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
2021/05/11 356.0 362.0 356.0 362.0 1,700
2021/05/10 365.0 365.0 358.0 358.0 2,600
2021/05/07 360.0 360.0 359.0 359.0 600
2021/05/06 356.0 357.0 350.0 357.0 2,800
2021/04/30 362.0 362.0 355.0 356.0 800
2021/04/28 362.0 362.0 357.0 357.0 300
2021/04/27 359.0 359.0 358.0 358.0 1,100
2021/04/26 360.0 364.0 358.0 359.0 3,200
2021/04/23 367.0 374.0 358.0 362.0 4,900
2021/04/22 363.0 364.0 358.0 364.0 1,100
2021/04/21 366.0 366.0 357.0 362.0 1,400
2021/04/20 359.0 366.0 356.0 366.0 5,100
2021/04/19 371.0 371.0 357.0 357.0 5,100
2021/04/16 370.0 370.0 360.0 366.0 15,900
2021/04/15 403.0 403.0 371.0 371.0 46,500
2021/04/14 383.0 396.0 366.0 379.0 141,100
2021/04/13 362.0 372.0 362.0 367.0 13,000
2021/04/12 354.0 371.0 354.0 362.0 16,500
2021/04/09 352.0 353.0 352.0 353.0 1,400
2021/04/08 356.0 356.0 353.0 353.0 1,200
2021/04/07 356.0 356.0 355.0 356.0 1,200
2021/04/06 359.0 359.0 355.0 356.0 1,400
2021/04/05 360.0 360.0 354.0 354.0 2,100
2021/04/02 355.0 355.0 353.0 355.0 500
2021/04/01 354.0 354.0 351.0 354.0 3,700
2021/03/31 352.0 353.0 352.0 353.0 300
2021/03/30 354.0 354.0 353.0 353.0 1,700
2021/03/29 354.0 354.0 350.0 353.0 1,700
2021/03/26 348.0 355.0 348.0 354.0 1,500
2021/03/25 354.0 354.0 347.0 348.0 1,900
2021/03/24 350.0 354.0 347.0 354.0 2,100
2021/03/23 359.0 360.0 352.0 355.0 3,500
2021/03/22 346.0 361.0 341.0 349.0 10,500
2021/03/19 366.0 395.0 342.0 345.0 70,900
2021/03/18 350.0 350.0 346.0 350.0 1,100
2021/03/17 351.0 354.0 349.0 351.0 2,600
2021/03/16 355.0 356.0 350.0 350.0 2,000
2021/03/15 350.0 355.0 350.0 350.0 1,900
2021/03/12 353.0 353.0 353.0 353.0 100
2021/03/11 347.0 354.0 347.0 354.0 300
2021/03/10 348.0 348.0 348.0 348.0 -
2021/03/09 346.0 355.0 346.0 348.0 2,400
2021/03/08 348.0 348.0 340.0 342.0 2,200
2021/03/05 342.0 342.0 340.0 340.0 1,300
2021/03/04 343.0 344.0 343.0 344.0 600
2021/03/03 350.0 350.0 342.0 343.0 1,700
2021/03/02 355.0 355.0 343.0 350.0 4,600
2021/03/01 361.0 361.0 355.0 355.0 3,000
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