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 |
|---|---|---|---|---|---|
| 2024/12/30 | 500 | 504 | 499 | 501 | 1,700 |
| 2024/12/27 | 491 | 505 | 490 | 505 | 3,400 |
| 2024/12/26 | 492 | 496 | 491 | 491 | 2,000 |
| 2024/12/25 | 493 | 495 | 493 | 495 | 3,200 |
| 2024/12/24 | 483 | 489 | 483 | 489 | 2,800 |
| 2024/12/23 | 485 | 485 | 484 | 485 | 1,500 |
| 2024/12/20 | 482 | 492 | 480 | 481 | 2,300 |
| 2024/12/19 | 489 | 489 | 481 | 481 | 2,600 |
| 2024/12/18 | 489 | 490 | 481 | 490 | 1,700 |
| 2024/12/17 | 497 | 497 | 489 | 489 | 3,400 |
| 2024/12/16 | 498 | 498 | 495 | 498 | 1,700 |
| 2024/12/13 | 496 | 496 | 496 | 496 | 100 |
| 2024/12/12 | 502 | 502 | 495 | 495 | 2,400 |
| 2024/12/11 | 499 | 500 | 499 | 500 | 200 |
| 2024/12/10 | 505 | 506 | 500 | 500 | 1,400 |
| 2024/12/09 | 506 | 506 | 502 | 506 | 1,700 |
| 2024/12/06 | 505 | 507 | 505 | 505 | 4,700 |
| 2024/12/05 | 507 | 507 | 506 | 506 | 1,500 |
| 2024/12/04 | 506 | 507 | 506 | 507 | 300 |
| 2024/12/03 | 505 | 514 | 505 | 506 | 4,100 |
| 2024/12/02 | 504 | 505 | 503 | 505 | 1,900 |
| 2024/11/29 | 504 | 504 | 504 | 504 | 3,400 |
| 2024/11/28 | 505 | 505 | 504 | 504 | 1,600 |
| 2024/11/27 | 505 | 505 | 504 | 505 | 11,700 |
| 2024/11/26 | 504 | 504 | 504 | 504 | 800 |
| 2024/11/25 | 505 | 505 | 505 | 505 | 2,300 |
| 2024/11/22 | 499 | 500 | 499 | 500 | 400 |
| 2024/11/21 | 500 | 500 | 499 | 499 | 200 |
| 2024/11/20 | 500 | 500 | 499 | 499 | 600 |
| 2024/11/19 | 499 | 499 | 498 | 498 | 2,600 |
| 2024/11/18 | 500 | 520 | 498 | 498 | 14,500 |
| 2024/11/15 | 503 | 503 | 499 | 499 | 800 |
| 2024/11/14 | 502 | 502 | 501 | 501 | 400 |
| 2024/11/13 | 501 | 501 | 500 | 500 | 1,300 |
| 2024/11/12 | 501 | 501 | 501 | 501 | 200 |
| 2024/11/11 | 500 | 500 | 500 | 500 | 200 |
| 2024/11/08 | 498 | 498 | 498 | 498 | 600 |
| 2024/11/07 | 500 | 502 | 500 | 501 | 1,000 |
| 2024/11/06 | 499 | 499 | 499 | 499 | 300 |
| 2024/11/05 | 499 | 501 | 499 | 501 | 2,600 |
| 2024/11/01 | 498 | 499 | 497 | 499 | 1,000 |
| 2024/10/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2024/10/30 | 499 | 499 | 497 | 497 | 1,800 |
| 2024/10/29 | 499 | 499 | 499 | 499 | 200 |
| 2024/10/28 | 500 | 500 | 499 | 499 | 900 |
| 2024/10/25 | 500 | 500 | 500 | 500 | 1,700 |
| 2024/10/24 | 499 | 499 | 499 | 499 | 1,100 |
| 2024/10/23 | 498 | 500 | 498 | 500 | 900 |
| 2024/10/22 | 500 | 500 | 498 | 498 | 2,100 |
| 2024/10/21 | 497 | 499 | 496 | 496 | 5,000 |
| 2024/10/18 | 494 | 495 | 494 | 495 | 700 |
| 2024/10/17 | 493 | 495 | 493 | 495 | 1,200 |
| 2024/10/16 | 492 | 493 | 492 | 493 | 1,100 |
| 2024/10/15 | 491 | 492 | 490 | 492 | 2,100 |
| 2024/10/11 | 487 | 487 | 487 | 487 | 100 |
| 2024/10/10 | 485 | 485 | 485 | 485 | 800 |
| 2024/10/09 | 484 | 485 | 484 | 485 | 1,600 |
