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 |
---|---|---|---|---|---|---|
2025-02-07 | 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