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 |
---|---|---|---|---|---|
2016/12/30 | 507 | 507 | 502 | 503 | 2,000 |
2016/12/29 | 507 | 508 | 507 | 507 | 600 |
2016/12/28 | 501 | 507 | 501 | 507 | 1,800 |
2016/12/27 | 500 | 505 | 498 | 505 | 21,900 |
2016/12/26 | 505 | 506 | 501 | 502 | 11,000 |
2016/12/22 | 515 | 515 | 511 | 512 | 4,500 |
2016/12/21 | 517 | 518 | 514 | 515 | 5,700 |
2016/12/20 | 517 | 517 | 517 | 517 | 2,300 |
2016/12/19 | 518 | 518 | 517 | 517 | 1,200 |
2016/12/15 | 518 | 520 | 518 | 520 | 1,600 |
2016/12/14 | 518 | 522 | 518 | 518 | 3,700 |
2016/12/13 | 520 | 522 | 517 | 521 | 6,100 |
2016/12/12 | 520 | 524 | 520 | 520 | 3,300 |
2016/12/09 | 525 | 528 | 524 | 526 | 2,100 |
2016/12/08 | 527 | 528 | 525 | 528 | 7,500 |
2016/12/07 | 531 | 531 | 526 | 528 | 3,600 |
2016/12/06 | 529 | 530 | 529 | 529 | 3,800 |
2016/12/05 | 532 | 532 | 528 | 529 | 3,100 |
2016/12/02 | 524 | 530 | 524 | 529 | 9,000 |
2016/12/01 | 531 | 532 | 530 | 532 | 5,100 |
2016/11/30 | 522 | 531 | 522 | 527 | 1,800 |
2016/11/29 | 526 | 526 | 525 | 526 | 1,500 |
2016/11/28 | 521 | 526 | 517 | 525 | 5,000 |
2016/11/25 | 526 | 526 | 517 | 521 | 5,500 |
2016/11/24 | 530 | 530 | 515 | 516 | 16,000 |
2016/11/22 | 530 | 532 | 525 | 531 | 5,300 |
2016/11/21 | 528 | 540 | 528 | 540 | 7,200 |
2016/11/18 | 522 | 528 | 522 | 528 | 3,700 |
2016/11/17 | 520 | 529 | 519 | 522 | 16,300 |
2016/11/16 | 563 | 569 | 513 | 522 | 22,000 |
2016/11/15 | 574 | 575 | 540 | 567 | 9,000 |
2016/11/14 | 570 | 580 | 570 | 574 | 15,700 |
2016/11/11 | 534 | 586 | 531 | 570 | 19,000 |
2016/11/10 | 503 | 535 | 503 | 534 | 21,300 |
2016/11/09 | 494 | 520 | 494 | 498 | 17,900 |
2016/11/08 | 502 | 504 | 495 | 495 | 3,400 |
2016/11/07 | 499 | 510 | 483 | 508 | 20,700 |
2016/11/04 | 490 | 514 | 488 | 496 | 18,600 |
2016/11/02 | 480 | 525 | 480 | 508 | 59,200 |
2016/11/01 | 441 | 470 | 441 | 469 | 19,100 |
2016/10/31 | 448 | 455 | 440 | 449 | 13,100 |
2016/10/28 | 440 | 455 | 431 | 455 | 22,300 |
2016/10/27 | 420 | 443 | 411 | 440 | 32,500 |
2016/10/26 | 403 | 420 | 402 | 420 | 8,900 |
2016/10/25 | 412 | 415 | 401 | 404 | 8,300 |
2016/10/24 | 415 | 421 | 415 | 416 | 4,400 |
2016/10/21 | 415 | 427 | 415 | 420 | 18,400 |
2016/10/20 | 401 | 423 | 401 | 415 | 45,000 |
2016/10/19 | 392 | 404 | 392 | 404 | 18,000 |
2016/10/18 | 391 | 400 | 389 | 400 | 20,000 |
2016/10/17 | 385 | 402 | 369 | 395 | 27,400 |
2016/10/14 | 373 | 387 | 368 | 382 | 15,200 |
2016/10/13 | 360 | 375 | 360 | 373 | 17,100 |
2016/10/12 | 360 | 365 | 359 | 364 | 10,600 |
2016/10/11 | 347 | 360 | 347 | 356 | 6,200 |
2016/10/07 | 346 | 352 | 346 | 350 | 4,800 |
2016/10/06 | 343 | 347 | 343 | 347 | 4,700 |
2016/10/05 | 343 | 345 | 343 | 343 | 2,300 |
2016/10/04 | 342 | 344 | 342 | 343 | 800 |
2016/10/03 | 339 | 343 | 339 | 343 | 3,600 |