| 2024/10/08 | 484 | 485 | 482 | 484 | 1,600 |
| 2024/10/07 | 481 | 483 | 481 | 481 | 1,500 |
| 2024/10/04 | 481 | 481 | 480 | 481 | 1,500 |
| 2024/10/03 | 480 | 480 | 480 | 480 | 1,600 |
| 2024/10/02 | 478 | 478 | 478 | 478 | 300 |
| 2024/10/01 | 478 | 479 | 478 | 479 | 1,000 |
| 2024/09/30 | 478 | 482 | 477 | 478 | 1,200 |
| 2024/09/27 | 480 | 482 | 480 | 482 | 700 |
| 2024/09/26 | 477 | 481 | 477 | 481 | 2,300 |
| 2024/09/25 | 481 | 481 | 473 | 476 | 6,000 |
| 2024/09/24 | 481 | 481 | 480 | 480 | 1,500 |
| 2024/09/20 | 481 | 481 | 479 | 481 | 1,100 |
| 2024/09/19 | 479 | 481 | 478 | 481 | 2,500 |
| 2024/09/18 | 479 | 482 | 479 | 482 | 1,000 |
| 2024/09/17 | 480 | 480 | 475 | 475 | 1,300 |
| 2024/09/13 | 477 | 480 | 475 | 480 | 800 |
| 2024/09/12 | 480 | 480 | 474 | 479 | 1,200 |
| 2024/09/11 | 483 | 483 | 483 | 483 | 100 |
| 2024/09/10 | 475 | 485 | 475 | 485 | 2,000 |
| 2024/09/09 | 472 | 474 | 472 | 474 | 2,900 |
| 2024/09/06 | 475 | 475 | 472 | 472 | 2,600 |
| 2024/09/05 | 473 | 480 | 473 | 480 | 1,900 |
| 2024/09/04 | 479 | 479 | 475 | 476 | 6,100 |
| 2024/09/03 | 483 | 484 | 481 | 481 | 500 |
| 2024/09/02 | 487 | 487 | 472 | 486 | 2,800 |
| 2024/08/30 | 479 | 486 | 470 | 481 | 4,000 |
| 2024/08/29 | 477 | 481 | 477 | 479 | 900 |
| 2024/08/28 | 483 | 484 | 480 | 480 | 2,100 |
| 2024/08/27 | 484 | 484 | 478 | 478 | 1,700 |
| 2024/08/26 | 478 | 483 | 478 | 480 | 2,200 |
| 2024/08/23 | 484 | 489 | 475 | 475 | 36,300 |
| 2024/08/22 | 498 | 502 | 495 | 502 | 1,100 |
| 2024/08/21 | 493 | 497 | 493 | 497 | 200 |
| 2024/08/20 | 491 | 491 | 491 | 491 | 100 |
| 2024/08/19 | 490 | 490 | 485 | 490 | 1,500 |
| 2024/08/16 | 490 | 493 | 490 | 490 | 900 |
| 2024/08/15 | 490 | 494 | 490 | 490 | 1,200 |
| 2024/08/14 | 483 | 488 | 483 | 488 | 700 |
| 2024/08/13 | 481 | 489 | 481 | 482 | 500 |
| 2024/08/09 | 482 | 490 | 477 | 477 | 700 |
| 2024/08/08 | 483 | 483 | 474 | 474 | 700 |
| 2024/08/07 | 471 | 487 | 471 | 486 | 300 |
| 2024/08/06 | 465 | 474 | 465 | 469 | 1,400 |
| 2024/08/05 | 478 | 481 | 463 | 465 | 5,100 |
| 2024/08/02 | 501 | 501 | 483 | 486 | 5,400 |
| 2024/08/01 | 501 | 502 | 501 | 502 | 200 |
| 2024/07/31 | 501 | 501 | 501 | 501 | 100 |
| 2024/07/29 | 510 | 510 | 500 | 501 | 1,500 |
| 2024/07/26 | 508 | 508 | 501 | 502 | 1,400 |
| 2024/07/25 | 510 | 510 | 498 | 509 | 2,900 |
| 2024/07/24 | 499 | 506 | 499 | 506 | 800 |
| 2024/07/23 | 499 | 505 | 499 | 505 | 2,100 |
| 2024/07/22 | 505 | 508 | 493 | 506 | 14,800 |
| 2024/07/19 | 498 | 498 | 490 | 492 | 4,800 |
| 2024/07/18 | 500 | 500 | 500 | 500 | 300 |
| 2024/07/16 | 499 | 499 | 496 | 497 | 1,300 |
| 2024/07/12 | 498 | 498 | 498 | 498 | 200 |
| 2024/07/11 | 498 | 498 | 498 | 498 | 500 |
