3135 (株)マーケットエンタープライズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	741	741	707	712	9,000	712
2021-12-29	725	748	713	733	12,800	733
2021-12-28	712	727	704	704	28,200	704
2021-12-27	775	775	731	732	29,500	732
2021-12-24	782	785	757	760	9,000	760
2021-12-23	801	806	785	785	15,300	785
2021-12-22	785	816	761	816	42,400	816
2021-12-21	704	794	704	789	67,400	789
2021-12-20	708	717	698	708	8,800	708
2021-12-17	745	745	713	715	13,200	715
2021-12-16	765	783	732	745	21,200	745
2021-12-15	755	781	745	753	11,200	753
2021-12-14	771	785	732	746	15,700	746
2021-12-13	818	818	759	787	28,600	787
2021-12-10	803	827	802	819	16,700	819
2021-12-09	848	860	801	818	25,200	818
2021-12-08	868	869	830	840	30,200	840
2021-12-07	838	848	822	848	11,800	848
2021-12-06	830	848	810	840	31,400	840
2021-12-03	816	864	801	842	45,700	842
2021-12-02	777	880	777	816	130,500	816
2021-12-01	743	820	734	771	70,400	771
2021-11-30	865	889	737	755	80,000	755
2021-11-29	890	955	850	857	105,500	857
2021-11-26	874	1,024	870	935	518,400	935
2021-11-25	924	1,090	873	874	499,400	874
2021-11-24	1,243	1,262	918	940	628,400	940
2021-11-22	1,016	1,016	1,016	1,016	17,300	1,016
2021-11-19	730	866	730	866	106,700	866
2021-11-18	725	725	714	716	7,200	716
2021-11-17	700	724	700	723	15,900	723
2021-11-16	693	708	689	690	14,000	690
2021-11-15	690	707	687	697	22,300	697
2021-11-12	681	700	680	700	13,900	700
2021-11-11	699	704	683	683	19,200	683
2021-11-10	708	717	700	700	10,500	700
2021-11-09	717	720	713	719	4,700	719
2021-11-08	720	720	710	711	4,600	711
2021-11-05	735	735	714	714	6,100	714
2021-11-04	740	740	728	732	5,700	732
2021-11-02	730	741	730	730	5,600	730
2021-11-01	745	745	726	735	10,600	735
2021-10-29	743	744	736	742	4,900	742
2021-10-28	744	744	731	738	4,300	738
2021-10-27	730	750	730	750	4,400	750
2021-10-26	717	739	714	736	14,800	736
2021-10-25	707	707	694	703	5,200	703
2021-10-22	703	716	696	716	6,500	716
2021-10-21	718	718	708	714	4,600	714
2021-10-20	721	721	706	712	7,600	712
2021-10-19	689	715	688	715	11,200	715
2021-10-18	718	721	694	694	12,400	694
2021-10-15	732	733	716	718	5,900	718
2021-10-14	735	737	726	726	2,900	726
2021-10-13	741	743	732	741	1,900	741
2021-10-12	757	757	731	731	6,900	731
2021-10-11	752	755	746	751	3,200	751
2021-10-08	726	751	713	751	14,000	751
2021-10-07	711	725	711	719	8,400	719
2021-10-06	723	724	707	711	10,000	711
2021-10-05	735	736	703	717	21,400	717
2021-10-04	775	776	737	748	13,400	748
2021-10-01	769	780	766	772	7,000	772
2021-09-30	767	778	763	775	5,700	775
2021-09-29	758	767	742	767	14,100	767
2021-09-28	791	791	760	762	22,000	762
2021-09-27	802	808	782	790	21,300	790
2021-09-24	788	795	779	786	16,300	786
2021-09-22	807	807	773	773	17,100	773
2021-09-21	835	835	805	815	12,300	815
