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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |