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 |
---|---|---|---|---|---|
2021/12/30 | 467 | 472 | 463 | 472 | 6,900 |
2021/12/29 | 468 | 468 | 458 | 465 | 13,400 |
2021/12/28 | 449 | 460 | 445 | 460 | 8,800 |
2021/12/27 | 449 | 450 | 442 | 445 | 4,300 |
2021/12/24 | 444 | 451 | 442 | 450 | 9,700 |
2021/12/23 | 441 | 443 | 440 | 442 | 3,300 |
2021/12/22 | 436 | 444 | 436 | 440 | 5,600 |
2021/12/21 | 448 | 448 | 432 | 444 | 9,200 |
2021/12/20 | 438 | 451 | 434 | 440 | 10,100 |
2021/12/17 | 443 | 449 | 417 | 430 | 18,400 |
2021/12/16 | 464 | 468 | 435 | 451 | 28,900 |
2021/12/15 | 449 | 480 | 432 | 448 | 44,800 |
2021/12/14 | 445 | 445 | 433 | 433 | 5,000 |
2021/12/13 | 430 | 446 | 430 | 446 | 9,100 |
2021/12/10 | 422 | 427 | 422 | 426 | 3,400 |
2021/12/09 | 422 | 422 | 420 | 420 | 2,500 |
2021/12/08 | 421 | 421 | 418 | 419 | 2,500 |
2021/12/07 | 416 | 423 | 416 | 416 | 5,200 |
2021/12/06 | 425 | 428 | 407 | 415 | 14,600 |
2021/12/03 | 399 | 404 | 388 | 403 | 5,500 |
2021/12/02 | 403 | 403 | 376 | 383 | 33,700 |
2021/12/01 | 397 | 400 | 395 | 395 | 4,200 |
2021/11/30 | 401 | 404 | 398 | 399 | 4,300 |
2021/11/29 | 396 | 404 | 395 | 401 | 11,000 |
2021/11/26 | 407 | 408 | 400 | 402 | 5,800 |
2021/11/25 | 415 | 415 | 408 | 410 | 4,700 |
2021/11/24 | 414 | 415 | 406 | 411 | 3,400 |
2021/11/22 | 409 | 414 | 409 | 413 | 4,000 |
2021/11/19 | 419 | 419 | 408 | 408 | 2,000 |
2021/11/18 | 407 | 420 | 407 | 419 | 8,600 |
2021/11/17 | 405 | 405 | 404 | 405 | 1,100 |
2021/11/16 | 395 | 405 | 395 | 405 | 1,600 |
2021/11/15 | 399 | 403 | 395 | 395 | 5,000 |
2021/11/12 | 414 | 414 | 400 | 401 | 11,400 |
2021/11/11 | 405 | 410 | 402 | 410 | 3,800 |
2021/11/10 | 396 | 405 | 390 | 405 | 36,100 |
2021/11/09 | 407 | 407 | 398 | 399 | 15,900 |
2021/11/08 | 412 | 414 | 390 | 401 | 36,600 |
2021/11/05 | 421 | 421 | 412 | 416 | 7,600 |
2021/11/04 | 422 | 428 | 419 | 420 | 11,100 |
2021/11/02 | 415 | 420 | 415 | 419 | 9,400 |
2021/11/01 | 435 | 435 | 419 | 421 | 17,500 |
2021/10/29 | 415 | 439 | 410 | 419 | 25,400 |
2021/10/28 | 407 | 410 | 407 | 408 | 4,000 |
2021/10/27 | 404 | 416 | 404 | 415 | 8,600 |
2021/10/26 | 417 | 418 | 400 | 404 | 24,800 |
2021/10/25 | 428 | 429 | 420 | 420 | 12,800 |
2021/10/22 | 429 | 430 | 422 | 429 | 4,700 |
2021/10/21 | 443 | 443 | 421 | 430 | 27,300 |
2021/10/20 | 456 | 456 | 441 | 443 | 40,700 |
2021/10/19 | 447 | 469 | 431 | 457 | 162,000 |
2021/10/18 | 444 | 460 | 438 | 460 | 232,400 |
2021/10/15 | 382 | 389 | 361 | 380 | 33,900 |
2021/10/14 | 382 | 382 | 379 | 380 | 6,100 |
2021/10/13 | 386 | 391 | 372 | 379 | 8,000 |
2021/10/12 | 378 | 384 | 374 | 384 | 9,400 |
2021/10/11 | 367 | 419 | 367 | 379 | 33,000 |
2021/10/08 | 362 | 366 | 361 | 366 | 3,000 |