2021-09-17	874	874	835	846	11,300	846
2021-09-16	884	889	861	874	11,100	874
2021-09-15	879	883	870	880	16,700	880
2021-09-14	873	883	869	880	16,200	880
2021-09-13	877	877	861	865	7,000	865
2021-09-10	869	880	869	874	6,500	874
2021-09-09	867	880	863	878	7,800	878
2021-09-08	853	881	851	880	14,200	880
2021-09-07	875	880	850	853	10,500	853
2021-09-06	897	900	869	880	21,700	880
2021-09-03	852	898	848	898	22,100	898
2021-09-02	842	855	837	837	9,100	837
2021-09-01	834	850	826	850	7,200	850
2021-08-31	824	835	820	824	8,400	824
2021-08-30	827	827	811	824	6,600	824
2021-08-27	820	825	813	819	6,200	819
2021-08-26	810	826	801	826	15,000	826
2021-08-25	818	823	798	810	15,700	810
2021-08-24	772	818	772	813	26,800	813
2021-08-23	743	765	740	764	10,000	764
2021-08-20	797	797	744	744	18,600	744
2021-08-19	761	799	760	798	23,200	798
2021-08-18	729	775	704	774	31,300	774
2021-08-17	750	750	714	714	26,100	714
2021-08-16	735	754	735	735	69,900	735
2021-08-13	856	888	853	885	20,900	885
2021-08-12	900	900	871	871	14,600	871
2021-08-11	852	904	850	900	20,700	900
2021-08-10	854	857	831	837	35,800	837
2021-08-06	905	908	824	868	93,500	868
2021-08-05	925	931	896	905	22,200	905
2021-08-04	988	989	913	915	23,000	915
2021-08-03	1,003	1,003	973	973	19,100	973
2021-08-02	1,044	1,045	1,010	1,010	13,300	1,010
2021-07-30	1,076	1,076	1,045	1,049	7,700	1,049
2021-07-29	1,083	1,087	1,080	1,083	3,900	1,083
2021-07-28	1,082	1,091	1,080	1,086	4,700	1,086
2021-07-27	1,098	1,110	1,087	1,105	8,900	1,105
2021-07-26	1,115	1,115	1,083	1,101	14,800	1,101
2021-07-21	1,091	1,111	1,091	1,102	4,900	1,102
2021-07-20	1,093	1,101	1,092	1,101	4,100	1,101
2021-07-19	1,104	1,134	1,104	1,110	8,600	1,110
2021-07-16	1,114	1,131	1,094	1,123	14,900	1,123
2021-07-15	1,129	1,129	1,085	1,085	25,700	1,085
2021-07-14	1,131	1,150	1,122	1,145	15,000	1,145
2021-07-13	1,150	1,156	1,131	1,131	6,800	1,131
2021-07-12	1,156	1,156	1,134	1,135	8,700	1,135
2021-07-09	1,090	1,126	1,085	1,126	13,400	1,126
2021-07-08	1,129	1,129	1,104	1,104	5,600	1,104
2021-07-07	1,156	1,156	1,124	1,128	8,100	1,128
2021-07-06	1,159	1,184	1,145	1,165	15,400	1,165
2021-07-05	1,127	1,161	1,116	1,149	13,500	1,149
2021-07-02	1,112	1,116	1,094	1,102	11,300	1,102
2021-07-01	1,149	1,155	1,112	1,112	12,800	1,112
2021-06-30	1,178	1,181	1,142	1,145	14,300	1,145
2021-06-29	1,174	1,181	1,159	1,161	11,200	1,161
2021-06-28	1,165	1,188	1,145	1,188	26,400	1,188
2021-06-25	1,145	1,160	1,141	1,146	8,700	1,146
2021-06-24	1,133	1,172	1,133	1,142	17,900	1,142
2021-06-23	1,108	1,136	1,108	1,132	6,700	1,132
2021-06-22	1,111	1,133	1,109	1,115	11,300	1,115
2021-06-21	1,150	1,150	1,094	1,110	22,900	1,110
2021-06-18	1,162	1,169	1,156	1,160	5,200	1,160
2021-06-17	1,180	1,188	1,158	1,173	11,400	1,173
