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 |
---|---|---|---|---|---|
2018/12/28 | 507 | 515 | 500 | 500 | 4,300 |
2018/12/27 | 498 | 506 | 498 | 506 | 1,400 |
2018/12/26 | 497 | 497 | 480 | 480 | 3,700 |
2018/12/25 | 512 | 514 | 469 | 473 | 26,700 |
2018/12/21 | 520 | 530 | 499 | 530 | 7,000 |
2018/12/20 | 554 | 555 | 511 | 530 | 18,500 |
2018/12/19 | 585 | 629 | 560 | 572 | 34,500 |
2018/12/18 | 556 | 600 | 542 | 595 | 55,900 |
2018/12/17 | 529 | 560 | 520 | 559 | 28,200 |
2018/12/14 | 505 | 520 | 505 | 520 | 5,700 |
2018/12/13 | 502 | 515 | 500 | 515 | 3,300 |
2018/12/12 | 495 | 510 | 495 | 505 | 6,500 |
2018/12/11 | 498 | 499 | 496 | 497 | 3,500 |
2018/12/10 | 514 | 514 | 498 | 498 | 2,400 |
2018/12/07 | 497 | 514 | 495 | 514 | 5,400 |
2018/12/06 | 508 | 508 | 498 | 507 | 1,500 |
2018/12/05 | 514 | 514 | 503 | 508 | 3,600 |
2018/12/04 | 502 | 510 | 502 | 510 | 3,100 |
2018/12/03 | 495 | 514 | 494 | 494 | 2,300 |
2018/11/30 | 484 | 484 | 484 | 484 | 700 |
2018/11/29 | 492 | 495 | 484 | 484 | 2,300 |
2018/11/28 | 486 | 486 | 484 | 484 | 1,000 |
2018/11/27 | 490 | 490 | 484 | 489 | 1,300 |
2018/11/26 | 495 | 499 | 482 | 482 | 1,600 |
2018/11/22 | 483 | 483 | 476 | 480 | 1,400 |
2018/11/21 | 461 | 481 | 461 | 481 | 5,300 |
2018/11/20 | 495 | 495 | 486 | 486 | 1,000 |
2018/11/19 | 490 | 490 | 490 | 490 | 600 |
2018/11/16 | 494 | 494 | 490 | 490 | 2,700 |
2018/11/15 | 491 | 491 | 491 | 491 | 200 |
2018/11/14 | 498 | 500 | 490 | 490 | 1,200 |
2018/11/13 | 505 | 505 | 491 | 500 | 6,300 |
2018/11/12 | 520 | 520 | 515 | 515 | 400 |
2018/11/09 | 513 | 529 | 513 | 519 | 1,700 |
2018/11/08 | 503 | 513 | 503 | 513 | 2,100 |
2018/11/07 | 504 | 508 | 504 | 508 | 200 |
2018/11/06 | 496 | 498 | 490 | 496 | 2,400 |
2018/11/05 | 499 | 501 | 496 | 496 | 2,300 |
2018/11/02 | 493 | 501 | 493 | 500 | 1,000 |
2018/11/01 | 477 | 510 | 473 | 495 | 1,900 |
2018/10/31 | 476 | 485 | 471 | 477 | 4,100 |
2018/10/30 | 478 | 478 | 463 | 471 | 6,200 |
2018/10/29 | 529 | 529 | 472 | 484 | 38,100 |
2018/10/26 | 534 | 534 | 520 | 529 | 2,200 |
2018/10/25 | 528 | 534 | 505 | 534 | 10,100 |
2018/10/24 | 540 | 540 | 511 | 536 | 6,500 |
2018/10/23 | 556 | 556 | 546 | 550 | 2,800 |
2018/10/22 | 559 | 559 | 556 | 556 | 800 |
2018/10/18 | 567 | 576 | 555 | 569 | 2,100 |
2018/10/17 | 557 | 557 | 553 | 553 | 1,400 |
2018/10/16 | 564 | 567 | 551 | 551 | 5,300 |
2018/10/15 | 595 | 596 | 568 | 568 | 16,400 |
2018/10/12 | 571 | 585 | 569 | 585 | 4,900 |
2018/10/11 | 570 | 605 | 570 | 586 | 35,600 |
2018/10/10 | 584 | 590 | 575 | 590 | 9,500 |
2018/10/09 | 574 | 582 | 566 | 573 | 6,700 |
2018/10/05 | 580 | 580 | 565 | 580 | 5,300 |
2018/10/04 | 573 | 584 | 563 | 581 | 7,700 |
2018/10/03 | 589 | 593 | 580 | 585 | 4,200 |