2021/10/07 | 360 | 360 | 360 | 360 | 200 |
2021/10/06 | 365 | 365 | 358 | 358 | 1,000 |
2021/10/05 | 361 | 365 | 356 | 365 | 3,400 |
2021/10/04 | 367 | 367 | 362 | 365 | 2,700 |
2021/10/01 | 366 | 366 | 360 | 360 | 2,700 |
2021/09/30 | 368 | 368 | 362 | 366 | 2,200 |
2021/09/29 | 362 | 362 | 361 | 362 | 5,000 |
2021/09/28 | 366 | 367 | 364 | 367 | 2,800 |
2021/09/27 | 367 | 373 | 364 | 368 | 6,700 |
2021/09/24 | 378 | 378 | 364 | 367 | 17,800 |
2021/09/22 | 369 | 372 | 362 | 368 | 24,100 |
2021/09/21 | 348 | 362 | 347 | 354 | 15,400 |
2021/09/17 | 358 | 362 | 353 | 361 | 13,400 |
2021/09/16 | 353 | 353 | 348 | 351 | 7,400 |
2021/09/15 | 355 | 355 | 355 | 355 | 200 |
2021/09/14 | 354 | 354 | 352 | 352 | 1,200 |
2021/09/13 | 353 | 353 | 353 | 353 | 200 |
2021/09/10 | 354 | 354 | 349 | 352 | 3,100 |
2021/09/09 | 350 | 354 | 350 | 354 | 2,000 |
2021/09/08 | 350 | 351 | 349 | 350 | 3,200 |
2021/09/07 | 352 | 356 | 350 | 356 | 2,800 |
2021/09/06 | 356 | 356 | 355 | 356 | 1,700 |
2021/09/03 | 355 | 356 | 350 | 355 | 1,200 |
2021/09/02 | 356 | 356 | 356 | 356 | 200 |
2021/09/01 | 353 | 354 | 352 | 354 | 1,200 |
2021/08/31 | 351 | 357 | 350 | 350 | 3,700 |
2021/08/30 | 349 | 349 | 349 | 349 | 700 |
2021/08/27 | 350 | 353 | 345 | 349 | 2,600 |
2021/08/26 | 361 | 361 | 344 | 344 | 21,300 |
2021/08/25 | 350 | 350 | 343 | 345 | 4,700 |
2021/08/24 | 346 | 349 | 345 | 349 | 800 |
2021/08/23 | 349 | 349 | 341 | 346 | 1,700 |
2021/08/20 | 345 | 349 | 344 | 349 | 700 |
2021/08/19 | 347 | 347 | 343 | 345 | 300 |
2021/08/18 | 348 | 350 | 345 | 345 | 1,000 |
2021/08/17 | 349 | 350 | 342 | 346 | 1,700 |
2021/08/16 | 347 | 347 | 343 | 343 | 3,900 |
2021/08/13 | 350 | 352 | 347 | 348 | 700 |
2021/08/12 | 350 | 351 | 347 | 347 | 700 |
2021/08/11 | 350 | 351 | 347 | 347 | 600 |
2021/08/10 | 353 | 353 | 348 | 348 | 600 |
2021/08/05 | 345 | 345 | 345 | 345 | 300 |
2021/08/03 | 354 | 354 | 343 | 343 | 4,800 |
2021/08/02 | 350 | 360 | 346 | 346 | 7,000 |
2021/07/30 | 350 | 354 | 349 | 353 | 2,700 |
2021/07/29 | 349 | 351 | 346 | 346 | 1,900 |
2021/07/28 | 347 | 347 | 347 | 347 | 100 |
2021/07/27 | 345 | 347 | 345 | 347 | 700 |
2021/07/26 | 345 | 346 | 345 | 345 | 3,300 |
2021/07/21 | 346 | 346 | 343 | 346 | 3,700 |
2021/07/20 | 346 | 346 | 344 | 345 | 2,400 |
2021/07/19 | 345 | 346 | 344 | 345 | 5,700 |
2021/07/16 | 352 | 353 | 345 | 349 | 11,300 |
2021/07/15 | 356 | 369 | 354 | 359 | 15,000 |
2021/07/14 | 350 | 356 | 350 | 356 | 10,100 |
2021/07/13 | 356 | 357 | 356 | 357 | 1,400 |
2021/07/12 | 358 | 358 | 353 | 355 | 1,300 |
2021/07/09 | 360 | 360 | 356 | 356 | 300 |
2021/07/08 | 358 | 358 | 358 | 358 | 500 |
2021/07/07 | 353 | 353 | 353 | 353 | 600 |
2021/07/06 | 357 | 357 | 353 | 355 | 2,800 |
