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
2021/03/01 361.0 361.0 355.0 355.0 2,900
2021/02/26 361.0 361.0 361.0 361.0 700
2021/02/25 354.0 369.0 354.0 361.0 12,100
2021/02/24 378.0 386.0 375.0 386.0 11,600
2021/02/22 378.0 378.0 374.0 377.0 7,800
2021/02/19 376.0 377.0 376.0 376.0 1,400
2021/02/18 375.0 378.0 375.0 376.0 700
2021/02/17 378.0 378.0 375.0 375.0 2,000
2021/02/16 378.0 378.0 373.0 377.0 1,400
2021/02/15 373.0 380.0 372.0 372.0 1,200
2021/02/12 370.0 380.0 370.0 376.0 5,200
2021/02/10 370.0 370.0 370.0 370.0 1,100
2021/02/09 368.0 375.0 368.0 368.0 1,600
2021/02/08 374.0 375.0 368.0 368.0 2,700
2021/02/05 366.0 368.0 366.0 367.0 1,100
2021/02/04 364.0 366.0 363.0 366.0 1,600
2021/02/03 364.0 364.0 364.0 364.0 200
2021/02/02 364.0 367.0 364.0 364.0 3,200
2021/02/01 362.0 364.0 362.0 362.0 2,400
2021/01/29 361.0 361.0 359.0 361.0 700
2021/01/28 358.0 358.0 358.0 358.0 100
2021/01/27 357.0 374.0 357.0 358.0 8,100
2021/01/26 366.0 366.0 358.0 358.0 3,300
2021/01/25 363.0 363.0 355.0 358.0 5,100
2021/01/22 354.0 355.0 354.0 355.0 500
2021/01/21 350.0 353.0 350.0 353.0 1,500
2021/01/20 350.0 353.0 350.0 352.0 2,700
2021/01/19 350.0 352.0 350.0 350.0 3,200
2021/01/18 347.0 350.0 346.0 347.0 2,800
2021/01/15 336.0 339.0 336.0 339.0 2,700
2021/01/14 334.0 336.0 333.0 333.0 3,400
2021/01/13 335.0 335.0 331.0 334.0 3,300
2021/01/12 333.0 337.0 331.0 336.0 6,400
2021/01/08 333.0 333.0 325.0 329.0 5,800
2021/01/07 332.0 332.0 332.0 332.0 1,000
2021/01/06 332.0 337.0 331.0 336.0 4,400
2021/01/05 331.0 332.0 331.0 332.0 900
2021/01/04 330.0 344.0 330.0 332.0 2,500
2020/12/30 329.0 338.0 329.0 329.0 1,700
2020/12/29 327.0 335.0 326.0 326.0 2,100
2020/12/28 328.0 328.0 319.0 319.0 7,100
2020/12/25 338.0 338.0 330.0 330.0 9,000
2020/12/24 338.0 338.0 338.0 338.0 2,400
2020/12/23 334.0 340.0 334.0 338.0 4,000
2020/12/22 331.0 340.0 331.0 337.0 2,600
2020/12/21 343.0 343.0 326.0 328.0 7,600
2020/12/18 335.0 336.0 335.0 335.0 1,300
2020/12/17 340.0 347.0 339.0 341.0 800
2020/12/16 343.0 343.0 340.0 340.0 1,000
2020/12/15 342.0 342.0 342.0 342.0 500