日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 329 338 329 329 1,700
2020/12/29 327 335 326 326 2,100
2020/12/28 328 328 319 319 7,100
2020/12/25 338 338 330 330 9,000
2020/12/24 338 338 338 338 2,400
2020/12/23 334 340 334 338 4,000
2020/12/22 331 340 331 337 2,600
2020/12/21 343 343 326 328 7,600
2020/12/18 335 336 335 335 1,300
2020/12/17 340 347 339 341 800
2020/12/16 343 343 340 340 1,000
2020/12/15 342 342 342 342 500
2020/12/14 344 344 342 342 2,900
2020/12/11 343 344 343 344 1,400
2020/12/10 343 343 343 343 1,100
2020/12/09 342 344 342 343 3,800
2020/12/08 344 344 342 342 3,800
2020/12/07 345 345 344 344 2,600
2020/12/04 351 351 345 345 4,800
2020/12/03 342 346 340 343 6,900
2020/12/02 339 339 334 339 6,400
2020/12/01 333 338 333 338 4,000
2020/11/30 338 338 336 336 4,100
2020/11/27 333 340 333 339 3,600
2020/11/26 336 341 336 338 3,000
2020/11/25 335 336 335 335 3,500
2020/11/24 333 336 333 335 3,900
2020/11/20 330 333 330 333 2,300
2020/11/19 335 335 330 330 3,500
2020/11/18 332 333 332 333 2,800
2020/11/17 331 334 331 334 2,600
2020/11/16 336 336 330 330 3,000
2020/11/13 335 337 331 334 3,100
2020/11/12 341 341 333 335 4,100
2020/11/11 325 331 325 325 4,400
2020/11/10 327 328 325 325 1,700
2020/11/09 319 337 319 326 1,500
2020/11/06 337 345 324 324 3,800
2020/11/05 340 342 317 317 9,000
2020/11/04 340 341 340 340 1,900
2020/11/02 339 341 337 339 2,200
2020/10/30 345 346 339 339 2,200
2020/10/29 345 345 342 345 800
2020/10/28 337 345 337 343 2,500
2020/10/27 341 341 341 341 400
2020/10/26 345 345 341 341 800
2020/10/23 349 349 342 342 2,300
2020/10/22 341 344 341 344 1,300
2020/10/21 340 348 340 341 1,900
2020/10/20 340 342 338 339 2,400
2020/10/19 349 349 335 337 2,300
2020/10/16 350 350 330 335 9,000
2020/10/15 351 351 342 342 5,600
2020/10/14 352 352 351 351 600
2020/10/13 352 352 352 352 1,000
2020/10/12 355 355 354 354 1,600
2020/10/09 357 358 356 358 300
2020/10/08 354 357 354 357 200
2020/10/07 355 357 354 354 800
2020/10/06 358 358 355 356 2,300
2020/10/05 359 359 356 358 1,900
2020/10/02 360 360 359 359 200
2020/09/30 358 358 358 358 1,000
2020/09/29 360 360 358 358 1,300
2020/09/28 360 360 359 359 1,100
2020/09/25 360 360 360 360 1,600
2020/09/24 358 360 356 357 1,500
2020/09/23 363 365 357 358 1,300
2020/09/18 357 363 357 363 500
2020/09/17 362 362 357 357 3,100
2020/09/16 365 365 364 364 2,600
2020/09/15 365 366 364 365 1,200
2020/09/14 361 365 361 365 300
2020/09/11 362 365 362 365 1,100
2020/09/10 365 365 365 365 100
2020/09/09 361 369 361 365 1,500
2020/09/08 368 368 357 365 3,800
2020/09/07 372 372 368 370 600
2020/09/04 368 370 368 370 600
2020/09/03 370 374 369 370 1,400
2020/09/02 370 370 370 370 100
2020/09/01 370 371 370 370 400
2020/08/31 375 375 375 375 900
2020/08/28 367 369 367 369 900
2020/08/27 369 371 369 371 300
2020/08/26 370 374 368 374 2,400
2020/08/25 373 374 370 370 4,400
2020/08/24 369 370 368 368 1,800
2020/08/21 374 375 368 371 2,000
2020/08/20 375 375 372 375 1,000
2020/08/19 375 375 375 375 600
2020/08/18 375 375 373 375 1,000
2020/08/17 380 380 379 380 1,100
2020/08/14 373 379 373 379 400
2020/08/13 377 380 375 375 1,900
2020/08/12 379 380 379 380 300
2020/08/11 378 378 378 378 500
2020/08/07 378 378 378 378 500
2020/08/06 378 379 378 379 700
2020/08/05 381 382 378 378 1,100
2020/08/04 376 377 376 377 200
2020/08/03 375 378 375 378 400
2020/07/31 386 386 380 382 1,100
2020/07/30 384 385 380 382 600
2020/07/29 380 380 379 379 1,400
2020/07/28 384 384 381 381 700
2020/07/27 387 387 385 385 900
2020/07/22 386 386 383 386 1,900
2020/07/21 383 385 382 382 1,100
2020/07/20 382 382 382 382 100
2020/07/17 384 384 381 381 500
2020/07/16 383 383 380 382 1,800
2020/07/15 383 384 382 383 600
2020/07/14 386 386 385 385 1,900
2020/07/13 386 386 386 386 200
2020/07/10 388 388 387 387 400
2020/07/09 387 387 387 387 500
2020/07/08 387 387 387 387 200
2020/07/07 388 388 387 387 800
2020/07/06 390 393 388 391 500
2020/07/03 395 395 394 395 3,100