2021-06-16	1,201	1,207	1,180	1,180	10,400	1,180
2021-06-15	1,208	1,239	1,199	1,212	17,200	1,212
2021-06-14	1,212	1,213	1,192	1,208	8,400	1,208
2021-06-11	1,208	1,208	1,177	1,193	7,700	1,193
2021-06-10	1,218	1,218	1,176	1,197	14,800	1,197
2021-06-09	1,213	1,244	1,199	1,212	23,000	1,212
2021-06-08	1,176	1,244	1,176	1,237	35,300	1,237
2021-06-07	1,140	1,187	1,128	1,171	32,100	1,171
2021-06-04	1,104	1,139	1,090	1,135	20,400	1,135
2021-06-03	1,111	1,114	1,095	1,104	8,000	1,104
2021-06-02	1,097	1,134	1,065	1,111	37,200	1,111
2021-06-01	1,073	1,089	1,047	1,086	16,200	1,086
2021-05-31	1,094	1,096	1,074	1,083	19,100	1,083
2021-05-28	1,110	1,110	1,094	1,098	11,800	1,098
2021-05-27	1,122	1,122	1,095	1,095	13,300	1,095
2021-05-26	1,124	1,133	1,120	1,123	13,900	1,123
2021-05-25	1,128	1,128	1,103	1,113	18,300	1,113
2021-05-24	1,149	1,149	1,095	1,104	44,400	1,104
2021-05-21	1,109	1,172	1,102	1,161	44,900	1,161
2021-05-20	1,081	1,119	1,076	1,093	48,700	1,093
2021-05-19	1,052	1,102	1,052	1,078	55,000	1,078
2021-05-18	1,031	1,117	1,014	1,073	240,000	1,073
2021-05-17	1,129	1,129	1,129	1,129	7,200	1,129
2021-05-14	1,461	1,461	1,425	1,429	12,100	1,429
2021-05-13	1,431	1,445	1,401	1,414	30,200	1,414
2021-05-12	1,485	1,499	1,451	1,466	18,300	1,466
2021-05-11	1,498	1,512	1,486	1,486	14,600	1,486
2021-05-10	1,488	1,560	1,485	1,524	27,300	1,524
2021-05-07	1,472	1,493	1,468	1,485	6,200	1,485
2021-05-06	1,490	1,505	1,471	1,473	11,800	1,473
2021-04-30	1,498	1,498	1,463	1,485	20,700	1,485
2021-04-28	1,476	1,513	1,461	1,513	21,900	1,513
2021-04-27	1,480	1,509	1,479	1,494	16,000	1,494
2021-04-26	1,494	1,494	1,472	1,475	15,100	1,475
2021-04-23	1,488	1,501	1,481	1,483	13,100	1,483
2021-04-22	1,499	1,516	1,490	1,491	15,000	1,491
2021-04-21	1,510	1,515	1,481	1,481	36,700	1,481
2021-04-20	1,572	1,572	1,526	1,542	17,400	1,542
2021-04-19	1,505	1,597	1,505	1,586	32,800	1,586
2021-04-16	1,549	1,549	1,499	1,505	47,100	1,505
2021-04-15	1,538	1,558	1,538	1,544	9,600	1,544
2021-04-14	1,550	1,560	1,538	1,544	14,600	1,544
2021-04-13	1,550	1,569	1,539	1,539	26,000	1,539
2021-04-12	1,584	1,589	1,552	1,552	29,800	1,552
2021-04-09	1,588	1,602	1,584	1,584	18,500	1,584
2021-04-08	1,600	1,600	1,580	1,594	24,600	1,594
2021-04-07	1,620	1,628	1,600	1,608	17,000	1,608
2021-04-06	1,607	1,620	1,600	1,620	25,000	1,620
2021-04-05	1,616	1,617	1,596	1,611	26,400	1,611
2021-04-02	1,645	1,645	1,609	1,612	19,200	1,612
2021-04-01	1,597	1,638	1,597	1,637	26,200	1,637
2021-03-31	1,640	1,640	1,600	1,600	30,700	1,600
2021-03-30	1,608	1,684	1,601	1,627	149,600	1,627
2021-03-29	1,652	1,680	1,612	1,629	54,500	1,629
2021-03-26	1,629	1,659	1,608	1,640	36,600	1,640
2021-03-25	1,659	1,659	1,590	1,628	26,200	1,628
2021-03-24	1,662	1,662	1,606	1,636	31,000	1,636
