |
2015/07/16 | 276 | 276 | 264 | 269 | 33,500 |
2015/07/15 | 288 | 288 | 268 | 272 | 48,300 |
2015/07/14 | 285 | 297 | 279 | 283 | 85,600 |
2015/07/13 | 279 | 284 | 275 | 284 | 17,500 |
2015/07/10 | 274 | 280 | 268 | 279 | 18,000 |
2015/07/09 | 275 | 275 | 260 | 274 | 25,800 |
2015/07/08 | 286 | 286 | 275 | 275 | 35,000 |
2015/07/07 | 282 | 287 | 282 | 284 | 14,700 |
2015/07/06 | 293 | 305 | 279 | 281 | 90,300 |
2015/07/03 | 290 | 290 | 285 | 285 | 24,500 |
2015/07/02 | 294 | 297 | 287 | 290 | 62,000 |
2015/07/01 | 298 | 299 | 287 | 291 | 46,700 |
2015/06/30 | 287 | 297 | 282 | 285 | 103,600 |
2015/06/29 | 282 | 323 | 273 | 294 | 426,200 |
2015/06/26 | 298 | 315 | 282 | 290 | 269,200 |
2015/06/25 | 302 | 317 | 292 | 294 | 93,300 |
2015/06/24 | 307 | 323 | 292 | 294 | 201,400 |
2015/06/23 | 292 | 365 | 290 | 300 | 1,575,300 |
2015/06/22 | 309 | 324 | 298 | 305 | 569,100 |
2015/06/19 | 319 | 369 | 274 | 333 | 3,064,200 |
2015/06/18 | 265 | 338 | 262 | 295 | 3,458,800 |
2015/06/17 | 252 | 262 | 250 | 258 | 52,500 |
2015/06/16 | 252 | 258 | 246 | 252 | 52,400 |
2015/06/15 | 250 | 299 | 250 | 250 | 545,900 |
2015/06/12 | 242 | 243 | 241 | 242 | 8,900 |
2015/06/11 | 242 | 244 | 242 | 244 | 4,000 |
2015/06/10 | 241 | 241 | 240 | 241 | 4,700 |
2015/06/09 | 244 | 244 | 240 | 240 | 17,500 |
2015/06/08 | 242 | 244 | 242 | 244 | 11,900 |
2015/06/05 | 242 | 242 | 240 | 241 | 11,700 |
2015/06/04 | 242 | 243 | 241 | 242 | 11,800 |
2015/06/03 | 242 | 245 | 240 | 241 | 9,600 |
2015/06/02 | 247 | 247 | 238 | 242 | 29,500 |
2015/06/01 | 249 | 249 | 239 | 244 | 48,400 |
2015/05/29 | 245 | 250 | 243 | 245 | 25,600 |
2015/05/28 | 254 | 259 | 243 | 243 | 39,500 |
2015/05/27 | 254 | 256 | 248 | 256 | 16,800 |
2015/05/26 | 242 | 260 | 242 | 253 | 76,600 |
2015/05/25 | 244 | 260 | 241 | 246 | 113,800 |
2015/05/22 | 239 | 290 | 230 | 252 | 608,100 |
2015/05/21 | 251 | 252 | 237 | 243 | 358,900 |
2015/05/20 | 254 | 310 | 252 | 259 | 2,466,800 |
2015/05/19 | 230 | 232 | 228 | 230 | 3,700 |
2015/05/18 | 236 | 241 | 225 | 229 | 46,800 |
2015/05/15 | 232 | 232 | 229 | 229 | 9,700 |
2015/05/14 | 234 | 235 | 231 | 231 | 4,100 |
2015/05/13 | 234 | 234 | 230 | 231 | 4,500 |
2015/05/12 | 232 | 234 | 229 | 234 | 8,800 |
2015/05/11 | 233 | 233 | 228 | 228 | 1,800 |
2015/05/08 | 229 | 231 | 229 | 231 | 3,800 |
2015/05/07 | 227 | 229 | 226 | 229 | 7,900 |
2015/05/01 | 230 | 230 | 226 | 228 | 5,500 |
2015/04/30 | 228 | 230 | 228 | 230 | 4,300 |
2015/04/28 | 229 | 230 | 227 | 228 | 1,000 |
2015/04/27 | 228 | 230 | 227 | 229 | 4,000 |
2015/04/24 | 233 | 233 | 228 | 228 | 4,400 |
2015/04/23 | 230 | 230 | 227 | 229 | 8,700 |
2015/04/22 | 229 | 229 | 227 | 228 | 2,500 |
2015/04/21 | 228 | 235 | 228 | 229 | 11,700 |
2015/04/20 | 235 | 235 | 228 | 230 | 5,900 |
2015/04/17 | 227 | 237 | 226 | 237 | 33,400 |
2015/04/16 | 232 | 235 | 230 | 234 | 8,700 |
2015/04/15 | 228 | 233 | 225 | 233 | 28,800 |
2015/04/14 | 228 | 230 | 227 | 227 | 15,100 |
2015/04/13 | 227 | 229 | 222 | 229 | 51,400 |
2015/04/10 | 227 | 229 | 227 | 229 | 15,200 |
