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 |
|---|---|---|---|---|---|
| 2025/09/17 | 440 | 440 | 437 | 440 | 2,200 |
| 2025/09/16 | 435 | 437 | 435 | 435 | 1,000 |
| 2025/09/12 | 431 | 433 | 431 | 433 | 500 |
| 2025/09/11 | 432 | 432 | 432 | 432 | 400 |
| 2025/09/10 | 432 | 432 | 432 | 432 | 200 |
| 2025/09/08 | 435 | 438 | 435 | 438 | 2,800 |
| 2025/09/05 | 430 | 433 | 427 | 427 | 2,700 |
| 2025/09/04 | 433 | 433 | 433 | 433 | 1,100 |
| 2025/09/03 | 438 | 438 | 438 | 438 | 400 |
| 2025/09/02 | 431 | 438 | 431 | 438 | 2,000 |
| 2025/09/01 | 434 | 435 | 433 | 434 | 1,400 |
| 2025/08/29 | 440 | 446 | 436 | 437 | 2,900 |
| 2025/08/28 | 438 | 441 | 432 | 432 | 3,300 |
| 2025/08/27 | 448 | 452 | 447 | 452 | 1,300 |
| 2025/08/25 | 442 | 450 | 441 | 449 | 4,000 |
| 2025/08/22 | 442 | 444 | 441 | 443 | 2,000 |
| 2025/08/21 | 441 | 444 | 441 | 444 | 1,500 |
| 2025/08/20 | 441 | 442 | 441 | 442 | 3,500 |
| 2025/08/19 | 443 | 443 | 435 | 441 | 2,600 |
| 2025/08/18 | 431 | 435 | 430 | 435 | 1,300 |
| 2025/08/15 | 444 | 446 | 431 | 432 | 3,500 |
| 2025/08/14 | 448 | 448 | 440 | 440 | 1,500 |
| 2025/08/13 | 443 | 455 | 443 | 447 | 900 |
| 2025/08/12 | 448 | 456 | 438 | 440 | 7,700 |
| 2025/08/08 | 435 | 437 | 435 | 437 | 2,500 |
| 2025/08/05 | 430 | 434 | 430 | 434 | 900 |
| 2025/08/04 | 438 | 438 | 430 | 430 | 2,300 |
| 2025/08/01 | 439 | 439 | 431 | 431 | 800 |
| 2025/07/31 | 433 | 439 | 433 | 439 | 1,800 |
| 2025/07/30 | 431 | 431 | 430 | 431 | 600 |
| 2025/07/29 | 432 | 432 | 431 | 431 | 200 |
| 2025/07/28 | 430 | 433 | 430 | 433 | 1,500 |
| 2025/07/25 | 434 | 434 | 427 | 430 | 2,300 |
| 2025/07/24 | 426 | 427 | 426 | 427 | 1,000 |
| 2025/07/23 | 427 | 427 | 423 | 423 | 2,300 |
| 2025/07/22 | 426 | 426 | 425 | 425 | 200 |
| 2025/07/18 | 425 | 425 | 425 | 425 | 700 |
| 2025/07/17 | 418 | 421 | 417 | 417 | 500 |
| 2025/07/16 | 415 | 418 | 415 | 416 | 700 |
| 2025/07/15 | 418 | 421 | 418 | 418 | 600 |
| 2025/07/14 | 420 | 423 | 418 | 418 | 600 |
| 2025/07/11 | 420 | 425 | 414 | 425 | 3,600 |
| 2025/07/10 | 425 | 425 | 421 | 421 | 1,200 |
| 2025/07/09 | 422 | 426 | 422 | 424 | 2,100 |
| 2025/07/08 | 419 | 421 | 419 | 421 | 1,200 |
| 2025/07/07 | 418 | 439 | 418 | 420 | 5,100 |
| 2025/07/04 | 416 | 419 | 416 | 418 | 1,600 |
| 2025/07/03 | 424 | 424 | 424 | 424 | 200 |
| 2025/07/02 | 426 | 426 | 426 | 426 | 200 |
| 2025/07/01 | 430 | 430 | 428 | 428 | 1,000 |
| 2025/06/30 | 428 | 429 | 428 | 429 | 300 |
| 2025/06/27 | 421 | 427 | 421 | 427 | 500 |
| 2025/06/26 | 427 | 429 | 420 | 423 | 1,600 |
| 2025/06/25 | 429 | 429 | 429 | 429 | 2,100 |
