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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
