3135 (株)マーケットエンタープライズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 915 | 929 | 914 | 926 | 2,300 | 926 |
| 2024-11-20 | 932 | 946 | 916 | 921 | 7,200 | 921 |
| 2024-11-19 | 929 | 944 | 929 | 942 | 4,800 | 942 |
| 2024-11-18 | 924 | 939 | 924 | 937 | 7,000 | 937 |
| 2024-11-15 | 943 | 943 | 920 | 933 | 9,900 | 933 |
| 2024-11-14 | 987 | 995 | 942 | 944 | 38,100 | 944 |
| 2024-11-13 | 1,030 | 1,030 | 999 | 1,004 | 9,900 | 1,004 |
| 2024-11-12 | 999 | 1,026 | 990 | 1,020 | 18,500 | 1,020 |
| 2024-11-11 | 974 | 995 | 963 | 980 | 10,300 | 980 |
| 2024-11-08 | 970 | 978 | 961 | 974 | 4,100 | 974 |
| 2024-11-07 | 975 | 975 | 959 | 964 | 2,500 | 964 |
| 2024-11-06 | 979 | 979 | 962 | 965 | 3,100 | 965 |
| 2024-11-05 | 1,005 | 1,005 | 958 | 964 | 7,800 | 964 |
| 2024-11-01 | 967 | 1,002 | 963 | 1,002 | 9,800 | 1,002 |
| 2024-10-31 | 973 | 988 | 957 | 978 | 6,600 | 978 |
| 2024-10-30 | 986 | 1,011 | 975 | 976 | 28,100 | 976 |
| 2024-10-29 | 961 | 982 | 953 | 982 | 7,900 | 982 |
| 2024-10-28 | 939 | 982 | 939 | 961 | 16,500 | 961 |
| 2024-10-25 | 972 | 989 | 938 | 948 | 29,200 | 948 |
| 2024-10-24 | 971 | 986 | 967 | 970 | 7,400 | 970 |
| 2024-10-23 | 992 | 993 | 965 | 973 | 6,200 | 973 |
| 2024-10-22 | 1,022 | 1,027 | 955 | 991 | 29,500 | 991 |
| 2024-10-21 | 953 | 1,022 | 953 | 1,022 | 13,400 | 1,022 |
| 2024-10-18 | 952 | 977 | 943 | 953 | 19,300 | 953 |
| 2024-10-17 | 1,000 | 1,000 | 958 | 962 | 19,400 | 962 |
| 2024-10-16 | 958 | 976 | 956 | 958 | 5,000 | 958 |
| 2024-10-15 | 944 | 967 | 944 | 958 | 3,200 | 958 |
| 2024-10-11 | 922 | 966 | 922 | 941 | 7,900 | 941 |
| 2024-10-10 | 949 | 949 | 933 | 934 | 4,900 | 934 |
| 2024-10-09 | 965 | 968 | 924 | 946 | 13,200 | 946 |
| 2024-10-08 | 981 | 985 | 931 | 950 | 22,300 | 950 |
| 2024-10-07 | 995 | 995 | 960 | 966 | 10,300 | 966 |
| 2024-10-04 | 1,015 | 1,028 | 980 | 980 | 82,100 | 980 |
| 2024-10-03 | 1,033 | 1,033 | 1,001 | 1,025 | 10,900 | 1,025 |
| 2024-10-02 | 984 | 1,070 | 981 | 1,033 | 45,900 | 1,033 |
| 2024-10-01 | 963 | 994 | 947 | 994 | 13,200 | 994 |
| 2024-09-30 | 938 | 954 | 926 | 948 | 18,900 | 948 |
| 2024-09-27 | 935 | 968 | 931 | 968 | 21,200 | 968 |
| 2024-09-26 | 924 | 1,000 | 900 | 923 | 81,400 | 923 |
| 2024-09-25 | 860 | 878 | 859 | 874 | 5,400 | 874 |
| 2024-09-24 | 850 | 875 | 850 | 857 | 8,200 | 857 |
| 2024-09-20 | 860 | 863 | 845 | 850 | 8,000 | 850 |
| 2024-09-19 | 835 | 859 | 835 | 854 | 8,200 | 854 |
