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 |
---|---|---|---|---|---|
2017/12/29 | 448 | 450 | 448 | 450 | 1,800 |
2017/12/28 | 444 | 446 | 443 | 445 | 11,600 |
2017/12/27 | 442 | 444 | 442 | 443 | 8,000 |
2017/12/26 | 445 | 445 | 442 | 442 | 2,100 |
2017/12/25 | 455 | 455 | 445 | 445 | 4,500 |
2017/12/22 | 445 | 445 | 445 | 445 | 1,600 |
2017/12/21 | 449 | 449 | 445 | 445 | 300 |
2017/12/20 | 447 | 447 | 446 | 446 | 1,900 |
2017/12/19 | 455 | 455 | 443 | 447 | 7,500 |
2017/12/18 | 455 | 455 | 455 | 455 | 1,200 |
2017/12/15 | 453 | 458 | 452 | 458 | 4,100 |
2017/12/14 | 453 | 453 | 453 | 453 | 200 |
2017/12/13 | 453 | 454 | 453 | 454 | 600 |
2017/12/12 | 455 | 458 | 454 | 458 | 4,100 |
2017/12/11 | 458 | 459 | 453 | 459 | 1,700 |
2017/12/08 | 464 | 464 | 453 | 457 | 3,200 |
2017/12/07 | 459 | 464 | 459 | 460 | 1,400 |
2017/12/06 | 470 | 470 | 462 | 467 | 900 |
2017/12/05 | 471 | 471 | 471 | 471 | 1,100 |
2017/12/04 | 472 | 472 | 472 | 472 | 1,300 |
2017/12/01 | 472 | 472 | 472 | 472 | 1,600 |
2017/11/30 | 466 | 467 | 466 | 467 | 300 |
2017/11/29 | 465 | 466 | 459 | 466 | 2,400 |
2017/11/28 | 465 | 465 | 465 | 465 | 1,400 |
2017/11/27 | 458 | 458 | 457 | 457 | 400 |
2017/11/24 | 464 | 464 | 458 | 459 | 1,300 |
2017/11/22 | 460 | 465 | 460 | 465 | 1,400 |
2017/11/17 | 460 | 460 | 460 | 460 | 200 |
2017/11/16 | 451 | 456 | 451 | 455 | 700 |
2017/11/15 | 469 | 469 | 459 | 459 | 900 |
2017/11/14 | 457 | 472 | 457 | 464 | 2,400 |
2017/11/13 | 457 | 457 | 453 | 454 | 1,700 |
2017/11/10 | 463 | 464 | 456 | 456 | 1,300 |
2017/11/09 | 472 | 472 | 464 | 464 | 1,200 |
2017/11/08 | 466 | 472 | 463 | 469 | 1,200 |
2017/11/07 | 460 | 469 | 460 | 469 | 600 |
2017/11/06 | 470 | 470 | 464 | 464 | 4,100 |
2017/11/02 | 463 | 464 | 458 | 464 | 1,400 |
2017/11/01 | 461 | 461 | 453 | 454 | 2,800 |
2017/10/31 | 455 | 457 | 453 | 453 | 1,600 |
2017/10/30 | 468 | 469 | 450 | 450 | 8,200 |
2017/10/27 | 467 | 470 | 467 | 468 | 2,200 |
2017/10/26 | 469 | 470 | 467 | 468 | 2,300 |
2017/10/25 | 468 | 469 | 464 | 469 | 7,900 |
2017/10/24 | 448 | 460 | 448 | 452 | 5,200 |
2017/10/23 | 455 | 458 | 442 | 448 | 11,000 |
2017/10/20 | 459 | 459 | 451 | 452 | 3,500 |
2017/10/19 | 447 | 461 | 440 | 459 | 7,000 |
2017/10/18 | 441 | 446 | 440 | 440 | 5,100 |
2017/10/17 | 441 | 454 | 441 | 454 | 3,900 |
2017/10/16 | 448 | 460 | 445 | 445 | 6,300 |
2017/10/13 | 450 | 451 | 450 | 451 | 600 |
2017/10/12 | 448 | 456 | 448 | 456 | 1,700 |
2017/10/11 | 451 | 456 | 444 | 456 | 5,900 |
2017/10/10 | 457 | 460 | 453 | 453 | 2,600 |
2017/10/06 | 457 | 457 | 457 | 457 | 1,000 |
2017/10/05 | 458 | 461 | 453 | 457 | 3,300 |
2017/10/04 | 471 | 471 | 466 | 466 | 1,900 |
2017/10/03 | 466 | 471 | 466 | 471 | 1,000 |