2018/10/02 | 582 | 589 | 580 | 583 | 12,600 |
2018/10/01 | 566 | 580 | 564 | 579 | 17,200 |
2018/09/28 | 564 | 567 | 553 | 558 | 15,700 |
2018/09/27 | 558 | 562 | 551 | 562 | 9,000 |
2018/09/26 | 555 | 557 | 547 | 555 | 9,100 |
2018/09/25 | 556 | 558 | 546 | 555 | 8,900 |
2018/09/21 | 534 | 565 | 534 | 556 | 12,700 |
2018/09/20 | 525 | 535 | 523 | 535 | 13,700 |
2018/09/19 | 527 | 527 | 517 | 525 | 7,300 |
2018/09/18 | 540 | 540 | 513 | 527 | 13,400 |
2018/09/14 | 539 | 539 | 513 | 530 | 14,600 |
2018/09/13 | 547 | 548 | 537 | 542 | 10,500 |
2018/09/12 | 562 | 562 | 547 | 547 | 22,700 |
2018/09/11 | 567 | 567 | 547 | 559 | 9,900 |
2018/09/10 | 577 | 577 | 563 | 565 | 6,800 |
2018/09/07 | 574 | 574 | 563 | 569 | 4,600 |
2018/09/06 | 564 | 574 | 553 | 574 | 11,700 |
2018/09/05 | 555 | 576 | 554 | 560 | 11,900 |
2018/09/04 | 577 | 588 | 563 | 565 | 22,500 |
2018/09/03 | 555 | 595 | 553 | 587 | 38,700 |
2018/08/31 | 545 | 555 | 540 | 545 | 9,800 |
2018/08/30 | 568 | 568 | 542 | 547 | 13,200 |
2018/08/29 | 579 | 579 | 554 | 559 | 14,600 |
2018/08/28 | 573 | 588 | 558 | 559 | 40,100 |
2018/08/27 | 621 | 622 | 577 | 583 | 34,600 |
2018/08/24 | 625 | 630 | 596 | 602 | 46,500 |
2018/08/23 | 610 | 638 | 585 | 625 | 107,500 |
2018/08/22 | 555 | 593 | 533 | 591 | 187,400 |
2018/08/21 | 490 | 570 | 488 | 559 | 227,700 |
2018/08/20 | 549 | 565 | 490 | 490 | 50,400 |
2018/08/17 | 585 | 591 | 536 | 547 | 61,100 |
2018/08/16 | 521 | 620 | 521 | 580 | 136,000 |
2018/08/15 | 500 | 542 | 500 | 531 | 51,200 |
2018/08/14 | 490 | 500 | 483 | 500 | 4,600 |
2018/08/13 | 489 | 500 | 476 | 500 | 16,200 |
2018/08/10 | 485 | 489 | 485 | 489 | 800 |
2018/08/09 | 503 | 503 | 486 | 490 | 6,300 |
2018/08/08 | 470 | 503 | 470 | 503 | 13,100 |
2018/08/07 | 487 | 487 | 468 | 476 | 800 |
2018/08/06 | 479 | 495 | 466 | 487 | 11,800 |
2018/08/03 | 472 | 492 | 469 | 487 | 9,500 |
2018/08/02 | 499 | 499 | 471 | 480 | 5,800 |
2018/08/01 | 445 | 513 | 437 | 494 | 89,100 |
2018/07/31 | 439 | 439 | 435 | 435 | 3,400 |
2018/07/30 | 440 | 450 | 440 | 440 | 5,200 |
2018/07/27 | 455 | 457 | 439 | 439 | 17,600 |
2018/07/26 | 472 | 475 | 464 | 464 | 18,200 |
2018/07/25 | 481 | 527 | 481 | 496 | 119,000 |
2018/07/24 | 462 | 474 | 460 | 460 | 27,000 |
2018/07/23 | 480 | 489 | 460 | 462 | 104,800 |
2018/07/20 | 591 | 611 | 512 | 517 | 658,700 |
2018/07/19 | 447 | 511 | 439 | 511 | 260,800 |
2018/07/18 | 399 | 476 | 399 | 431 | 113,300 |
2018/07/17 | 420 | 420 | 395 | 398 | 4,600 |
2018/07/13 | 433 | 435 | 421 | 424 | 11,500 |
2018/07/12 | 418 | 430 | 418 | 430 | 2,500 |
2018/07/11 | 411 | 425 | 410 | 416 | 3,600 |
2018/07/10 | 400 | 420 | 400 | 409 | 10,000 |
2018/07/09 | 400 | 400 | 400 | 400 | 2,400 |
2018/07/06 | 398 | 405 | 398 | 402 | 3,600 |