2016/09/30 | 338 | 340 | 337 | 340 | 800 |
2016/09/29 | 342 | 342 | 338 | 338 | 2,000 |
2016/09/28 | 340 | 340 | 337 | 337 | 1,700 |
2016/09/27 | 339 | 339 | 338 | 338 | 1,000 |
2016/09/26 | 339 | 339 | 339 | 339 | 1,200 |
2016/09/23 | 349 | 349 | 336 | 336 | 12,700 |
2016/09/21 | 343 | 350 | 340 | 347 | 2,200 |
2016/09/20 | 344 | 344 | 340 | 342 | 3,600 |
2016/09/16 | 345 | 347 | 345 | 347 | 2,500 |
2016/09/15 | 336 | 340 | 336 | 339 | 2,800 |
2016/09/14 | 356 | 358 | 326 | 327 | 22,000 |
2016/09/13 | 360 | 367 | 353 | 355 | 8,200 |
2016/09/12 | 350 | 355 | 350 | 351 | 6,000 |
2016/09/09 | 342 | 365 | 342 | 355 | 34,900 |
2016/09/08 | 336 | 349 | 336 | 349 | 14,400 |
2016/09/07 | 336 | 336 | 336 | 336 | 800 |
2016/09/06 | 333 | 344 | 329 | 336 | 17,800 |
2016/09/05 | 336 | 338 | 331 | 332 | 8,300 |
2016/09/02 | 330 | 335 | 328 | 335 | 15,600 |
2016/09/01 | 320 | 328 | 317 | 328 | 11,200 |
2016/08/31 | 313 | 325 | 313 | 320 | 19,400 |
2016/08/30 | 312 | 320 | 311 | 314 | 25,500 |
2016/08/29 | 311 | 317 | 309 | 311 | 38,400 |
2016/08/26 | 308 | 320 | 307 | 312 | 49,200 |
2016/08/25 | 307 | 307 | 306 | 306 | 16,900 |
2016/08/24 | 305 | 315 | 302 | 311 | 167,500 |
2016/08/23 | 325 | 325 | 314 | 319 | 67,000 |
2016/08/22 | 345 | 345 | 335 | 341 | 12,400 |
2016/08/19 | 351 | 351 | 345 | 345 | 6,800 |
2016/08/18 | 348 | 357 | 348 | 349 | 6,700 |
2016/08/17 | 359 | 364 | 358 | 361 | 6,100 |
2016/08/16 | 366 | 366 | 359 | 359 | 4,300 |
2016/08/15 | 359 | 359 | 359 | 359 | 100 |
2016/08/12 | 359 | 360 | 359 | 360 | 600 |
2016/08/10 | 359 | 367 | 359 | 359 | 15,300 |
2016/08/09 | 358 | 360 | 358 | 360 | 1,900 |
2016/08/08 | 360 | 361 | 358 | 358 | 4,400 |
2016/08/05 | 361 | 361 | 360 | 360 | 1,300 |
2016/08/04 | 365 | 368 | 358 | 364 | 7,200 |
2016/08/03 | 361 | 361 | 359 | 359 | 2,400 |
2016/08/02 | 361 | 361 | 360 | 361 | 1,300 |
2016/08/01 | 363 | 365 | 361 | 361 | 3,300 |
2016/07/29 | 365 | 367 | 365 | 365 | 3,700 |
2016/07/28 | 371 | 372 | 369 | 370 | 2,800 |
2016/07/27 | 366 | 368 | 366 | 368 | 1,800 |
2016/07/26 | 370 | 370 | 366 | 367 | 4,100 |
2016/07/25 | 378 | 378 | 370 | 370 | 2,800 |
2016/07/22 | 370 | 376 | 369 | 375 | 2,000 |
2016/07/21 | 373 | 373 | 365 | 369 | 4,400 |
2016/07/20 | 380 | 380 | 366 | 374 | 4,800 |
2016/07/19 | 371 | 372 | 371 | 372 | 2,000 |
2016/07/15 | 376 | 376 | 372 | 373 | 2,600 |
2016/07/14 | 391 | 391 | 377 | 377 | 13,000 |
2016/07/13 | 388 | 388 | 385 | 385 | 1,700 |
2016/07/12 | 399 | 399 | 388 | 388 | 2,700 |
2016/07/11 | 406 | 406 | 388 | 391 | 3,900 |
2016/07/08 | 391 | 395 | 372 | 387 | 11,200 |
2016/07/07 | 396 | 405 | 391 | 391 | 12,400 |
2016/07/06 | 378 | 411 | 378 | 411 | 59,200 |
2016/07/05 | 368 | 390 | 363 | 370 | 32,000 |
2016/07/04 | 364 | 366 | 356 | 366 | 11,300 |