| 2024-09-18 | 853 | 857 | 834 | 834 | 5,400 | 834 |
| 2024-09-17 | 851 | 851 | 818 | 823 | 14,300 | 823 |
| 2024-09-13 | 834 | 851 | 822 | 851 | 12,700 | 851 |
| 2024-09-12 | 815 | 866 | 806 | 835 | 52,100 | 835 |
| 2024-09-11 | 858 | 860 | 770 | 786 | 30,200 | 786 |
| 2024-09-10 | 849 | 918 | 843 | 843 | 50,300 | 843 |
| 2024-09-09 | 847 | 857 | 830 | 835 | 11,800 | 835 |
| 2024-09-06 | 894 | 894 | 861 | 862 | 3,100 | 862 |
| 2024-09-05 | 866 | 897 | 857 | 888 | 17,400 | 888 |
| 2024-09-04 | 900 | 906 | 877 | 878 | 14,400 | 878 |
| 2024-09-03 | 905 | 932 | 905 | 917 | 6,400 | 917 |
| 2024-09-02 | 913 | 913 | 888 | 912 | 5,400 | 912 |
| 2024-08-30 | 915 | 918 | 907 | 913 | 5,100 | 913 |
| 2024-08-29 | 924 | 930 | 901 | 913 | 7,600 | 913 |
| 2024-08-28 | 926 | 926 | 900 | 908 | 6,400 | 908 |
| 2024-08-27 | 930 | 938 | 924 | 933 | 1,600 | 933 |
| 2024-08-26 | 924 | 949 | 923 | 923 | 3,600 | 923 |
| 2024-08-23 | 951 | 951 | 917 | 925 | 5,400 | 925 |
| 2024-08-22 | 948 | 949 | 937 | 939 | 2,100 | 939 |
| 2024-08-21 | 932 | 948 | 932 | 948 | 3,900 | 948 |
| 2024-08-20 | 945 | 969 | 933 | 938 | 19,600 | 938 |
| 2024-08-19 | 972 | 987 | 931 | 934 | 7,700 | 934 |
| 2024-08-16 | 924 | 986 | 924 | 973 | 16,000 | 973 |
| 2024-08-15 | 979 | 979 | 888 | 934 | 18,100 | 934 |
| 2024-08-14 | 921 | 966 | 921 | 966 | 8,900 | 966 |
| 2024-08-13 | 846 | 900 | 846 | 900 | 8,000 | 900 |
| 2024-08-09 | 871 | 903 | 860 | 861 | 10,000 | 861 |
| 2024-08-08 | 818 | 856 | 804 | 856 | 12,200 | 856 |
| 2024-08-07 | 738 | 846 | 731 | 830 | 51,700 | 830 |
| 2024-08-06 | 701 | 799 | 701 | 798 | 10,000 | 798 |
| 2024-08-05 | 758 | 847 | 698 | 699 | 25,300 | 699 |
| 2024-08-02 | 895 | 926 | 848 | 848 | 25,900 | 848 |
| 2024-08-01 | 941 | 957 | 915 | 940 | 12,800 | 940 |
| 2024-07-31 | 914 | 956 | 907 | 955 | 11,300 | 955 |
| 2024-07-30 | 956 | 959 | 908 | 918 | 28,700 | 918 |
| 2024-07-29 | 960 | 969 | 956 | 965 | 3,400 | 965 |
| 2024-07-26 | 938 | 970 | 931 | 960 | 13,500 | 960 |
| 2024-07-25 | 893 | 958 | 883 | 930 | 16,300 | 930 |
| 2024-07-24 | 942 | 953 | 908 | 908 | 3,900 | 908 |
| 2024-07-23 | 943 | 959 | 939 | 949 | 3,500 | 949 |
| 2024-07-22 | 938 | 955 | 931 | 943 | 6,500 | 943 |
| 2024-07-19 | 975 | 983 | 941 | 943 | 9,500 | 943 |
| 2024-07-18 | 954 | 983 | 954 | 981 | 10,800 | 981 |
| 2024-07-17 | 954 | 967 | 951 | 967 | 6,600 | 967 |
| 2024-07-16 | 944 | 958 | 931 | 954 | 7,200 | 954 |