2017/10/02 | 453 | 475 | 453 | 461 | 2,700 |
2017/09/29 | 446 | 452 | 446 | 452 | 2,000 |
2017/09/28 | 448 | 455 | 446 | 448 | 2,000 |
2017/09/27 | 462 | 463 | 454 | 454 | 1,800 |
2017/09/26 | 469 | 469 | 447 | 461 | 8,000 |
2017/09/25 | 460 | 495 | 454 | 472 | 14,900 |
2017/09/22 | 438 | 455 | 438 | 455 | 7,300 |
2017/09/21 | 423 | 449 | 420 | 443 | 18,500 |
2017/09/20 | 418 | 423 | 418 | 423 | 4,400 |
2017/09/19 | 423 | 423 | 410 | 411 | 10,500 |
2017/09/15 | 421 | 421 | 421 | 421 | 100 |
2017/09/14 | 427 | 427 | 421 | 422 | 500 |
2017/09/13 | 413 | 427 | 413 | 420 | 5,500 |
2017/09/12 | 407 | 422 | 405 | 415 | 7,800 |
2017/09/11 | 404 | 408 | 404 | 407 | 1,300 |
2017/09/08 | 403 | 403 | 402 | 402 | 2,100 |
2017/09/07 | 404 | 405 | 404 | 405 | 600 |
2017/09/06 | 411 | 411 | 404 | 404 | 1,300 |
2017/09/05 | 410 | 413 | 408 | 413 | 600 |
2017/09/04 | 411 | 411 | 410 | 410 | 400 |
2017/09/01 | 410 | 419 | 409 | 417 | 9,900 |
2017/08/31 | 410 | 410 | 409 | 410 | 2,100 |
2017/08/30 | 410 | 410 | 410 | 410 | 1,900 |
2017/08/29 | 410 | 410 | 407 | 410 | 7,500 |
2017/08/28 | 409 | 410 | 406 | 410 | 2,200 |
2017/08/25 | 410 | 410 | 396 | 402 | 5,200 |
2017/08/24 | 410 | 410 | 408 | 408 | 400 |
2017/08/23 | 410 | 410 | 410 | 410 | 100 |
2017/08/22 | 410 | 410 | 410 | 410 | 300 |
2017/08/21 | 410 | 410 | 407 | 407 | 1,500 |
2017/08/18 | 410 | 410 | 409 | 410 | 1,200 |
2017/08/17 | 409 | 410 | 409 | 410 | 2,800 |
2017/08/16 | 409 | 409 | 407 | 407 | 1,800 |
2017/08/15 | 407 | 409 | 399 | 409 | 1,400 |
2017/08/14 | 406 | 407 | 400 | 407 | 1,400 |
2017/08/10 | 405 | 407 | 400 | 400 | 3,200 |
2017/08/09 | 405 | 405 | 402 | 402 | 800 |
2017/08/08 | 403 | 407 | 400 | 400 | 800 |
2017/08/07 | 400 | 400 | 398 | 400 | 1,300 |
2017/08/04 | 402 | 402 | 402 | 402 | 700 |
2017/08/03 | 402 | 402 | 396 | 402 | 900 |
2017/08/02 | 403 | 403 | 396 | 402 | 2,300 |
2017/08/01 | 393 | 404 | 393 | 395 | 3,400 |
2017/07/31 | 405 | 408 | 386 | 389 | 24,400 |
2017/07/28 | 410 | 411 | 402 | 405 | 3,200 |
2017/07/27 | 411 | 413 | 410 | 410 | 3,200 |
2017/07/26 | 413 | 416 | 411 | 416 | 800 |
2017/07/25 | 414 | 414 | 413 | 413 | 1,800 |
2017/07/24 | 419 | 419 | 409 | 410 | 9,000 |
2017/07/21 | 408 | 408 | 408 | 408 | 600 |
2017/07/20 | 400 | 401 | 400 | 401 | 300 |
2017/07/19 | 400 | 400 | 400 | 400 | 800 |
2017/07/18 | 402 | 402 | 400 | 400 | 4,100 |
2017/07/14 | 406 | 406 | 402 | 405 | 4,300 |
2017/07/11 | 408 | 411 | 407 | 407 | 700 |
2017/07/10 | 418 | 418 | 408 | 408 | 1,000 |
2017/07/07 | 416 | 416 | 406 | 412 | 4,000 |
2017/07/06 | 417 | 417 | 414 | 414 | 800 |
2017/07/05 | 419 | 419 | 410 | 415 | 5,100 |
2017/07/04 | 419 | 419 | 410 | 412 | 7,400 |