2016/07/01 | 356 | 362 | 345 | 362 | 17,600 |
2016/06/30 | 349 | 352 | 343 | 352 | 8,500 |
2016/06/29 | 348 | 348 | 334 | 345 | 4,700 |
2016/06/28 | 331 | 345 | 331 | 344 | 2,300 |
2016/06/27 | 321 | 346 | 321 | 346 | 7,400 |
2016/06/24 | 351 | 351 | 320 | 320 | 9,000 |
2016/06/23 | 347 | 349 | 347 | 349 | 700 |
2016/06/22 | 350 | 350 | 349 | 349 | 200 |
2016/06/21 | 349 | 351 | 349 | 351 | 4,500 |
2016/06/20 | 349 | 350 | 349 | 349 | 2,900 |
2016/06/17 | 341 | 350 | 341 | 341 | 1,500 |
2016/06/16 | 350 | 350 | 335 | 339 | 7,400 |
2016/06/15 | 348 | 350 | 348 | 350 | 1,600 |
2016/06/14 | 348 | 365 | 344 | 347 | 17,600 |
2016/06/13 | 333 | 355 | 333 | 348 | 10,600 |
2016/06/10 | 345 | 352 | 342 | 348 | 2,800 |
2016/06/09 | 349 | 350 | 346 | 348 | 4,400 |
2016/06/08 | 348 | 348 | 343 | 344 | 2,000 |
2016/06/07 | 342 | 345 | 342 | 345 | 4,500 |
2016/06/06 | 342 | 345 | 342 | 343 | 2,700 |
2016/06/03 | 351 | 351 | 343 | 351 | 11,300 |
2016/06/02 | 335 | 343 | 334 | 338 | 9,000 |
2016/06/01 | 330 | 362 | 322 | 335 | 68,000 |
2016/05/31 | 317 | 320 | 316 | 320 | 2,500 |
2016/05/30 | 318 | 320 | 318 | 320 | 2,400 |
2016/05/27 | 331 | 332 | 324 | 326 | 13,600 |
2016/05/26 | 317 | 330 | 314 | 323 | 17,900 |
2016/05/25 | 309 | 319 | 309 | 317 | 13,000 |
2016/05/24 | 305 | 308 | 305 | 308 | 3,300 |
2016/05/23 | 303 | 309 | 303 | 307 | 4,200 |
2016/05/20 | 301 | 305 | 301 | 303 | 2,700 |
2016/05/19 | 300 | 304 | 300 | 304 | 3,300 |
2016/05/18 | 297 | 304 | 297 | 298 | 11,600 |
2016/05/17 | 299 | 300 | 297 | 297 | 9,300 |
2016/05/16 | 300 | 352 | 291 | 297 | 146,900 |
2016/05/13 | 299 | 300 | 299 | 300 | 4,300 |
2016/05/12 | 300 | 301 | 299 | 299 | 2,200 |
2016/05/11 | 300 | 304 | 300 | 300 | 6,100 |
2016/05/10 | 301 | 301 | 300 | 300 | 3,100 |
2016/05/09 | 301 | 302 | 300 | 302 | 3,500 |
2016/05/06 | 300 | 302 | 300 | 302 | 1,600 |
2016/05/02 | 302 | 303 | 301 | 303 | 1,300 |
2016/04/28 | 305 | 308 | 300 | 308 | 37,900 |
2016/04/27 | 308 | 310 | 305 | 307 | 8,100 |
2016/04/26 | 310 | 310 | 309 | 309 | 4,400 |
2016/04/25 | 315 | 318 | 310 | 312 | 7,100 |
2016/04/22 | 314 | 314 | 308 | 314 | 11,300 |
2016/04/21 | 309 | 312 | 309 | 311 | 2,600 |
2016/04/20 | 312 | 313 | 309 | 310 | 17,000 |
2016/04/19 | 316 | 318 | 309 | 313 | 19,100 |
2016/04/18 | 313 | 319 | 305 | 317 | 41,800 |
2016/04/15 | 313 | 327 | 303 | 321 | 103,300 |
2016/04/14 | 333 | 353 | 330 | 353 | 41,400 |
2016/04/13 | 339 | 342 | 325 | 326 | 50,000 |
2016/04/12 | 400 | 400 | 333 | 333 | 515,600 |
2016/04/11 | 320 | 320 | 318 | 320 | 2,300 |
2016/04/08 | 313 | 316 | 311 | 316 | 5,100 |
2016/04/07 | 313 | 314 | 313 | 313 | 500 |
2016/04/06 | 316 | 317 | 312 | 313 | 3,900 |
2016/04/05 | 312 | 317 | 312 | 317 | 3,800 |
2016/04/04 | 315 | 324 | 315 | 317 | 3,400 |
2016/04/01 | 323 | 324 | 321 | 321 | 8,500 |