| 2024-07-12 | 927 | 963 | 927 | 930 | 9,400 | 930 |
| 2024-07-11 | 909 | 942 | 904 | 942 | 22,300 | 942 |
| 2024-07-10 | 942 | 942 | 902 | 914 | 9,500 | 914 |
| 2024-07-09 | 961 | 961 | 915 | 930 | 16,900 | 930 |
| 2024-07-08 | 962 | 980 | 945 | 946 | 12,500 | 946 |
| 2024-07-05 | 959 | 974 | 951 | 956 | 11,200 | 956 |
| 2024-07-04 | 977 | 995 | 966 | 967 | 8,400 | 967 |
| 2024-07-03 | 973 | 981 | 961 | 977 | 3,600 | 977 |
| 2024-07-02 | 969 | 997 | 968 | 975 | 8,200 | 975 |
| 2024-07-01 | 992 | 1,010 | 973 | 975 | 12,700 | 975 |
| 2024-06-28 | 1,002 | 1,010 | 970 | 1,001 | 18,900 | 1,001 |
| 2024-06-27 | 975 | 1,045 | 963 | 1,010 | 28,800 | 1,010 |
| 2024-06-26 | 1,013 | 1,032 | 985 | 985 | 23,200 | 985 |
| 2024-06-25 | 1,020 | 1,020 | 975 | 994 | 20,600 | 994 |
| 2024-06-24 | 1,089 | 1,095 | 971 | 1,009 | 53,200 | 1,009 |
| 2024-06-21 | 972 | 1,029 | 963 | 1,010 | 50,600 | 1,010 |
| 2024-06-20 | 947 | 990 | 947 | 957 | 17,800 | 957 |
| 2024-06-19 | 950 | 950 | 940 | 942 | 5,700 | 942 |
| 2024-06-18 | 910 | 945 | 903 | 945 | 12,300 | 945 |
| 2024-06-17 | 871 | 913 | 871 | 910 | 17,000 | 910 |
| 2024-06-14 | 860 | 903 | 860 | 876 | 19,500 | 876 |
| 2024-06-13 | 874 | 884 | 861 | 866 | 7,500 | 866 |
| 2024-06-12 | 860 | 876 | 856 | 863 | 7,500 | 863 |
| 2024-06-11 | 869 | 870 | 840 | 862 | 12,400 | 862 |
| 2024-06-10 | 846 | 863 | 826 | 861 | 61,600 | 861 |
| 2024-06-07 | 858 | 865 | 846 | 846 | 8,700 | 846 |
| 2024-06-06 | 845 | 865 | 830 | 843 | 23,100 | 843 |
| 2024-06-05 | 862 | 884 | 815 | 821 | 82,800 | 821 |
| 2024-06-04 | 820 | 869 | 812 | 863 | 30,500 | 863 |
| 2024-06-03 | 800 | 820 | 798 | 809 | 12,500 | 809 |
| 2024-05-31 | 740 | 800 | 740 | 800 | 25,200 | 800 |
| 2024-05-30 | 744 | 767 | 731 | 734 | 16,600 | 734 |
| 2024-05-29 | 779 | 779 | 735 | 741 | 8,200 | 741 |
| 2024-05-28 | 803 | 803 | 766 | 766 | 11,100 | 766 |
| 2024-05-27 | 791 | 793 | 762 | 780 | 13,500 | 780 |
| 2024-05-24 | 770 | 785 | 768 | 780 | 7,400 | 780 |
| 2024-05-23 | 793 | 803 | 777 | 780 | 12,300 | 780 |
| 2024-05-22 | 816 | 827 | 782 | 793 | 18,100 | 793 |
| 2024-05-21 | 854 | 866 | 816 | 816 | 13,400 | 816 |
| 2024-05-20 | 874 | 875 | 844 | 862 | 34,900 | 862 |
| 2024-05-17 | 804 | 857 | 804 | 844 | 44,300 | 844 |
| 2024-05-16 | 814 | 820 | 785 | 810 | 30,100 | 810 |
| 2024-05-15 | 777 | 885 | 762 | 799 | 145,900 | 799 |
| 2024-05-14 | 713 | 747 | 708 | 735 | 18,200 | 735 |