2015/04/09 | 224 | 226 | 223 | 225 | 11,300 |
2015/04/08 | 222 | 223 | 222 | 222 | 4,500 |
2015/04/07 | 222 | 223 | 221 | 223 | 7,200 |
2015/04/06 | 222 | 224 | 221 | 223 | 7,300 |
2015/04/03 | 223 | 225 | 219 | 222 | 15,800 |
2015/04/02 | 225 | 225 | 220 | 220 | 40,800 |
2015/04/01 | 226 | 226 | 221 | 225 | 12,700 |
2015/03/31 | 228 | 228 | 223 | 225 | 13,000 |
2015/03/30 | 226 | 227 | 226 | 227 | 2,500 |
2015/03/27 | 224 | 230 | 223 | 226 | 8,700 |
2015/03/26 | 225 | 227 | 224 | 225 | 19,900 |
2015/03/25 | 226 | 227 | 225 | 226 | 29,600 |
2015/03/24 | 225 | 226 | 224 | 226 | 27,700 |
2015/03/23 | 223 | 231 | 223 | 225 | 38,300 |
2015/03/20 | 223 | 225 | 223 | 224 | 12,100 |
2015/03/19 | 224 | 225 | 224 | 224 | 7,700 |
2015/03/18 | 225 | 228 | 224 | 226 | 15,800 |
2015/03/17 | 229 | 229 | 224 | 226 | 8,100 |
2015/03/16 | 228 | 228 | 223 | 227 | 8,600 |
2015/03/13 | 227 | 229 | 221 | 228 | 26,400 |
2015/03/12 | 229 | 229 | 219 | 225 | 23,900 |
2015/03/11 | 230 | 230 | 226 | 226 | 10,100 |
2015/03/10 | 230 | 230 | 228 | 230 | 4,400 |
2015/03/09 | 230 | 230 | 228 | 228 | 6,800 |
2015/03/06 | 230 | 234 | 228 | 229 | 19,800 |
2015/03/05 | 224 | 230 | 224 | 228 | 6,200 |
2015/03/04 | 223 | 228 | 222 | 226 | 14,300 |
2015/03/03 | 229 | 229 | 222 | 225 | 32,600 |
2015/03/02 | 229 | 229 | 226 | 229 | 11,500 |
2015/02/27 | 228 | 232 | 226 | 229 | 40,300 |
2015/02/26 | 235 | 235 | 230 | 234 | 37,900 |
2015/02/25 | 237 | 240 | 233 | 235 | 84,500 |
2015/02/24 | 260 | 260 | 254 | 256 | 78,000 |
2015/02/23 | 251 | 258 | 250 | 256 | 85,600 |
2015/02/20 | 248 | 251 | 248 | 250 | 38,400 |
2015/02/19 | 247 | 250 | 246 | 248 | 27,800 |
2015/02/18 | 246 | 248 | 245 | 246 | 20,200 |
2015/02/17 | 245 | 246 | 244 | 246 | 13,000 |
2015/02/16 | 242 | 245 | 242 | 243 | 13,700 |
2015/02/13 | 242 | 244 | 241 | 242 | 17,700 |
2015/02/12 | 242 | 244 | 242 | 242 | 20,800 |
2015/02/10 | 241 | 242 | 241 | 242 | 4,500 |
2015/02/09 | 241 | 243 | 240 | 243 | 33,100 |
2015/02/06 | 240 | 243 | 240 | 240 | 17,700 |
2015/02/05 | 241 | 242 | 241 | 242 | 11,100 |
2015/02/04 | 241 | 242 | 240 | 242 | 11,000 |
2015/02/03 | 241 | 242 | 240 | 242 | 4,800 |
2015/02/02 | 241 | 241 | 240 | 241 | 6,100 |
2015/01/30 | 240 | 243 | 240 | 242 | 6,700 |
2015/01/29 | 240 | 241 | 240 | 240 | 23,800 |
2015/01/28 | 243 | 243 | 241 | 242 | 11,700 |
2015/01/27 | 240 | 244 | 240 | 244 | 7,200 |
2015/01/26 | 244 | 244 | 240 | 241 | 15,200 |
2015/01/23 | 239 | 244 | 238 | 244 | 20,100 |
2015/01/22 | 243 | 243 | 240 | 242 | 7,000 |
2015/01/21 | 243 | 243 | 241 | 241 | 4,500 |
2015/01/20 | 242 | 245 | 242 | 244 | 5,900 |
2015/01/19 | 240 | 246 | 240 | 242 | 12,000 |
2015/01/16 | 240 | 242 | 237 | 237 | 6,500 |
2015/01/15 | 242 | 243 | 240 | 240 | 15,700 |
2015/01/14 | 246 | 247 | 242 | 243 | 6,900 |
2015/01/13 | 244 | 246 | 243 | 246 | 6,000 |
2015/01/09 | 246 | 246 | 244 | 245 | 10,000 |
2015/01/08 | 244 | 245 | 240 | 245 | 8,300 |
2015/01/07 | 244 | 245 | 243 | 244 | 11,300 |
2015/01/06 | 246 | 246 | 244 | 245 | 16,500 |
2015/01/05 | 247 | 247 | 245 | 245 | 10,400 |