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
2025-02-071,7101,7151,6571,68520,3001,685
2025-02-061,6371,7081,6251,70133,6001,701
2025-02-051,6371,6431,5981,62413,9001,624
2025-02-041,6381,6431,6001,63715,5001,637
2025-02-031,5971,6451,5771,61430,9001,614
2025-01-311,5301,5901,5301,58914,7001,589
2025-01-301,5411,5601,5251,53036,4001,530
2025-01-291,5611,5841,5311,54420,4001,544
2025-01-281,5571,5711,5371,56616,0001,566
2025-01-271,5261,6001,5051,55735,1001,557
2025-01-241,5051,5051,4811,49911,6001,499
2025-01-231,5291,5291,4811,49917,5001,499
2025-01-221,4971,5401,4901,52943,5001,529
2025-01-211,4601,4901,4501,49020,2001,490
2025-01-201,3971,4551,3971,44221,1001,442
2025-01-171,3971,4101,3821,38915,2001,389
2025-01-161,4231,4371,3911,41628,3001,416
2025-01-151,4501,4661,4251,42517,6001,425
2025-01-141,4631,5001,4271,45024,4001,450
2025-01-101,4361,4671,4271,46721,9001,467
2025-01-091,4381,4671,4261,43925,4001,439
2025-01-081,5001,5101,4461,44632,3001,446
2025-01-071,4301,5491,4261,50999,4001,509
2025-01-061,4361,4501,4081,42232,9001,422

分割・併合履歴 : [2015-12-28]1株→2株