| 2024/07/10 | 496 | 498 | 496 | 498 | 500 |
| 2024/07/09 | 498 | 498 | 498 | 498 | 100 |
| 2024/07/05 | 496 | 496 | 493 | 493 | 500 |
| 2024/07/04 | 498 | 498 | 496 | 496 | 2,400 |
| 2024/07/03 | 499 | 499 | 497 | 498 | 2,200 |
| 2024/07/02 | 497 | 497 | 495 | 497 | 1,600 |
| 2024/07/01 | 496 | 496 | 494 | 494 | 800 |
| 2024/06/28 | 495 | 496 | 495 | 496 | 700 |
| 2024/06/27 | 494 | 498 | 494 | 497 | 600 |
| 2024/06/26 | 497 | 497 | 496 | 496 | 700 |
| 2024/06/25 | 497 | 497 | 495 | 495 | 2,600 |
| 2024/06/24 | 493 | 500 | 492 | 500 | 2,000 |
| 2024/06/21 | 492 | 494 | 492 | 492 | 500 |
| 2024/06/19 | 494 | 494 | 491 | 494 | 1,600 |
| 2024/06/18 | 495 | 495 | 495 | 495 | 1,000 |
| 2024/06/17 | 493 | 493 | 493 | 493 | 100 |
| 2024/06/13 | 495 | 495 | 490 | 490 | 300 |
| 2024/06/12 | 487 | 495 | 487 | 495 | 1,300 |
| 2024/06/11 | 494 | 494 | 486 | 486 | 1,000 |
| 2024/06/10 | 497 | 497 | 497 | 497 | 700 |
| 2024/06/06 | 486 | 486 | 486 | 486 | 1,500 |
| 2024/06/05 | 488 | 488 | 486 | 486 | 1,400 |
| 2024/06/04 | 494 | 494 | 485 | 485 | 6,600 |
| 2024/06/03 | 492 | 492 | 486 | 486 | 2,400 |
| 2024/05/31 | 488 | 488 | 487 | 487 | 800 |
| 2024/05/27 | 487 | 490 | 486 | 489 | 1,000 |
| 2024/05/24 | 489 | 489 | 489 | 489 | 1,100 |
| 2024/05/23 | 488 | 489 | 488 | 489 | 500 |
| 2024/05/22 | 488 | 488 | 488 | 488 | 100 |
| 2024/05/20 | 486 | 486 | 486 | 486 | 400 |
| 2024/05/17 | 488 | 489 | 486 | 486 | 1,500 |
| 2024/05/16 | 488 | 488 | 488 | 488 | 100 |
| 2024/05/14 | 487 | 489 | 486 | 487 | 1,500 |
| 2024/05/13 | 485 | 485 | 485 | 485 | 100 |
| 2024/05/10 | 486 | 487 | 480 | 485 | 3,100 |
| 2024/05/09 | 491 | 491 | 486 | 486 | 2,300 |
| 2024/05/07 | 487 | 489 | 486 | 487 | 2,300 |
| 2024/05/02 | 488 | 489 | 488 | 489 | 600 |
| 2024/05/01 | 487 | 489 | 487 | 489 | 3,300 |
| 2024/04/30 | 489 | 493 | 489 | 493 | 1,600 |
| 2024/04/26 | 491 | 492 | 491 | 491 | 300 |
| 2024/04/25 | 498 | 498 | 495 | 495 | 1,100 |
| 2024/04/24 | 494 | 498 | 494 | 498 | 700 |
| 2024/04/23 | 489 | 496 | 489 | 490 | 800 |
| 2024/04/22 | 489 | 489 | 489 | 489 | 1,000 |
| 2024/04/19 | 490 | 493 | 490 | 493 | 600 |
| 2024/04/18 | 490 | 491 | 490 | 491 | 700 |
| 2024/04/17 | 490 | 490 | 490 | 490 | 700 |
| 2024/04/16 | 490 | 491 | 490 | 491 | 200 |
| 2024/04/15 | 492 | 492 | 492 | 492 | 400 |
| 2024/04/12 | 494 | 494 | 494 | 494 | 100 |
| 2024/04/11 | 499 | 501 | 490 | 494 | 5,000 |
| 2024/04/10 | 503 | 504 | 496 | 499 | 13,400 |
| 2024/04/09 | 512 | 514 | 509 | 513 | 4,900 |
| 2024/04/08 | 497 | 512 | 497 | 512 | 7,300 |
| 2024/04/05 | 490 | 496 | 490 | 496 | 700 |
| 2024/04/04 | 486 | 490 | 486 | 490 | 1,200 |
| 2024/04/03 | 487 | 487 | 487 | 487 | 300 |
| 2024/04/02 | 487 | 488 | 487 | 487 | 900 |
| 2024/04/01 | 495 | 495 | 487 | 487 | 900 |