2021/07/05 | 355 | 355 | 351 | 354 | 3,300 |
2021/07/02 | 351 | 354 | 349 | 350 | 5,600 |
2021/07/01 | 357 | 358 | 347 | 347 | 16,400 |
2021/06/30 | 361 | 361 | 358 | 359 | 3,800 |
2021/06/29 | 359 | 361 | 359 | 360 | 900 |
2021/06/28 | 363 | 363 | 357 | 360 | 2,400 |
2021/06/25 | 359 | 359 | 352 | 355 | 6,100 |
2021/06/24 | 358 | 358 | 354 | 358 | 1,400 |
2021/06/23 | 353 | 353 | 351 | 352 | 3,600 |
2021/06/22 | 359 | 359 | 353 | 353 | 2,300 |
2021/06/21 | 359 | 359 | 355 | 355 | 3,800 |
2021/06/18 | 355 | 362 | 355 | 359 | 10,600 |
2021/06/17 | 365 | 365 | 353 | 353 | 11,100 |
2021/06/16 | 370 | 370 | 363 | 365 | 5,000 |
2021/06/15 | 373 | 373 | 370 | 371 | 1,200 |
2021/06/11 | 370 | 371 | 370 | 370 | 2,400 |
2021/06/10 | 370 | 371 | 370 | 370 | 1,000 |
2021/06/09 | 368 | 371 | 368 | 369 | 1,100 |
2021/06/08 | 368 | 368 | 368 | 368 | 500 |
2021/06/07 | 368 | 368 | 367 | 367 | 500 |
2021/06/04 | 368 | 368 | 368 | 368 | 200 |
2021/06/03 | 367 | 371 | 365 | 368 | 8,900 |
2021/06/02 | 368 | 368 | 365 | 367 | 2,300 |
2021/06/01 | 368 | 368 | 367 | 367 | 1,600 |
2021/05/31 | 368 | 368 | 363 | 367 | 1,600 |
2021/05/28 | 363 | 365 | 363 | 365 | 1,000 |
2021/05/27 | 366 | 366 | 362 | 365 | 600 |
2021/05/26 | 364 | 385 | 364 | 367 | 4,200 |
2021/05/25 | 370 | 370 | 362 | 366 | 2,600 |
2021/05/24 | 365 | 367 | 365 | 367 | 2,300 |
2021/05/21 | 363 | 366 | 363 | 366 | 2,600 |
2021/05/20 | 363 | 363 | 363 | 363 | 600 |
2021/05/19 | 364 | 364 | 362 | 363 | 1,000 |
2021/05/18 | 359 | 359 | 359 | 359 | 100 |
2021/05/17 | 359 | 359 | 359 | 359 | 200 |
2021/05/14 | 354 | 359 | 354 | 359 | 1,000 |
2021/05/13 | 353 | 360 | 351 | 354 | 2,800 |
2021/05/12 | 355 | 357 | 355 | 356 | 1,600 |
2021/05/11 | 356 | 362 | 356 | 362 | 1,700 |
2021/05/10 | 365 | 365 | 358 | 358 | 2,600 |
2021/05/07 | 360 | 360 | 359 | 359 | 600 |
2021/05/06 | 356 | 357 | 350 | 357 | 2,800 |
2021/04/30 | 362 | 362 | 355 | 356 | 800 |
2021/04/28 | 362 | 362 | 357 | 357 | 300 |
2021/04/27 | 359 | 359 | 358 | 358 | 1,100 |
2021/04/26 | 360 | 364 | 358 | 359 | 3,200 |
2021/04/23 | 367 | 374 | 358 | 362 | 4,900 |
2021/04/22 | 363 | 364 | 358 | 364 | 1,100 |
2021/04/21 | 366 | 366 | 357 | 362 | 1,400 |
2021/04/20 | 359 | 366 | 356 | 366 | 5,100 |
2021/04/19 | 371 | 371 | 357 | 357 | 5,100 |
2021/04/16 | 370 | 370 | 360 | 366 | 15,900 |
2021/04/15 | 403 | 403 | 371 | 371 | 46,500 |
2021/04/14 | 383 | 396 | 366 | 379 | 141,100 |
2021/04/13 | 362 | 372 | 362 | 367 | 13,000 |
2021/04/12 | 354 | 371 | 354 | 362 | 16,500 |
2021/04/09 | 352 | 353 | 352 | 353 | 1,400 |
2021/04/08 | 356 | 356 | 353 | 353 | 1,200 |
2021/04/07 | 356 | 356 | 355 | 356 | 1,200 |
2021/04/06 | 359 | 359 | 355 | 356 | 1,400 |
2021/04/05 | 360 | 360 | 354 | 354 | 2,100 |