| 2025/06/24 | 424 | 426 | 424 | 424 | 1,600 |
| 2025/06/23 | 424 | 424 | 423 | 424 | 1,200 |
| 2025/06/20 | 424 | 424 | 419 | 419 | 1,100 |
| 2025/06/19 | 420 | 421 | 420 | 421 | 700 |
| 2025/06/18 | 419 | 420 | 419 | 420 | 2,200 |
| 2025/06/17 | 418 | 418 | 417 | 418 | 2,000 |
| 2025/06/16 | 417 | 418 | 416 | 416 | 1,900 |
| 2025/06/13 | 413 | 413 | 413 | 413 | 200 |
| 2025/06/12 | 412 | 415 | 412 | 413 | 1,400 |
| 2025/06/11 | 412 | 412 | 411 | 411 | 1,800 |
| 2025/06/10 | 412 | 412 | 411 | 411 | 200 |
| 2025/06/09 | 412 | 412 | 410 | 412 | 2,000 |
| 2025/06/06 | 405 | 406 | 404 | 405 | 500 |
| 2025/06/05 | 405 | 408 | 405 | 405 | 1,200 |
| 2025/06/04 | 409 | 413 | 408 | 408 | 2,500 |
| 2025/06/03 | 409 | 409 | 409 | 409 | 200 |
| 2025/06/02 | 413 | 413 | 405 | 409 | 2,000 |
| 2025/05/30 | 411 | 413 | 411 | 413 | 2,800 |
| 2025/05/28 | 414 | 414 | 413 | 413 | 1,200 |
| 2025/05/27 | 410 | 410 | 410 | 410 | 100 |
| 2025/05/26 | 412 | 413 | 409 | 409 | 400 |
| 2025/05/23 | 409 | 413 | 408 | 413 | 4,700 |
| 2025/05/22 | 407 | 408 | 404 | 408 | 700 |
| 2025/05/21 | 403 | 406 | 403 | 406 | 600 |
| 2025/05/20 | 406 | 406 | 403 | 403 | 1,800 |
| 2025/05/19 | 405 | 405 | 402 | 402 | 2,000 |
| 2025/05/16 | 400 | 412 | 400 | 405 | 6,600 |
| 2025/05/14 | 410 | 410 | 410 | 410 | 100 |
| 2025/05/13 | 410 | 410 | 410 | 410 | 100 |
| 2025/05/12 | 407 | 410 | 407 | 410 | 1,300 |
| 2025/05/09 | 405 | 408 | 405 | 408 | 400 |
| 2025/05/08 | 403 | 405 | 403 | 405 | 1,600 |
| 2025/05/07 | 406 | 406 | 406 | 406 | 100 |
| 2025/05/01 | 405 | 406 | 404 | 406 | 1,200 |
| 2025/04/30 | 412 | 412 | 406 | 406 | 600 |
| 2025/04/28 | 411 | 412 | 410 | 412 | 900 |
| 2025/04/25 | 414 | 414 | 414 | 414 | 1,800 |
| 2025/04/24 | 410 | 410 | 406 | 406 | 800 |
| 2025/04/23 | 405 | 410 | 405 | 410 | 400 |
| 2025/04/22 | 408 | 409 | 404 | 404 | 600 |
| 2025/04/21 | 400 | 406 | 400 | 402 | 2,700 |
| 2025/04/18 | 404 | 460 | 399 | 399 | 51,300 |
| 2025/04/17 | 405 | 408 | 405 | 408 | 1,000 |
| 2025/04/15 | 405 | 407 | 405 | 406 | 500 |
| 2025/04/14 | 400 | 405 | 400 | 405 | 1,300 |
| 2025/04/11 | 405 | 405 | 395 | 397 | 4,200 |
| 2025/04/10 | 412 | 412 | 400 | 410 | 5,800 |
| 2025/04/09 | 401 | 414 | 401 | 405 | 5,100 |
| 2025/04/08 | 398 | 413 | 398 | 400 | 4,300 |
| 2025/04/07 | 400 | 407 | 374 | 374 | 8,000 |
| 2025/04/04 | 408 | 408 | 405 | 406 | 1,000 |
| 2025/04/03 | 413 | 413 | 408 | 408 | 2,700 |
| 2025/04/02 | 415 | 415 | 413 | 413 | 1,000 |
| 2025/04/01 | 414 | 415 | 413 | 415 | 2,600 |
| 2025/03/31 | 414 | 414 | 412 | 413 | 3,400 |
| 2025/03/28 | 413 | 414 | 412 | 414 | 1,600 |
