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
2022/12/30 500 505 500 505 3,500
2022/12/29 495 500 495 497 1,000
2022/12/28 495 500 495 500 4,000
2022/12/27 493 494 492 494 1,400
2022/12/26 490 498 490 493 1,900
2022/12/23 492 492 481 481 1,800
2022/12/22 484 488 481 488 1,400
2022/12/21 489 489 482 484 1,700
2022/12/20 496 499 487 488 3,400
2022/12/19 488 488 488 488 1,300
2022/12/16 484 489 484 488 2,000
2022/12/15 484 486 484 486 3,200
2022/12/14 484 484 484 484 1,300
2022/12/13 484 485 484 485 900
2022/12/12 485 485 484 485 1,400
2022/12/09 485 485 484 485 2,200
2022/12/08 481 492 481 492 900
2022/12/07 485 485 480 480 2,100
2022/12/06 500 500 477 491 4,800
2022/12/05 492 505 492 505 5,100
2022/12/02 490 491 485 491 2,300
2022/12/01 480 483 480 483 2,100
2022/11/30 479 479 478 478 800
2022/11/29 478 479 475 475 3,500
2022/11/28 472 472 472 472 1,000
2022/11/25 475 478 471 472 2,800
2022/11/24 479 479 476 476 1,300
2022/11/22 479 479 470 475 1,500
2022/11/21 475 480 475 480 600
2022/11/18 476 476 476 476 200
2022/11/17 468 477 468 476 500
2022/11/16 478 478 465 465 2,200
2022/11/15 475 475 475 475 900
2022/11/14 463 472 463 471 2,800
2022/11/11 467 467 463 463 500
2022/11/10 460 464 460 463 1,500
2022/11/09 462 462 459 459 500
2022/11/08 457 457 454 457 1,000
2022/11/07 462 462 462 462 1,300
2022/11/04 453 454 453 453 600
2022/11/02 460 460 452 452 1,800
2022/11/01 455 455 455 455 200
2022/10/31 457 460 455 455 2,000
2022/10/27 458 465 458 465 200
2022/10/26 457 462 457 462 900
2022/10/25 451 465 451 465 6,200
2022/10/24 466 466 465 466 900
2022/10/21 467 468 467 467 2,000
2022/10/20 464 467 464 466 2,000
2022/10/19 465 465 459 464 1,400
2022/10/18 457 465 457 465 1,700
2022/10/17 455 457 455 457 400
2022/10/14 450 455 450 455 1,800
2022/10/13 450 450 448 448 1,300
2022/10/12 446 449 446 448 500
2022/10/11 449 449 449 449 200
2022/10/07 449 450 448 448 1,000
2022/10/06 451 451 448 448 400
2022/10/05 448 448 446 448 1,600
2022/10/04 448 448 448 448 500
2022/10/03 446 447 444 447 800
2022/09/30 446 449 446 447 1,100
2022/09/29 444 451 444 447 4,300
2022/09/28 444 449 441 449 600
2022/09/27 442 450 442 449 2,100
2022/09/26 442 443 442 442 600
2022/09/22 446 446 442 442 3,200
2022/09/21 444 448 444 447 1,000
2022/09/20 444 444 443 443 800
2022/09/13 444 444 444 444 300
2022/09/12 441 445 441 442 2,900
2022/09/09 441 443 440 443 1,200
2022/09/07 439 443 439 443 300
2022/09/05 443 443 443 443 1,200
2022/09/02 441 442 441 442 1,000
2022/09/01 441 441 441 441 300
2022/08/31 439 439 439 439 500
2022/08/30 431 458 431 439 1,700
2022/08/29 437 438 437 438 200
2022/08/26 436 437 436 437 800
2022/08/25 440 440 440 440 1,500
2022/08/24 436 438 436 438 2,400
2022/08/23 438 438 436 437 300
2022/08/22 438 438 437 438 1,800
2022/08/19 438 438 438 438 500
2022/08/18 437 438 436 438 1,300
2022/08/17 438 438 435 437 1,100
2022/08/16 437 438 436 438 600
2022/08/12 439 439 438 439 900
2022/08/10 439 439 439 439 100
2022/08/08 440 440 440 440 100
2022/08/05 440 440 440 440 500
2022/08/04 441 441 441 441 100
2022/08/03 435 437 435 437 1,100
2022/08/02 437 438 435 438 2,300
2022/08/01 441 441 439 441 500
2022/07/29 439 441 439 441 900
2022/07/28 442 442 440 441 900
2022/07/27 441 441 441 441 100
2022/07/26 441 442 441 442 2,000
2022/07/25 443 443 441 441 1,500
2022/07/22 437 439 437 437 800
2022/07/21 434 436 434 436 300
2022/07/20 435 435 435 435 500
2022/07/19 435 435 432 434 700
2022/07/15 435 436 430 436 1,400
2022/07/14 439 439 439 439 600
2022/07/13 435 436 434 436 400
2022/07/12 438 438 436 437 1,600
2022/07/11 443 443 438 438 200
2022/07/08 445 445 440 443 900
2022/07/05 446 450 441 443 2,100
2022/07/04 447 447 442 442 2,900
2022/07/01 443 443 443 443 1,900