2018/07/05 | 393 | 400 | 392 | 395 | 14,700 |
2018/07/04 | 397 | 397 | 394 | 394 | 3,500 |
2018/07/03 | 388 | 397 | 385 | 393 | 13,600 |
2018/07/02 | 386 | 387 | 386 | 387 | 8,100 |
2018/06/29 | 383 | 386 | 382 | 386 | 2,200 |
2018/06/28 | 383 | 385 | 382 | 383 | 1,500 |
2018/06/27 | 383 | 383 | 383 | 383 | 700 |
2018/06/26 | 382 | 382 | 382 | 382 | 400 |
2018/06/25 | 387 | 387 | 381 | 383 | 3,900 |
2018/06/22 | 386 | 386 | 381 | 385 | 2,300 |
2018/06/20 | 379 | 385 | 379 | 384 | 1,800 |
2018/06/19 | 384 | 386 | 378 | 381 | 700 |
2018/06/18 | 385 | 385 | 384 | 384 | 700 |
2018/06/15 | 386 | 386 | 377 | 378 | 7,800 |
2018/06/14 | 388 | 388 | 388 | 388 | 100 |
2018/06/13 | 388 | 388 | 388 | 388 | 200 |
2018/06/12 | 388 | 388 | 384 | 384 | 2,300 |
2018/06/11 | 383 | 383 | 382 | 383 | 1,600 |
2018/06/08 | 387 | 387 | 385 | 385 | 1,300 |
2018/06/07 | 385 | 385 | 385 | 385 | 600 |
2018/06/06 | 387 | 387 | 383 | 383 | 5,000 |
2018/06/05 | 387 | 387 | 382 | 382 | 3,100 |
2018/06/04 | 385 | 385 | 382 | 382 | 2,600 |
2018/06/01 | 388 | 388 | 385 | 385 | 6,100 |
2018/05/31 | 390 | 390 | 384 | 384 | 2,500 |
2018/05/30 | 384 | 386 | 384 | 386 | 4,000 |
2018/05/29 | 385 | 390 | 385 | 385 | 1,600 |
2018/05/28 | 386 | 386 | 382 | 384 | 5,400 |
2018/05/25 | 389 | 389 | 384 | 388 | 2,700 |
2018/05/24 | 383 | 388 | 382 | 388 | 2,500 |
2018/05/23 | 385 | 385 | 382 | 383 | 2,300 |
2018/05/22 | 382 | 385 | 382 | 382 | 1,900 |
2018/05/21 | 380 | 380 | 377 | 377 | 1,500 |
2018/05/18 | 382 | 382 | 379 | 380 | 1,100 |
2018/05/17 | 379 | 383 | 379 | 383 | 1,100 |
2018/05/16 | 382 | 382 | 377 | 377 | 1,200 |
2018/05/15 | 383 | 383 | 383 | 383 | 100 |
2018/05/14 | 379 | 380 | 377 | 380 | 1,400 |
2018/05/11 | 379 | 381 | 377 | 381 | 2,000 |
2018/05/10 | 377 | 379 | 377 | 379 | 800 |
2018/05/09 | 377 | 380 | 377 | 377 | 700 |
2018/05/07 | 379 | 380 | 379 | 380 | 900 |
2018/05/02 | 379 | 379 | 376 | 378 | 1,300 |
2018/05/01 | 376 | 381 | 376 | 381 | 900 |
2018/04/27 | 377 | 377 | 375 | 376 | 900 |
2018/04/26 | 380 | 380 | 377 | 377 | 2,700 |
2018/04/25 | 382 | 382 | 376 | 380 | 4,600 |
2018/04/24 | 379 | 380 | 376 | 376 | 4,300 |
2018/04/23 | 380 | 380 | 380 | 380 | 1,100 |
2018/04/20 | 379 | 379 | 376 | 376 | 1,000 |
2018/04/19 | 378 | 380 | 377 | 380 | 1,800 |
2018/04/18 | 377 | 381 | 377 | 380 | 2,400 |
2018/04/17 | 389 | 389 | 377 | 382 | 2,900 |
2018/04/16 | 395 | 395 | 380 | 380 | 5,300 |
2018/04/13 | 390 | 397 | 384 | 397 | 4,400 |
2018/04/12 | 393 | 430 | 381 | 381 | 72,700 |
2018/04/11 | 378 | 378 | 378 | 378 | 100 |
2018/04/10 | 375 | 378 | 374 | 378 | 1,800 |
2018/04/09 | 374 | 374 | 374 | 374 | 1,500 |
2018/04/06 | 375 | 376 | 375 | 376 | 2,700 |
2018/04/05 | 375 | 375 | 373 | 374 | 2,000 |
2018/04/04 | 373 | 373 | 371 | 373 | 1,600 |
