3135 (株)マーケットエンタープライズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,425 | 1,435 | 1,321 | 1,401 | 122,300 | 1,401 |
| 2025-04-03 | 1,436 | 1,485 | 1,427 | 1,455 | 28,800 | 1,455 |
| 2025-04-02 | 1,523 | 1,523 | 1,475 | 1,500 | 17,300 | 1,500 |
| 2025-04-01 | 1,575 | 1,589 | 1,500 | 1,500 | 32,200 | 1,500 |
| 2025-03-31 | 1,508 | 1,599 | 1,501 | 1,575 | 70,800 | 1,575 |
| 2025-03-28 | 1,418 | 1,548 | 1,397 | 1,548 | 105,400 | 1,548 |
| 2025-03-27 | 1,411 | 1,420 | 1,391 | 1,420 | 34,700 | 1,420 |
| 2025-03-26 | 1,438 | 1,438 | 1,408 | 1,414 | 33,300 | 1,414 |
| 2025-03-25 | 1,451 | 1,466 | 1,436 | 1,442 | 22,600 | 1,442 |
| 2025-03-24 | 1,463 | 1,467 | 1,433 | 1,443 | 11,700 | 1,443 |
| 2025-03-21 | 1,447 | 1,458 | 1,437 | 1,449 | 17,200 | 1,449 |
| 2025-03-19 | 1,454 | 1,462 | 1,423 | 1,447 | 21,500 | 1,447 |
| 2025-03-18 | 1,420 | 1,468 | 1,408 | 1,424 | 62,500 | 1,424 |
| 2025-03-17 | 1,411 | 1,421 | 1,398 | 1,407 | 27,800 | 1,407 |
| 2025-03-14 | 1,422 | 1,430 | 1,398 | 1,406 | 57,800 | 1,406 |
| 2025-03-13 | 1,430 | 1,460 | 1,423 | 1,423 | 19,400 | 1,423 |
| 2025-03-12 | 1,453 | 1,468 | 1,429 | 1,435 | 19,700 | 1,435 |
| 2025-03-11 | 1,448 | 1,453 | 1,418 | 1,453 | 11,000 | 1,453 |
| 2025-03-10 | 1,442 | 1,461 | 1,421 | 1,452 | 40,900 | 1,452 |
| 2025-03-07 | 1,434 | 1,434 | 1,412 | 1,417 | 22,000 | 1,417 |
| 2025-03-06 | 1,479 | 1,488 | 1,443 | 1,449 | 25,700 | 1,449 |
| 2025-03-05 | 1,468 | 1,489 | 1,435 | 1,472 | 37,100 | 1,472 |
| 2025-03-04 | 1,449 | 1,484 | 1,417 | 1,468 | 93,100 | 1,468 |
| 2025-03-03 | 1,401 | 1,459 | 1,386 | 1,434 | 147,900 | 1,434 |
| 2025-02-28 | 1,405 | 1,417 | 1,376 | 1,388 | 32,800 | 1,388 |
| 2025-02-27 | 1,415 | 1,443 | 1,413 | 1,427 | 12,600 | 1,427 |
| 2025-02-26 | 1,448 | 1,458 | 1,397 | 1,415 | 49,900 | 1,415 |
| 2025-02-25 | 1,445 | 1,484 | 1,431 | 1,452 | 17,100 | 1,452 |
| 2025-02-21 | 1,498 | 1,512 | 1,465 | 1,475 | 16,300 | 1,475 |
| 2025-02-20 | 1,516 | 1,535 | 1,480 | 1,480 | 19,500 | 1,480 |
| 2025-02-19 | 1,531 | 1,560 | 1,511 | 1,517 | 26,100 | 1,517 |
| 2025-02-18 | 1,628 | 1,628 | 1,546 | 1,546 | 55,600 | 1,546 |
| 2025-02-17 | 1,646 | 1,679 | 1,578 | 1,628 | 51,400 | 1,628 |
| 2025-02-14 | 1,696 | 1,703 | 1,613 | 1,637 | 34,200 | 1,637 |
| 2025-02-13 | 1,770 | 1,776 | 1,707 | 1,712 | 27,700 | 1,712 |
| 2025-02-12 | 1,749 | 1,766 | 1,719 | 1,763 | 24,100 | 1,763 |
| 2025-02-10 | 1,685 | 1,738 | 1,685 | 1,737 | 18,900 | 1,737 |
| 2025-02-07 | 1,710 | 1,715 | 1,657 | 1,685 | 20,300 | 1,685 |
| 2025-02-06 | 1,637 | 1,708 | 1,625 | 1,701 | 33,600 | 1,701 |
| 2025-02-05 | 1,637 | 1,643 | 1,598 | 1,624 | 13,900 | 1,624 |
| 2025-02-04 | 1,638 | 1,643 | 1,600 | 1,637 | 15,500 | 1,637 |
| 2025-02-03 | 1,597 | 1,645 | 1,577 | 1,614 | 30,900 | 1,614 |
| 2025-01-31 | 1,530 | 1,590 | 1,530 | 1,589 | 14,700 | 1,589 |
| 2025-01-30 | 1,541 | 1,560 | 1,525 | 1,530 | 36,400 | 1,530 |
| 2025-01-29 | 1,561 | 1,584 | 1,531 | 1,544 | 20,400 | 1,544 |
| 2025-01-28 | 1,557 | 1,571 | 1,537 | 1,566 | 16,000 | 1,566 |
| 2025-01-27 | 1,526 | 1,600 | 1,505 | 1,557 | 35,100 | 1,557 |
| 2025-01-24 | 1,505 | 1,505 | 1,481 | 1,499 | 11,600 | 1,499 |
| 2025-01-23 | 1,529 | 1,529 | 1,481 | 1,499 | 17,500 | 1,499 |
| 2025-01-22 | 1,497 | 1,540 | 1,490 | 1,529 | 43,500 | 1,529 |
| 2025-01-21 | 1,460 | 1,490 | 1,450 | 1,490 | 20,200 | 1,490 |
| 2025-01-20 | 1,397 | 1,455 | 1,397 | 1,442 | 21,100 | 1,442 |
| 2025-01-17 | 1,397 | 1,410 | 1,382 | 1,389 | 15,200 | 1,389 |
| 2025-01-16 | 1,423 | 1,437 | 1,391 | 1,416 | 28,300 | 1,416 |
| 2025-01-15 | 1,450 | 1,466 | 1,425 | 1,425 | 17,600 | 1,425 |
| 2025-01-14 | 1,463 | 1,500 | 1,427 | 1,450 | 24,400 | 1,450 |
| 2025-01-10 | 1,436 | 1,467 | 1,427 | 1,467 | 21,900 | 1,467 |
| 2025-01-09 | 1,438 | 1,467 | 1,426 | 1,439 | 25,400 | 1,439 |
| 2025-01-08 | 1,500 | 1,510 | 1,446 | 1,446 | 32,300 | 1,446 |
| 2025-01-07 | 1,430 | 1,549 | 1,426 | 1,509 | 99,400 | 1,509 |
| 2025-01-06 | 1,436 | 1,450 | 1,408 | 1,422 | 32,900 | 1,422 |
分割・併合履歴 ： [2015-12-28]1株→2株