2021/04/02 | 355 | 355 | 353 | 355 | 500 |
2021/04/01 | 354 | 354 | 351 | 354 | 3,700 |
2021/03/31 | 352 | 353 | 352 | 353 | 300 |
2021/03/30 | 354 | 354 | 353 | 353 | 1,700 |
2021/03/29 | 354 | 354 | 350 | 353 | 1,700 |
2021/03/26 | 348 | 355 | 348 | 354 | 1,500 |
2021/03/25 | 354 | 354 | 347 | 348 | 1,900 |
2021/03/24 | 350 | 354 | 347 | 354 | 2,100 |
2021/03/23 | 359 | 360 | 352 | 355 | 3,500 |
2021/03/22 | 346 | 361 | 341 | 349 | 10,500 |
2021/03/19 | 366 | 395 | 342 | 345 | 70,900 |
2021/03/18 | 350 | 350 | 346 | 350 | 1,100 |
2021/03/17 | 351 | 354 | 349 | 351 | 2,600 |
2021/03/16 | 355 | 356 | 350 | 350 | 2,000 |
2021/03/15 | 350 | 355 | 350 | 350 | 1,900 |
2021/03/12 | 353 | 353 | 353 | 353 | 100 |
2021/03/11 | 347 | 354 | 347 | 354 | 300 |
2021/03/09 | 346 | 355 | 346 | 348 | 2,400 |
2021/03/08 | 348 | 348 | 340 | 342 | 2,200 |
2021/03/05 | 342 | 342 | 340 | 340 | 1,300 |
2021/03/04 | 343 | 344 | 343 | 344 | 600 |
2021/03/03 | 350 | 350 | 342 | 343 | 1,700 |
2021/03/02 | 355 | 355 | 343 | 350 | 4,600 |
2021/03/01 | 361 | 361 | 355 | 355 | 3,000 |
2021/02/26 | 361 | 361 | 361 | 361 | 700 |
2021/02/25 | 354 | 369 | 354 | 361 | 12,100 |
2021/02/24 | 378 | 386 | 375 | 386 | 11,600 |
2021/02/22 | 378 | 378 | 374 | 377 | 7,800 |
2021/02/19 | 376 | 377 | 376 | 376 | 1,400 |
2021/02/18 | 375 | 378 | 375 | 376 | 700 |
2021/02/17 | 378 | 378 | 375 | 375 | 2,000 |
2021/02/16 | 378 | 378 | 373 | 377 | 1,400 |
2021/02/15 | 373 | 380 | 372 | 372 | 1,200 |
2021/02/12 | 370 | 380 | 370 | 376 | 5,200 |
2021/02/10 | 370 | 370 | 370 | 370 | 1,100 |
2021/02/09 | 368 | 375 | 368 | 368 | 1,600 |
2021/02/08 | 374 | 375 | 368 | 368 | 2,700 |
2021/02/05 | 366 | 368 | 366 | 367 | 1,100 |
2021/02/04 | 364 | 366 | 363 | 366 | 1,600 |
2021/02/03 | 364 | 364 | 364 | 364 | 200 |
2021/02/02 | 364 | 367 | 364 | 364 | 3,200 |
2021/02/01 | 362 | 364 | 362 | 362 | 2,400 |
2021/01/29 | 361 | 361 | 359 | 361 | 700 |
2021/01/28 | 358 | 358 | 358 | 358 | 100 |
2021/01/27 | 357 | 374 | 357 | 358 | 8,100 |
2021/01/26 | 366 | 366 | 358 | 358 | 3,300 |
2021/01/25 | 363 | 363 | 355 | 358 | 5,100 |
2021/01/22 | 354 | 355 | 354 | 355 | 500 |
2021/01/21 | 350 | 353 | 350 | 353 | 1,500 |
2021/01/20 | 350 | 353 | 350 | 352 | 2,700 |
2021/01/19 | 350 | 352 | 350 | 350 | 3,200 |
2021/01/18 | 347 | 350 | 346 | 347 | 2,800 |
2021/01/15 | 336 | 339 | 336 | 339 | 2,700 |
2021/01/14 | 334 | 336 | 333 | 333 | 3,400 |
2021/01/13 | 335 | 335 | 331 | 334 | 3,300 |
2021/01/12 | 333 | 337 | 331 | 336 | 6,400 |
2021/01/08 | 333 | 333 | 325 | 329 | 5,800 |
2021/01/07 | 332 | 332 | 332 | 332 | 1,000 |
2021/01/06 | 332 | 337 | 331 | 336 | 4,400 |
2021/01/05 | 331 | 332 | 331 | 332 | 900 |
2021/01/04 | 330 | 344 | 330 | 332 | 2,500 |