| 2025/03/27 | 413 | 413 | 412 | 412 | 1,200 |
| 2025/03/26 | 414 | 416 | 413 | 415 | 2,900 |
| 2025/03/25 | 415 | 415 | 412 | 413 | 4,800 |
| 2025/03/24 | 413 | 414 | 409 | 414 | 3,600 |
| 2025/03/21 | 408 | 411 | 405 | 411 | 2,300 |
| 2025/03/19 | 408 | 408 | 405 | 408 | 1,400 |
| 2025/03/18 | 405 | 405 | 405 | 405 | 800 |
| 2025/03/17 | 404 | 405 | 402 | 405 | 1,900 |
| 2025/03/14 | 406 | 406 | 402 | 402 | 1,100 |
| 2025/03/13 | 400 | 406 | 400 | 406 | 3,900 |
| 2025/03/12 | 403 | 405 | 400 | 400 | 3,500 |
| 2025/03/11 | 404 | 404 | 400 | 401 | 2,100 |
| 2025/03/10 | 401 | 404 | 401 | 404 | 2,600 |
| 2025/03/07 | 412 | 412 | 400 | 402 | 3,800 |
| 2025/03/06 | 413 | 416 | 413 | 415 | 2,800 |
| 2025/03/05 | 403 | 415 | 403 | 413 | 3,000 |
| 2025/03/04 | 415 | 415 | 399 | 402 | 15,500 |
| 2025/03/03 | 422 | 425 | 405 | 414 | 10,900 |
| 2025/02/28 | 427 | 432 | 422 | 425 | 7,100 |
| 2025/02/27 | 432 | 435 | 430 | 433 | 17,900 |
| 2025/02/26 | 454 | 467 | 452 | 458 | 19,200 |
| 2025/02/25 | 469 | 469 | 451 | 463 | 11,800 |
| 2025/02/21 | 453 | 469 | 453 | 462 | 12,100 |
| 2025/02/20 | 463 | 466 | 460 | 462 | 5,800 |
| 2025/02/19 | 465 | 465 | 463 | 463 | 4,300 |
| 2025/02/18 | 463 | 469 | 463 | 465 | 2,800 |
| 2025/02/17 | 474 | 474 | 463 | 464 | 8,400 |
| 2025/02/14 | 471 | 473 | 471 | 472 | 1,100 |
| 2025/02/13 | 471 | 474 | 470 | 472 | 3,900 |
| 2025/02/12 | 475 | 475 | 470 | 472 | 3,900 |
| 2025/02/10 | 470 | 476 | 470 | 476 | 2,800 |
| 2025/02/07 | 476 | 476 | 465 | 476 | 5,800 |
| 2025/02/06 | 471 | 475 | 470 | 471 | 2,500 |
| 2025/02/05 | 474 | 474 | 470 | 470 | 4,400 |
| 2025/02/04 | 474 | 477 | 470 | 472 | 8,900 |
| 2025/02/03 | 483 | 483 | 480 | 481 | 1,900 |
| 2025/01/31 | 478 | 484 | 475 | 484 | 8,400 |
| 2025/01/30 | 481 | 481 | 479 | 480 | 2,000 |
| 2025/01/29 | 481 | 483 | 481 | 481 | 4,500 |
| 2025/01/28 | 481 | 481 | 481 | 481 | 300 |
| 2025/01/27 | 480 | 481 | 480 | 481 | 2,000 |
| 2025/01/24 | 484 | 484 | 478 | 479 | 3,600 |
| 2025/01/23 | 480 | 482 | 480 | 482 | 1,400 |
| 2025/01/22 | 480 | 480 | 479 | 480 | 4,300 |
| 2025/01/21 | 481 | 481 | 480 | 480 | 1,400 |
| 2025/01/20 | 481 | 482 | 481 | 481 | 1,800 |
| 2025/01/17 | 489 | 489 | 481 | 484 | 4,200 |
| 2025/01/16 | 485 | 490 | 482 | 489 | 4,400 |
| 2025/01/15 | 481 | 481 | 479 | 479 | 7,600 |
| 2025/01/14 | 487 | 487 | 484 | 484 | 1,600 |
| 2025/01/10 | 492 | 492 | 488 | 488 | 1,900 |
| 2025/01/09 | 484 | 491 | 481 | 485 | 3,800 |
| 2025/01/08 | 493 | 493 | 483 | 484 | 5,100 |
| 2025/01/07 | 493 | 496 | 480 | 496 | 10,000 |
| 2025/01/06 | 495 | 495 | 493 | 493 | 3,000 |