| 2024-05-13 | 713 | 723 | 701 | 713 | 21,600 | 713 |
| 2024-05-10 | 727 | 730 | 692 | 710 | 20,900 | 710 |
| 2024-05-09 | 751 | 751 | 728 | 742 | 15,800 | 742 |
| 2024-05-08 | 715 | 757 | 715 | 757 | 19,600 | 757 |
| 2024-05-07 | 710 | 734 | 700 | 715 | 17,200 | 715 |
| 2024-05-02 | 726 | 729 | 702 | 710 | 10,100 | 710 |
| 2024-05-01 | 719 | 748 | 712 | 726 | 21,200 | 726 |
| 2024-04-30 | 719 | 729 | 709 | 718 | 12,400 | 718 |
| 2024-04-26 | 720 | 724 | 704 | 709 | 28,700 | 709 |
| 2024-04-25 | 724 | 725 | 704 | 709 | 4,200 | 709 |
| 2024-04-24 | 706 | 733 | 706 | 724 | 18,900 | 724 |
| 2024-04-23 | 670 | 713 | 670 | 704 | 30,600 | 704 |
| 2024-04-22 | 693 | 693 | 675 | 680 | 23,500 | 680 |
| 2024-04-19 | 699 | 700 | 629 | 663 | 60,100 | 663 |
| 2024-04-18 | 691 | 708 | 691 | 704 | 18,300 | 704 |
| 2024-04-17 | 712 | 720 | 690 | 691 | 21,900 | 691 |
| 2024-04-16 | 733 | 743 | 709 | 713 | 14,100 | 713 |
| 2024-04-15 | 751 | 751 | 728 | 742 | 10,700 | 742 |
| 2024-04-12 | 748 | 773 | 748 | 760 | 14,300 | 760 |
| 2024-04-11 | 741 | 759 | 728 | 749 | 21,200 | 749 |
| 2024-04-10 | 749 | 749 | 727 | 742 | 9,400 | 742 |
| 2024-04-09 | 745 | 751 | 731 | 734 | 10,200 | 734 |
| 2024-04-08 | 732 | 750 | 727 | 744 | 12,600 | 744 |
| 2024-04-05 | 717 | 733 | 710 | 728 | 19,100 | 728 |
| 2024-04-04 | 720 | 740 | 715 | 736 | 10,800 | 736 |
| 2024-04-03 | 714 | 742 | 711 | 724 | 25,500 | 724 |
| 2024-04-02 | 740 | 754 | 710 | 718 | 23,100 | 718 |
| 2024-04-01 | 776 | 778 | 723 | 739 | 44,800 | 739 |
| 2024-03-29 | 765 | 777 | 758 | 777 | 13,500 | 777 |
| 2024-03-28 | 789 | 790 | 752 | 756 | 22,300 | 756 |
| 2024-03-27 | 786 | 790 | 778 | 789 | 8,600 | 789 |
| 2024-03-26 | 806 | 806 | 775 | 791 | 13,700 | 791 |
| 2024-03-25 | 796 | 812 | 791 | 791 | 12,200 | 791 |
| 2024-03-22 | 797 | 813 | 783 | 800 | 13,500 | 800 |
| 2024-03-21 | 804 | 804 | 784 | 793 | 15,200 | 793 |
| 2024-03-19 | 788 | 792 | 774 | 781 | 14,400 | 781 |
| 2024-03-18 | 775 | 800 | 774 | 800 | 11,000 | 800 |
| 2024-03-15 | 790 | 790 | 775 | 775 | 13,500 | 775 |
| 2024-03-14 | 803 | 803 | 781 | 793 | 19,400 | 793 |
| 2024-03-13 | 805 | 815 | 792 | 800 | 15,400 | 800 |
| 2024-03-12 | 820 | 820 | 797 | 806 | 12,600 | 806 |
| 2024-03-11 | 850 | 850 | 813 | 820 | 8,900 | 820 |
| 2024-03-08 | 832 | 870 | 826 | 851 | 12,700 | 851 |
| 2024-03-07 | 841 | 863 | 829 | 841 | 22,800 | 841 |
| 2024-03-06 | 801 | 859 | 794 | 851 | 30,500 | 851 |