2016/03/31 | 334 | 334 | 328 | 331 | 700 |
2016/03/30 | 334 | 334 | 332 | 332 | 900 |
2016/03/29 | 327 | 329 | 327 | 329 | 1,500 |
2016/03/28 | 333 | 333 | 325 | 332 | 3,300 |
2016/03/25 | 330 | 332 | 328 | 332 | 6,700 |
2016/03/24 | 317 | 327 | 317 | 326 | 5,800 |
2016/03/23 | 316 | 318 | 316 | 317 | 5,400 |
2016/03/22 | 315 | 327 | 303 | 319 | 17,800 |
2016/03/18 | 332 | 332 | 314 | 317 | 10,000 |
2016/03/17 | 338 | 341 | 335 | 336 | 3,700 |
2016/03/16 | 344 | 344 | 332 | 340 | 9,700 |
2016/03/15 | 345 | 356 | 329 | 335 | 47,500 |
2016/03/14 | 340 | 353 | 336 | 353 | 36,100 |
2016/03/11 | 335 | 345 | 330 | 340 | 28,600 |
2016/03/10 | 321 | 340 | 317 | 333 | 36,500 |
2016/03/09 | 317 | 325 | 316 | 318 | 7,600 |
2016/03/08 | 316 | 331 | 312 | 325 | 32,300 |
2016/03/07 | 311 | 315 | 311 | 315 | 11,300 |
2016/03/04 | 300 | 333 | 300 | 310 | 47,300 |
2016/03/03 | 294 | 303 | 294 | 300 | 20,100 |
2016/03/02 | 291 | 311 | 288 | 302 | 43,600 |
2016/03/01 | 286 | 301 | 286 | 291 | 29,800 |
2016/02/29 | 288 | 289 | 284 | 287 | 13,900 |
2016/02/26 | 290 | 300 | 282 | 289 | 61,700 |
2016/02/25 | 284 | 289 | 275 | 284 | 56,700 |
2016/02/24 | 292 | 301 | 292 | 298 | 43,800 |
2016/02/23 | 294 | 296 | 292 | 292 | 16,700 |
2016/02/22 | 295 | 307 | 288 | 295 | 43,600 |
2016/02/19 | 293 | 296 | 293 | 295 | 7,100 |
2016/02/18 | 292 | 298 | 290 | 293 | 11,800 |
2016/02/17 | 291 | 303 | 291 | 292 | 23,500 |
2016/02/16 | 289 | 290 | 286 | 290 | 11,700 |
2016/02/15 | 289 | 303 | 278 | 286 | 45,100 |
2016/02/12 | 275 | 290 | 272 | 283 | 32,200 |
2016/02/10 | 295 | 299 | 282 | 290 | 20,800 |
2016/02/09 | 302 | 302 | 294 | 296 | 21,200 |
2016/02/08 | 302 | 310 | 301 | 303 | 12,200 |
2016/02/05 | 314 | 318 | 307 | 308 | 11,900 |
2016/02/04 | 310 | 322 | 305 | 322 | 54,500 |
2016/02/03 | 302 | 308 | 302 | 308 | 14,700 |
2016/02/02 | 302 | 310 | 301 | 303 | 23,900 |
2016/02/01 | 313 | 314 | 304 | 304 | 39,000 |
2016/01/29 | 301 | 322 | 298 | 300 | 83,200 |
2016/01/28 | 291 | 305 | 288 | 302 | 32,900 |
2016/01/27 | 291 | 302 | 291 | 293 | 61,500 |
2016/01/26 | 286 | 290 | 281 | 290 | 24,500 |
2016/01/25 | 282 | 284 | 278 | 284 | 13,700 |
2016/01/22 | 267 | 280 | 266 | 280 | 17,400 |
2016/01/21 | 275 | 284 | 263 | 265 | 20,300 |
2016/01/20 | 282 | 284 | 275 | 275 | 20,400 |
2016/01/19 | 278 | 284 | 277 | 279 | 21,800 |
2016/01/18 | 278 | 283 | 272 | 275 | 36,600 |
2016/01/15 | 295 | 295 | 283 | 283 | 51,000 |
2016/01/14 | 286 | 292 | 283 | 292 | 27,800 |
2016/01/13 | 283 | 293 | 280 | 293 | 29,300 |
2016/01/12 | 300 | 300 | 267 | 283 | 64,100 |
2016/01/08 | 286 | 299 | 281 | 298 | 62,500 |
2016/01/07 | 278 | 292 | 278 | 285 | 64,200 |
2016/01/06 | 278 | 284 | 278 | 278 | 28,900 |
2016/01/05 | 278 | 279 | 271 | 275 | 24,800 |
2016/01/04 | 274 | 278 | 270 | 272 | 23,800 |