2022/06/30 440 443 440 443 1,700
2022/06/29 440 440 439 440 1,000
2022/06/28 431 431 431 431 300
2022/06/27 436 437 432 437 800
2022/06/24 436 436 435 436 1,500
2022/06/23 428 436 428 436 2,300
2022/06/22 436 436 436 436 100
2022/06/20 436 436 430 432 600
2022/06/17 438 438 430 432 600
2022/06/16 432 432 432 432 100
2022/06/15 439 439 430 430 1,700
2022/06/14 442 443 437 438 1,900
2022/06/13 438 445 434 445 1,200
2022/06/10 440 440 438 438 800
2022/06/09 441 443 441 441 600
2022/06/08 445 445 441 441 400
2022/06/07 439 439 439 439 1,000
2022/06/06 446 446 438 441 3,400
2022/06/03 448 448 443 446 2,100
2022/06/02 437 442 437 442 4,700
2022/06/01 436 436 435 435 1,700
2022/05/31 435 435 435 435 1,200
2022/05/30 434 435 434 434 500
2022/05/27 438 439 435 439 1,500
2022/05/26 427 438 427 438 800
2022/05/25 440 440 430 430 1,400
2022/05/24 429 435 429 435 1,200
2022/05/23 428 429 420 427 3,200
2022/05/20 420 435 417 420 3,800
2022/05/19 426 426 414 414 3,700
2022/05/18 429 429 426 426 2,700
2022/05/17 421 421 421 421 300
2022/05/13 423 424 415 422 1,700
2022/05/11 420 420 419 419 400
2022/05/10 425 425 425 425 100
2022/05/09 428 430 424 424 2,200
2022/05/06 434 434 430 430 300
2022/05/02 424 425 420 420 2,500
2022/04/28 416 416 416 416 100
2022/04/27 423 423 416 420 1,800
2022/04/25 426 426 423 423 1,500
2022/04/22 416 428 416 428 3,300
2022/04/21 416 416 416 416 500
2022/04/19 413 420 413 413 1,400
2022/04/18 410 418 410 418 600
2022/04/15 415 415 410 410 2,500
2022/04/14 412 416 410 416 2,300
2022/04/13 408 412 405 412 9,800
2022/04/12 422 430 421 424 5,400
2022/04/11 422 430 422 430 1,500
2022/04/08 430 435 430 430 1,200
2022/04/07 436 436 421 422 1,700
2022/04/05 427 440 424 440 6,800
2022/04/04 427 427 415 424 1,600
2022/04/01 427 427 427 427 100
2022/03/31 422 422 422 422 100
2022/03/30 426 428 425 428 1,200
2022/03/29 416 420 416 420 300
2022/03/28 418 418 415 416 2,400
2022/03/25 432 432 421 426 7,200
2022/03/24 425 425 424 424 1,000
2022/03/23 423 423 423 423 600
2022/03/22 431 431 422 427 3,800
2022/03/18 425 433 425 432 1,000
2022/03/17 420 422 419 422 1,900
2022/03/16 420 420 415 416 1,600
2022/03/15 410 414 410 411 1,700
2022/03/14 417 417 411 412 600
2022/03/11 417 417 415 415 200
2022/03/10 416 416 403 404 4,400
2022/03/09 420 420 410 410 2,000
2022/03/08 412 415 412 415 1,200
2022/03/07 422 422 404 412 4,900
2022/03/04 423 429 422 427 3,400
2022/03/03 439 439 422 422 8,600
2022/03/02 434 439 434 438 400
2022/03/01 444 444 432 434 4,100
2022/02/28 439 448 436 448 2,600
2022/02/25 433 444 431 439 11,200
2022/02/24 487 487 467 467 19,700
2022/02/22 467 479 467 479 7,400
2022/02/21 466 511 463 475 28,600
2022/02/18 464 470 464 470 2,500
2022/02/17 469 469 464 467 1,800
2022/02/16 465 469 462 469 3,200
2022/02/15 466 468 459 462 2,500
2022/02/14 468 468 459 466 5,400
2022/02/10 469 470 465 470 5,200
2022/02/09 459 468 459 467 2,500
2022/02/08 460 464 458 464 1,800
2022/02/07 456 464 453 464 4,800
2022/02/04 453 455 448 454 2,400
2022/02/03 450 455 449 450 4,200
2022/02/02 455 455 451 451 3,200
2022/02/01 456 456 445 451 5,300
2022/01/31 461 462 456 456 3,900
2022/01/28 452 458 451 457 3,400
2022/01/27 453 453 452 452 2,400
2022/01/26 452 452 451 451 2,100
2022/01/25 467 467 451 452 5,100
2022/01/24 453 460 450 459 5,900
2022/01/21 453 457 449 453 3,800
2022/01/20 451 462 451 455 5,900
2022/01/19 460 464 451 459 9,300
2022/01/18 441 466 441 460 22,100
2022/01/17 470 483 427 427 58,000
2022/01/14 479 526 466 488 53,800
2022/01/13 475 478 465 475 8,900
2022/01/12 478 485 477 479 7,600
2022/01/11 476 480 474 478 6,800
2022/01/07 484 484 465 472 10,000
2022/01/06 462 544 458 485 65,100
2022/01/05 465 466 459 466 8,800
2022/01/04 472 485 460 460 14,000

このページの先頭へ