2018/04/03 | 374 | 374 | 373 | 373 | 600 |
2018/04/02 | 376 | 376 | 375 | 375 | 600 |
2018/03/30 | 374 | 376 | 374 | 376 | 300 |
2018/03/29 | 375 | 375 | 375 | 375 | 500 |
2018/03/28 | 374 | 375 | 369 | 372 | 500 |
2018/03/27 | 369 | 371 | 369 | 371 | 600 |
2018/03/26 | 373 | 373 | 366 | 369 | 3,600 |
2018/03/23 | 371 | 373 | 371 | 373 | 5,000 |
2018/03/22 | 372 | 373 | 371 | 371 | 1,900 |
2018/03/20 | 372 | 372 | 372 | 372 | 100 |
2018/03/19 | 371 | 371 | 369 | 369 | 2,600 |
2018/03/16 | 371 | 372 | 370 | 372 | 4,500 |
2018/03/15 | 370 | 375 | 370 | 375 | 2,700 |
2018/03/14 | 369 | 369 | 368 | 368 | 300 |
2018/03/13 | 364 | 373 | 363 | 372 | 5,700 |
2018/03/12 | 372 | 372 | 365 | 369 | 5,700 |
2018/03/09 | 374 | 374 | 371 | 373 | 3,100 |
2018/03/08 | 371 | 375 | 370 | 374 | 2,700 |
2018/03/07 | 377 | 377 | 370 | 376 | 9,100 |
2018/03/06 | 381 | 383 | 380 | 380 | 1,500 |
2018/03/05 | 385 | 385 | 380 | 380 | 1,200 |
2018/03/02 | 388 | 390 | 380 | 387 | 6,300 |
2018/03/01 | 394 | 395 | 390 | 390 | 4,700 |
2018/02/28 | 397 | 397 | 392 | 394 | 3,500 |
2018/02/27 | 406 | 406 | 395 | 397 | 5,300 |
2018/02/26 | 389 | 398 | 389 | 398 | 9,800 |
2018/02/23 | 416 | 416 | 412 | 415 | 14,200 |
2018/02/22 | 412 | 413 | 409 | 412 | 12,000 |
2018/02/21 | 414 | 414 | 409 | 412 | 5,700 |
2018/02/20 | 411 | 416 | 411 | 411 | 3,200 |
2018/02/19 | 411 | 412 | 409 | 411 | 9,200 |
2018/02/16 | 411 | 412 | 411 | 411 | 3,600 |
2018/02/15 | 418 | 418 | 409 | 411 | 4,000 |
2018/02/14 | 414 | 420 | 410 | 413 | 4,300 |
2018/02/13 | 426 | 426 | 415 | 420 | 3,400 |
2018/02/09 | 410 | 423 | 409 | 423 | 5,800 |
2018/02/08 | 427 | 429 | 426 | 429 | 900 |
2018/02/07 | 425 | 428 | 420 | 428 | 4,100 |
2018/02/06 | 435 | 435 | 412 | 412 | 8,200 |
2018/02/05 | 440 | 444 | 438 | 440 | 4,900 |
2018/02/02 | 446 | 446 | 440 | 445 | 1,800 |
2018/02/01 | 441 | 445 | 439 | 439 | 5,400 |
2018/01/31 | 442 | 447 | 441 | 441 | 2,600 |
2018/01/30 | 450 | 450 | 443 | 443 | 3,100 |
2018/01/29 | 450 | 450 | 442 | 444 | 2,400 |
2018/01/26 | 443 | 452 | 440 | 441 | 5,000 |
2018/01/25 | 439 | 440 | 438 | 438 | 8,800 |
2018/01/24 | 439 | 439 | 438 | 438 | 4,300 |
2018/01/23 | 442 | 442 | 437 | 438 | 2,200 |
2018/01/22 | 441 | 441 | 438 | 438 | 2,300 |
2018/01/19 | 442 | 444 | 441 | 441 | 4,100 |
2018/01/18 | 445 | 450 | 442 | 442 | 4,200 |
2018/01/17 | 446 | 448 | 444 | 444 | 2,400 |
2018/01/16 | 452 | 453 | 447 | 447 | 4,000 |
2018/01/15 | 449 | 449 | 447 | 447 | 3,100 |
2018/01/12 | 449 | 449 | 449 | 449 | 900 |
2018/01/11 | 452 | 456 | 450 | 450 | 7,900 |
2018/01/10 | 456 | 457 | 452 | 452 | 4,800 |
2018/01/09 | 457 | 458 | 456 | 456 | 2,700 |
2018/01/05 | 450 | 457 | 450 | 457 | 10,900 |
2018/01/04 | 451 | 451 | 450 | 450 | 11,000 |