2021-03-23	1,691	1,708	1,663	1,670	29,500	1,670
2021-03-22	1,703	1,713	1,665	1,696	26,700	1,696
2021-03-19	1,670	1,690	1,636	1,683	38,400	1,683
2021-03-18	1,699	1,723	1,685	1,695	40,100	1,695
2021-03-17	1,684	1,720	1,678	1,686	17,200	1,686
2021-03-16	1,700	1,700	1,665	1,695	14,100	1,695
2021-03-15	1,680	1,696	1,640	1,679	25,500	1,679
2021-03-12	1,569	1,700	1,568	1,679	53,400	1,679
2021-03-11	1,547	1,575	1,542	1,575	26,500	1,575
2021-03-10	1,560	1,585	1,540	1,558	35,000	1,558
2021-03-09	1,563	1,579	1,522	1,574	46,900	1,574
2021-03-08	1,580	1,580	1,538	1,538	51,100	1,538
2021-03-05	1,620	1,621	1,541	1,563	67,900	1,563
2021-03-04	1,675	1,693	1,617	1,658	46,600	1,658
2021-03-03	1,661	1,718	1,651	1,700	34,900	1,700
2021-03-02	1,674	1,735	1,650	1,671	29,500	1,671
2021-03-01	1,690	1,695	1,637	1,674	40,000	1,674
2021-02-26	1,700	1,717	1,660	1,679	47,600	1,679
2021-02-25	1,767	1,767	1,705	1,729	40,000	1,729
2021-02-24	1,784	1,784	1,702	1,746	33,700	1,746
2021-02-22	1,700	1,750	1,671	1,730	50,100	1,730
2021-02-19	1,728	1,745	1,615	1,670	101,800	1,670
2021-02-18	1,720	1,781	1,703	1,709	93,000	1,709
2021-02-17	1,806	1,806	1,703	1,709	118,400	1,709
2021-02-16	1,851	1,879	1,781	1,806	156,300	1,806
2021-02-15	1,879	1,918	1,802	1,862	235,000	1,862
2021-02-12	2,288	2,288	2,103	2,149	173,100	2,149
2021-02-10	2,260	2,320	2,194	2,217	302,100	2,217
2021-02-09	2,069	2,121	2,038	2,110	55,100	2,110
2021-02-08	2,055	2,080	2,036	2,069	42,900	2,069
2021-02-05	1,954	2,069	1,954	2,050	72,800	2,050
2021-02-04	1,938	1,963	1,910	1,954	33,100	1,954
2021-02-03	1,897	1,970	1,875	1,958	48,300	1,958
2021-02-02	1,805	1,894	1,805	1,875	38,700	1,875
2021-02-01	1,780	1,804	1,770	1,798	32,000	1,798
2021-01-29	1,837	1,868	1,780	1,803	60,000	1,803
2021-01-28	1,821	1,874	1,818	1,846	56,100	1,846
2021-01-27	1,905	1,905	1,870	1,901	41,100	1,901
2021-01-26	2,009	2,009	1,901	1,920	50,800	1,920
2021-01-25	2,024	2,060	1,980	2,014	54,700	2,014
2021-01-22	1,969	2,097	1,958	2,086	67,800	2,086
2021-01-21	1,910	1,982	1,910	1,978	41,600	1,978
2021-01-20	1,933	1,941	1,886	1,910	31,600	1,910
2021-01-19	1,957	1,958	1,936	1,953	14,600	1,953
2021-01-18	1,902	1,964	1,900	1,957	21,300	1,957
2021-01-15	1,951	1,960	1,875	1,935	39,200	1,935
2021-01-14	1,957	1,979	1,933	1,950	51,300	1,950
2021-01-13	1,919	1,957	1,910	1,957	32,300	1,957
2021-01-12	1,890	1,920	1,883	1,919	29,400	1,919
2021-01-08	1,865	1,896	1,851	1,895	29,200	1,895
2021-01-07	1,899	1,921	1,832	1,832	42,000	1,832
2021-01-06	1,802	1,909	1,802	1,890	58,600	1,890
2021-01-05	1,801	1,830	1,791	1,797	16,500	1,797
2021-01-04	1,850	1,860	1,783	1,814	25,300	1,814

分割・併合履歴： [2015-12-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3135 (株)マーケットエンタープライズ の時系列データ [2021年度]

3135 (株)マーケットエンタープライズの時系列データ [2021年度]