| 2024-03-05 | 812 | 813 | 798 | 804 | 15,400 | 804 |
| 2024-03-04 | 817 | 817 | 788 | 809 | 25,800 | 809 |
| 2024-03-01 | 831 | 850 | 820 | 820 | 8,500 | 820 |
| 2024-02-29 | 817 | 840 | 804 | 831 | 25,600 | 831 |
| 2024-02-28 | 819 | 839 | 811 | 820 | 18,100 | 820 |
| 2024-02-27 | 833 | 833 | 817 | 827 | 10,200 | 827 |
| 2024-02-26 | 826 | 848 | 826 | 836 | 13,700 | 836 |
| 2024-02-22 | 827 | 847 | 809 | 828 | 20,500 | 828 |
| 2024-02-21 | 874 | 874 | 825 | 825 | 30,200 | 825 |
| 2024-02-20 | 874 | 899 | 848 | 879 | 27,100 | 879 |
| 2024-02-19 | 820 | 872 | 818 | 859 | 44,100 | 859 |
| 2024-02-16 | 744 | 825 | 744 | 794 | 93,500 | 794 |
| 2024-02-15 | 827 | 843 | 827 | 827 | 31,500 | 827 |
| 2024-02-14 | 1,008 | 1,008 | 941 | 977 | 37,200 | 977 |
| 2024-02-13 | 1,002 | 1,013 | 972 | 1,010 | 35,900 | 1,010 |
| 2024-02-09 | 1,020 | 1,043 | 1,005 | 1,006 | 17,000 | 1,006 |
| 2024-02-08 | 1,016 | 1,034 | 1,001 | 1,034 | 15,600 | 1,034 |
| 2024-02-07 | 1,050 | 1,069 | 1,000 | 1,028 | 17,100 | 1,028 |
| 2024-02-06 | 1,078 | 1,078 | 1,030 | 1,044 | 13,500 | 1,044 |
| 2024-02-05 | 1,079 | 1,079 | 1,032 | 1,075 | 21,900 | 1,075 |
| 2024-02-02 | 993 | 1,078 | 993 | 1,055 | 44,300 | 1,055 |
| 2024-02-01 | 1,009 | 1,009 | 986 | 986 | 18,700 | 986 |
| 2024-01-31 | 1,000 | 1,016 | 994 | 1,009 | 15,400 | 1,009 |
| 2024-01-30 | 992 | 1,010 | 985 | 992 | 49,100 | 992 |
| 2024-01-29 | 992 | 1,012 | 982 | 983 | 14,200 | 983 |
| 2024-01-26 | 1,022 | 1,022 | 983 | 992 | 26,700 | 992 |
| 2024-01-25 | 1,044 | 1,044 | 1,010 | 1,028 | 24,400 | 1,028 |
| 2024-01-24 | 1,021 | 1,041 | 1,018 | 1,041 | 12,600 | 1,041 |
| 2024-01-23 | 1,014 | 1,039 | 999 | 1,027 | 22,900 | 1,027 |
| 2024-01-22 | 976 | 1,023 | 969 | 1,014 | 27,400 | 1,014 |
| 2024-01-19 | 968 | 981 | 963 | 975 | 14,200 | 975 |
| 2024-01-18 | 963 | 985 | 950 | 968 | 20,700 | 968 |
| 2024-01-17 | 1,005 | 1,005 | 963 | 965 | 28,600 | 965 |
| 2024-01-16 | 1,000 | 1,035 | 992 | 992 | 24,300 | 992 |
| 2024-01-15 | 1,007 | 1,007 | 980 | 999 | 34,900 | 999 |
| 2024-01-12 | 1,033 | 1,040 | 993 | 1,015 | 35,700 | 1,015 |
| 2024-01-11 | 1,084 | 1,084 | 1,023 | 1,047 | 20,300 | 1,047 |
| 2024-01-10 | 1,093 | 1,093 | 1,046 | 1,069 | 25,200 | 1,069 |
| 2024-01-09 | 1,055 | 1,110 | 1,051 | 1,088 | 27,800 | 1,088 |
| 2024-01-05 | 1,093 | 1,093 | 1,028 | 1,047 | 27,100 | 1,047 |
| 2024-01-04 | 1,050 | 1,098 | 1,037 | 1,093 | 12,200 | 1,093 |
分割・併合履歴 ： [2015-12-28]1株→2株