2017/07/03 | 413 | 416 | 408 | 411 | 16,500 |
2017/06/30 | 405 | 405 | 386 | 405 | 14,300 |
2017/06/29 | 395 | 409 | 395 | 409 | 15,000 |
2017/06/28 | 390 | 392 | 389 | 392 | 3,900 |
2017/06/27 | 382 | 389 | 382 | 389 | 3,000 |
2017/06/26 | 381 | 382 | 381 | 382 | 800 |
2017/06/23 | 385 | 385 | 380 | 381 | 3,500 |
2017/06/22 | 380 | 380 | 380 | 380 | 900 |
2017/06/21 | 386 | 386 | 380 | 380 | 900 |
2017/06/20 | 382 | 383 | 380 | 380 | 3,700 |
2017/06/19 | 381 | 382 | 381 | 381 | 2,000 |
2017/06/16 | 382 | 382 | 381 | 381 | 1,800 |
2017/06/14 | 380 | 381 | 380 | 381 | 1,400 |
2017/06/13 | 384 | 384 | 380 | 380 | 3,800 |
2017/06/12 | 385 | 385 | 384 | 384 | 1,500 |
2017/06/09 | 385 | 388 | 385 | 387 | 900 |
2017/06/08 | 380 | 383 | 380 | 383 | 300 |
2017/06/07 | 381 | 381 | 380 | 380 | 700 |
2017/06/06 | 380 | 386 | 380 | 382 | 3,300 |
2017/06/05 | 391 | 391 | 380 | 391 | 7,200 |
2017/06/02 | 390 | 391 | 385 | 387 | 5,100 |
2017/06/01 | 387 | 388 | 386 | 387 | 3,100 |
2017/05/31 | 380 | 380 | 379 | 379 | 700 |
2017/05/30 | 381 | 381 | 379 | 379 | 600 |
2017/05/29 | 380 | 381 | 375 | 381 | 2,600 |
2017/05/26 | 384 | 384 | 384 | 384 | 5,600 |
2017/05/25 | 382 | 389 | 382 | 382 | 11,600 |
2017/05/24 | 375 | 376 | 375 | 375 | 1,900 |
2017/05/23 | 374 | 374 | 369 | 369 | 6,200 |
2017/05/22 | 375 | 376 | 370 | 372 | 5,100 |
2017/05/19 | 377 | 378 | 376 | 376 | 2,400 |
2017/05/18 | 375 | 385 | 374 | 381 | 5,100 |
2017/05/17 | 380 | 380 | 377 | 377 | 1,300 |
2017/05/16 | 379 | 381 | 377 | 381 | 3,500 |
2017/05/15 | 379 | 379 | 378 | 378 | 800 |
2017/05/12 | 379 | 382 | 379 | 379 | 1,300 |
2017/05/11 | 382 | 382 | 380 | 380 | 1,000 |
2017/05/10 | 380 | 382 | 380 | 382 | 1,300 |
2017/05/09 | 381 | 382 | 380 | 380 | 500 |
2017/05/08 | 380 | 383 | 379 | 379 | 2,100 |
2017/05/02 | 379 | 384 | 379 | 379 | 1,400 |
2017/05/01 | 379 | 398 | 374 | 379 | 5,500 |
2017/04/28 | 378 | 378 | 369 | 372 | 11,300 |
2017/04/27 | 382 | 382 | 377 | 378 | 5,000 |
2017/04/26 | 382 | 382 | 378 | 382 | 5,100 |
2017/04/25 | 384 | 385 | 383 | 384 | 3,400 |
2017/04/24 | 383 | 387 | 383 | 387 | 1,300 |
2017/04/21 | 388 | 388 | 385 | 387 | 800 |
2017/04/20 | 389 | 394 | 385 | 388 | 2,400 |
2017/04/19 | 389 | 389 | 389 | 389 | 500 |
2017/04/18 | 383 | 387 | 375 | 385 | 6,700 |
2017/04/17 | 380 | 383 | 380 | 383 | 9,100 |
2017/04/14 | 390 | 400 | 390 | 395 | 2,700 |
2017/04/13 | 390 | 394 | 390 | 390 | 4,200 |
2017/04/12 | 403 | 403 | 394 | 395 | 5,000 |
2017/04/11 | 403 | 404 | 402 | 403 | 2,400 |
2017/04/10 | 405 | 406 | 400 | 404 | 3,100 |
2017/04/07 | 404 | 411 | 403 | 406 | 1,500 |
2017/04/06 | 403 | 405 | 403 | 404 | 300 |
2017/04/04 | 416 | 416 | 401 | 403 | 3,700 |
2017/04/03 | 415 | 416 | 415 | 416 | 800 |