2020/07/02 395 395 387 395 5,500
2020/07/01 395 396 393 394 4,400
2020/06/30 394 395 391 394 2,800
2020/06/29 389 395 389 394 1,900
2020/06/26 390 390 388 389 2,800
2020/06/25 390 390 388 389 9,100
2020/06/24 389 390 388 390 1,300
2020/06/23 394 394 388 389 1,100
2020/06/22 394 394 385 391 10,400
2020/06/19 385 394 385 394 1,300
2020/06/18 392 392 385 385 1,900
2020/06/17 388 388 385 388 2,100
2020/06/16 385 386 385 385 1,600
2020/06/15 390 390 385 385 1,600
2020/06/12 385 390 385 385 2,900
2020/06/11 397 398 393 398 1,100
2020/06/10 394 394 394 394 2,600
2020/06/09 398 400 393 394 1,600
2020/06/08 400 403 392 398 4,100
2020/06/05 407 407 398 398 700
2020/06/04 413 413 396 400 1,300
2020/06/03 418 418 405 405 2,200
2020/06/02 428 428 406 413 4,100
2020/06/01 428 428 417 417 3,400
2020/05/29 424 424 417 418 1,600
2020/05/28 418 429 418 424 1,600
2020/05/27 420 427 418 421 3,400
2020/05/26 413 425 412 418 6,300
2020/05/25 397 417 396 408 13,100
2020/05/22 397 397 393 396 1,400
2020/05/21 395 396 392 396 1,900
2020/05/20 393 395 393 394 1,700
2020/05/19 391 393 388 393 2,400
2020/05/18 391 408 383 389 7,800
2020/05/15 389 390 384 389 1,700
2020/05/14 389 389 389 389 100
2020/05/13 388 391 388 391 1,200
2020/05/12 380 387 380 385 4,000
2020/05/11 383 386 379 379 2,600
2020/05/08 387 389 382 385 4,700
2020/05/07 388 391 386 387 3,800
2020/05/01 381 383 377 383 2,100
2020/04/30 376 379 372 379 1,900
2020/04/28 381 383 378 378 4,500
2020/04/27 390 390 384 384 1,900
2020/04/24 390 390 388 388 2,800
2020/04/23 385 389 385 389 1,200
2020/04/22 385 390 380 384 1,100
2020/04/21 384 385 372 385 2,100
2020/04/20 390 390 382 390 1,000
2020/04/17 393 393 391 391 500
2020/04/16 396 396 395 395 600
2020/04/15 406 406 396 396 2,400
2020/04/14 395 403 395 403 1,700
2020/04/13 391 397 390 392 1,200
2020/04/10 399 399 399 399 1,100
2020/04/09 392 399 390 399 2,200
2020/04/08 391 391 391 391 200
2020/04/07 399 407 390 396 2,400
2020/04/06 395 397 390 397 2,700
2020/04/03 394 395 394 395 600
2020/04/02 390 392 390 392 900
2020/04/01 391 403 390 403 2,300
2020/03/31 399 400 399 400 1,400
2020/03/30 400 400 390 399 2,800
2020/03/27 408 408 400 400 700
2020/03/26 400 403 400 400 1,500
2020/03/25 405 408 390 403 6,400
2020/03/24 392 399 392 399 2,700
2020/03/23 391 400 391 400 2,800
2020/03/19 401 401 401 401 100
2020/03/18 390 390 385 385 200
2020/03/17 383 390 380 390 2,800
2020/03/16 390 390 380 387 2,000
2020/03/13 361 390 350 390 5,500
2020/03/12 399 399 399 399 200
2020/03/11 392 398 392 398 1,500
2020/03/10 390 400 375 400 4,800
2020/03/09 412 425 380 400 9,200
2020/03/06 413 416 403 404 2,800
2020/03/05 413 420 413 420 900
2020/03/04 423 423 410 410 2,900
2020/03/03 429 429 405 429 1,000
2020/03/02 401 420 400 401 3,800
2020/02/28 420 420 374 394 10,600
2020/02/27 454 454 428 428 9,700
2020/02/26 489 492 476 479 7,500
2020/02/25 477 486 462 481 9,800
2020/02/21 495 495 491 493 1,200
2020/02/20 496 496 490 493 3,000
2020/02/19 496 496 491 491 1,900
2020/02/18 496 499 496 499 800
2020/02/17 495 499 495 497 1,800
2020/02/14 496 496 496 496 100
2020/02/13 500 500 495 496 1,300
2020/02/12 500 500 497 497 1,400
2020/02/10 499 500 499 500 500
2020/02/07 497 499 496 499 300
2020/02/05 498 500 498 500 800
2020/02/04 497 501 497 501 1,500
2020/02/03 502 504 497 497 3,000
2020/01/31 496 496 492 492 700
2020/01/30 495 496 492 492 2,000
2020/01/29 494 494 494 494 2,000
2020/01/28 495 496 495 496 1,200
2020/01/27 497 497 495 497 1,400
2020/01/24 495 497 495 497 2,600
2020/01/23 495 495 495 495 1,100
2020/01/22 494 497 494 495 1,900
2020/01/21 494 495 494 494 1,300
2020/01/20 495 495 494 494 400
2020/01/17 495 495 494 494 900
2020/01/16 495 495 495 495 500
2020/01/15 495 497 491 497 4,000
2020/01/14 493 495 491 495 2,400
2020/01/10 491 493 491 493 700
2020/01/09 492 492 492 492 500
2020/01/08 488 492 487 488 1,800
2020/01/07 490 490 490 490 1,100
2020/01/06 486 487 486 487 800

このページの先頭へ