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
2020/08/07 378.0 378.0 378.0 378.0 500
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
2020/07/10 388.0 388.0 387.0 387.0 400
2020/07/09 387.0 387.0 387.0 387.0 500
2020/07/08 387.0 387.0 387.0 387.0 200
2020/07/07 388.0 388.0 387.0 387.0 800
2020/07/06 390.0 393.0 388.0 391.0 500
2020/07/03 395.0 395.0 394.0 395.0 3,100
2020/07/02 395.0 395.0 387.0 395.0 5,500
2020/07/01 395.0 396.0 393.0 394.0 4,400
2020/06/30 394.0 395.0 391.0 394.0 2,800
2020/06/29 389.0 395.0 389.0 394.0 1,900
2020/06/26 390.0 390.0 388.0 389.0 2,800
2020/06/25 390.0 390.0 388.0 389.0 9,100
2020/06/24 389.0 390.0 388.0 390.0 1,300
2020/06/23 394.0 394.0 388.0 389.0 1,100
2020/06/22 394.0 394.0 385.0 391.0 10,400
2020/06/19 385.0 394.0 385.0 394.0 1,300
2020/06/18 392.0 392.0 385.0 385.0 1,900
2020/06/17 388.0 388.0 385.0 388.0 2,100
2020/06/16 385.0 386.0 385.0 385.0 1,600
2020/06/15 390.0 390.0 385.0 385.0 1,600
2020/06/12 385.0 390.0 385.0 385.0 2,900
2020/06/11 397.0 398.0 393.0 398.0 1,100
2020/06/10 394.0 394.0 394.0 394.0 2,600
2020/06/09 398.0 400.0 393.0 394.0 1,600
2020/06/08 400.0 403.0 392.0 398.0 4,100
2020/06/05 407.0 407.0 398.0 398.0 700
2020/06/04 413.0 413.0 396.0 400.0 1,300
2020/06/03 418.0 418.0 405.0 405.0 2,200
2020/06/02 428.0 428.0 406.0 413.0 4,100
2020/06/01 428.0 428.0 417.0 417.0 3,400
2020/05/29 424.0 424.0 417.0 418.0 1,600
2020/05/28 418.0 429.0 418.0 424.0 1,600