| 2024/03/29 | 495 | 495 | 494 | 494 | 600 |
| 2024/03/28 | 495 | 496 | 495 | 496 | 1,500 |
| 2024/03/27 | 493 | 493 | 486 | 489 | 1,600 |
| 2024/03/26 | 494 | 494 | 494 | 494 | 100 |
| 2024/03/25 | 494 | 494 | 493 | 494 | 3,600 |
| 2024/03/22 | 495 | 495 | 489 | 489 | 2,100 |
| 2024/03/21 | 500 | 500 | 490 | 493 | 3,700 |
| 2024/03/19 | 501 | 504 | 500 | 500 | 1,400 |
| 2024/03/18 | 500 | 503 | 500 | 502 | 1,500 |
| 2024/03/15 | 502 | 502 | 501 | 502 | 800 |
| 2024/03/14 | 502 | 502 | 502 | 502 | 100 |
| 2024/03/13 | 500 | 502 | 500 | 502 | 1,000 |
| 2024/03/12 | 503 | 503 | 501 | 501 | 900 |
| 2024/03/11 | 503 | 503 | 503 | 503 | 700 |
| 2024/03/08 | 503 | 503 | 503 | 503 | 1,100 |
| 2024/03/07 | 508 | 508 | 502 | 502 | 600 |
| 2024/03/06 | 505 | 510 | 502 | 508 | 1,300 |
| 2024/03/05 | 510 | 510 | 510 | 510 | 100 |
| 2024/03/04 | 504 | 510 | 504 | 510 | 2,100 |
| 2024/03/01 | 501 | 506 | 501 | 506 | 2,000 |
| 2024/02/29 | 510 | 510 | 502 | 505 | 4,000 |
| 2024/02/28 | 521 | 521 | 515 | 515 | 7,000 |
| 2024/02/27 | 534 | 543 | 533 | 538 | 11,900 |
| 2024/02/26 | 535 | 537 | 533 | 537 | 4,700 |
| 2024/02/22 | 535 | 539 | 535 | 535 | 4,300 |
| 2024/02/21 | 535 | 536 | 531 | 536 | 2,000 |
| 2024/02/20 | 536 | 538 | 536 | 536 | 400 |
| 2024/02/19 | 532 | 539 | 532 | 532 | 9,700 |
| 2024/02/16 | 528 | 532 | 527 | 530 | 6,000 |
| 2024/02/15 | 530 | 531 | 524 | 531 | 6,700 |
| 2024/02/14 | 529 | 529 | 521 | 527 | 3,700 |
| 2024/02/13 | 534 | 534 | 527 | 527 | 1,700 |
| 2024/02/09 | 528 | 533 | 524 | 533 | 6,000 |
| 2024/02/08 | 525 | 530 | 524 | 529 | 11,200 |
| 2024/02/07 | 528 | 528 | 525 | 526 | 2,700 |
| 2024/02/06 | 526 | 528 | 524 | 528 | 5,400 |
| 2024/02/05 | 526 | 527 | 522 | 523 | 6,300 |
| 2024/02/02 | 533 | 538 | 530 | 531 | 2,800 |
| 2024/02/01 | 535 | 535 | 530 | 533 | 700 |
| 2024/01/31 | 538 | 540 | 531 | 536 | 7,700 |
| 2024/01/30 | 538 | 539 | 533 | 538 | 1,800 |
| 2024/01/29 | 538 | 539 | 530 | 538 | 3,500 |
| 2024/01/26 | 534 | 536 | 524 | 536 | 6,400 |
| 2024/01/25 | 535 | 535 | 504 | 527 | 11,400 |
| 2024/01/24 | 520 | 529 | 517 | 529 | 5,600 |
| 2024/01/23 | 538 | 538 | 525 | 525 | 8,600 |
| 2024/01/22 | 545 | 547 | 537 | 540 | 6,600 |
| 2024/01/19 | 550 | 551 | 547 | 548 | 10,100 |
| 2024/01/18 | 559 | 559 | 550 | 550 | 7,800 |
| 2024/01/17 | 544 | 561 | 543 | 559 | 15,500 |
| 2024/01/16 | 540 | 544 | 540 | 544 | 5,000 |
| 2024/01/15 | 535 | 540 | 535 | 540 | 8,500 |
| 2024/01/12 | 532 | 534 | 530 | 534 | 1,700 |
| 2024/01/11 | 537 | 537 | 532 | 532 | 600 |
| 2024/01/10 | 535 | 535 | 534 | 534 | 1,000 |
| 2024/01/09 | 538 | 539 | 534 | 534 | 6,700 |
| 2024/01/05 | 527 | 537 | 525 | 530 | 1,900 |
| 2024/01/04 | 528 | 528 | 527 | 527 | 600 |