市進ホールディングス(4645) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 335.0 336.0 335.0 335.0 3,500
2020/11/24 333.0 336.0 333.0 335.0 3,900
2020/11/20 330.0 333.0 330.0 333.0 2,300
2020/11/19 335.0 335.0 330.0 330.0 3,500
2020/11/18 332.0 333.0 332.0 333.0 2,800
2020/11/17 331.0 334.0 331.0 334.0 2,600
2020/11/16 336.0 336.0 330.0 330.0 3,000
2020/11/13 335.0 337.0 331.0 334.0 3,100
2020/11/12 341.0 341.0 333.0 335.0 4,100
2020/11/11 325.0 331.0 325.0 325.0 4,400
2020/11/10 327.0 328.0 325.0 325.0 1,700
2020/11/09 319.0 337.0 319.0 326.0 1,500
2020/11/06 337.0 345.0 324.0 324.0 3,800
2020/11/05 340.0 342.0 317.0 317.0 9,000
2020/11/04 340.0 341.0 340.0 340.0 1,900
2020/11/02 339.0 341.0 337.0 339.0 2,200
2020/10/30 345.0 346.0 339.0 339.0 2,200
2020/10/29 345.0 345.0 342.0 345.0 800
2020/10/28 337.0 345.0 337.0 343.0 2,500
2020/10/27 341.0 341.0 341.0 341.0 400
2020/10/26 345.0 345.0 341.0 341.0 800
2020/10/23 349.0 349.0 342.0 342.0 2,300
2020/10/22 341.0 344.0 341.0 344.0 1,300
2020/10/21 340.0 348.0 340.0 341.0 1,900
2020/10/20 340.0 342.0 338.0 339.0 2,400
2020/10/19 349.0 349.0 335.0 337.0 2,300
2020/10/16 350.0 350.0 330.0 335.0 9,000
2020/10/15 351.0 351.0 342.0 342.0 5,600
2020/10/14 352.0 352.0 351.0 351.0 600
2020/10/13 352.0 352.0 352.0 352.0 1,000
2020/10/12 355.0 355.0 354.0 354.0 1,600
2020/10/09 357.0 358.0 356.0 358.0 300
2020/10/08 354.0 357.0 354.0 357.0 200
2020/10/07 355.0 357.0 354.0 354.0 800
2020/10/06 358.0 358.0 355.0 356.0 2,300
2020/10/05 359.0 359.0 356.0 358.0 1,900
2020/10/02 360.0 360.0 359.0 359.0 200
2020/10/01 358.0 358.0 358.0 358.0 -
2020/09/30 358.0 358.0 358.0 358.0 1,000
2020/09/29 360.0 360.0 358.0 358.0 1,300
2020/09/28 360.0 360.0 359.0 359.0 1,100
2020/09/25 360.0 360.0 360.0 360.0 1,600
2020/09/24 358.0 360.0 356.0 357.0 1,500
2020/09/23 363.0 365.0 357.0 358.0 1,300
2020/09/18 357.0 363.0 357.0 363.0 500
2020/09/17 362.0 362.0 357.0 357.0 3,100
2020/09/16 365.0 365.0 364.0 364.0 2,600
2020/09/15 365.0 366.0 364.0 365.0 1,200
2020/09/14 361.0 365.0 361.0 365.0 300
2020/09/11 362.0 365.0 362.0 365.0 1,100