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
2020/09/25 360.0 360.0 360.0 360.0 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
2020/09/10 365.0 365.0 365.0 365.0 100
2020/09/09 361.0 369.0 361.0 365.0 1,500
2020/09/08 368.0 368.0 357.0 365.0 3,800
2020/09/07 372.0 372.0 368.0 370.0 600
2020/09/04 368.0 370.0 368.0 370.0 600
2020/09/03 370.0 374.0 369.0 370.0 1,400
2020/09/02 370.0 370.0 370.0 370.0 100
2020/09/01 370.0 371.0 370.0 370.0 400
2020/08/31 375.0 375.0 375.0 375.0 900
2020/08/28 367.0 369.0 367.0 369.0 900
2020/08/27 369.0 371.0 369.0 371.0 300
2020/08/26 370.0 374.0 368.0 374.0 2,400
2020/08/25 373.0 374.0 370.0 370.0 4,400
2020/08/24 369.0 370.0 368.0 368.0 1,800
2020/08/21 374.0 375.0 368.0 371.0 2,000
2020/08/20 375.0 375.0 372.0 375.0 1,000
2020/08/19 375.0 375.0 375.0 375.0 600
2020/08/18 375.0 375.0 373.0 375.0 1,000
2020/08/17 380.0 380.0 379.0 380.0 1,100
2020/08/14 373.0 379.0 373.0 379.0 400
2020/08/13 377.0 380.0 375.0 375.0 1,900
2020/08/12 379.0 380.0 379.0 380.0 300
2020/08/11 378.0 378.0 378.0 378.0 500
2020/08/07 378.0 378.0 378.0 378.0 500
2020/08/06 378.0 379.0 378.0 379.0 700
2020/08/05 381.0 382.0 378.0 378.0 1,100
2020/08/04 376.0 377.0 376.0 377.0 200
2020/08/03 375.0 378.0 375.0 378.0 400
2020/07/31 386.0 386.0 380.0 382.0 1,100
2020/07/30 384.0 385.0 380.0 382.0 600
2020/07/29 380.0 380.0 379.0 379.0 1,400
2020/07/28 384.0 384.0 381.0 381.0 700
2020/07/27 387.0 387.0 385.0 385.0 900
2020/07/22 386.0 386.0 383.0 386.0 1,900
2020/07/21 383.0 385.0 382.0 382.0 1,100
2020/07/20 382.0 382.0 382.0 382.0 100
2020/07/17 384.0 384.0 381.0 381.0 500
2020/07/16 383.0 383.0 380.0 382.0 1,800
2020/07/15 383.0 384.0 382.0 383.0 600
2020/07/14 386.0 386.0 385.0 385.0 1,900
2020/07/13 386.0 386.0 386.0 386.0 200