2017/03/31 | 415 | 416 | 415 | 415 | 700 |
2017/03/30 | 414 | 415 | 414 | 415 | 700 |
2017/03/29 | 410 | 414 | 410 | 414 | 2,700 |
2017/03/28 | 413 | 413 | 410 | 413 | 4,600 |
2017/03/27 | 410 | 414 | 410 | 413 | 4,500 |
2017/03/24 | 420 | 420 | 405 | 409 | 4,700 |
2017/03/23 | 429 | 429 | 415 | 416 | 6,800 |
2017/03/22 | 430 | 430 | 421 | 421 | 5,200 |
2017/03/21 | 432 | 432 | 431 | 431 | 500 |
2017/03/17 | 436 | 440 | 431 | 432 | 5,900 |
2017/03/16 | 443 | 443 | 441 | 441 | 1,200 |
2017/03/15 | 440 | 444 | 440 | 443 | 7,200 |
2017/03/14 | 449 | 449 | 435 | 440 | 4,200 |
2017/03/13 | 450 | 451 | 449 | 450 | 3,300 |
2017/03/10 | 452 | 452 | 451 | 452 | 1,300 |
2017/03/09 | 458 | 458 | 452 | 452 | 1,100 |
2017/03/08 | 455 | 457 | 455 | 455 | 900 |
2017/03/07 | 457 | 459 | 456 | 459 | 600 |
2017/03/06 | 451 | 464 | 451 | 457 | 4,400 |
2017/03/03 | 452 | 453 | 451 | 451 | 3,100 |
2017/03/02 | 463 | 463 | 450 | 451 | 3,200 |
2017/02/28 | 462 | 466 | 461 | 463 | 4,900 |
2017/02/27 | 469 | 469 | 456 | 466 | 6,600 |
2017/02/24 | 475 | 482 | 472 | 473 | 19,200 |
2017/02/23 | 499 | 502 | 487 | 502 | 18,800 |
2017/02/22 | 490 | 497 | 490 | 497 | 5,000 |
2017/02/21 | 497 | 497 | 489 | 490 | 3,300 |
2017/02/20 | 487 | 492 | 487 | 489 | 1,500 |
2017/02/17 | 495 | 499 | 495 | 495 | 3,900 |
2017/02/16 | 499 | 499 | 495 | 495 | 7,400 |
2017/02/15 | 494 | 495 | 494 | 494 | 1,100 |
2017/02/14 | 499 | 500 | 495 | 499 | 3,800 |
2017/02/13 | 497 | 498 | 496 | 498 | 1,800 |
2017/02/10 | 495 | 495 | 495 | 495 | 2,400 |
2017/02/09 | 490 | 490 | 490 | 490 | 2,200 |
2017/02/08 | 490 | 495 | 490 | 495 | 800 |
2017/02/07 | 500 | 500 | 472 | 492 | 6,300 |
2017/02/06 | 502 | 502 | 499 | 499 | 3,100 |
2017/02/03 | 502 | 502 | 501 | 501 | 400 |
2017/02/02 | 503 | 503 | 500 | 502 | 2,400 |
2017/02/01 | 502 | 502 | 502 | 502 | 1,500 |
2017/01/31 | 501 | 502 | 499 | 500 | 6,100 |
2017/01/30 | 504 | 504 | 501 | 502 | 3,000 |
2017/01/27 | 501 | 504 | 501 | 504 | 400 |
2017/01/26 | 503 | 504 | 500 | 500 | 6,300 |
2017/01/25 | 508 | 508 | 501 | 502 | 9,400 |
2017/01/24 | 505 | 508 | 505 | 508 | 3,500 |
2017/01/23 | 508 | 508 | 503 | 505 | 2,400 |
2017/01/20 | 503 | 503 | 501 | 501 | 3,000 |
2017/01/19 | 505 | 505 | 504 | 504 | 1,200 |
2017/01/18 | 501 | 505 | 500 | 505 | 2,900 |
2017/01/17 | 501 | 504 | 501 | 501 | 7,500 |
2017/01/16 | 506 | 513 | 505 | 508 | 3,900 |
2017/01/13 | 502 | 510 | 502 | 510 | 4,300 |
2017/01/12 | 506 | 506 | 505 | 505 | 4,600 |
2017/01/11 | 503 | 507 | 503 | 506 | 2,400 |
2017/01/10 | 501 | 505 | 501 | 503 | 2,800 |
2017/01/06 | 504 | 508 | 504 | 505 | 6,200 |
2017/01/05 | 504 | 507 | 504 | 507 | 800 |
2017/01/04 | 505 | 505 | 501 | 503 | 3,400 |