4645 (株)市進ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 401 | 414 | 401 | 405 | 5,100 | 405 |
| 2025-04-08 | 398 | 413 | 398 | 400 | 4,300 | 400 |
| 2025-04-07 | 400 | 407 | 374 | 374 | 8,000 | 374 |
| 2025-04-04 | 408 | 408 | 405 | 406 | 1,000 | 406 |
| 2025-04-03 | 413 | 413 | 408 | 408 | 2,700 | 408 |
| 2025-04-02 | 415 | 415 | 413 | 413 | 1,000 | 413 |
| 2025-04-01 | 414 | 415 | 413 | 415 | 2,600 | 415 |
| 2025-03-31 | 414 | 414 | 412 | 413 | 3,400 | 413 |
| 2025-03-28 | 413 | 414 | 412 | 414 | 1,600 | 414 |
| 2025-03-27 | 413 | 413 | 412 | 412 | 1,200 | 412 |
| 2025-03-26 | 414 | 416 | 413 | 415 | 2,900 | 415 |
| 2025-03-25 | 415 | 415 | 412 | 413 | 4,800 | 413 |
| 2025-03-24 | 413 | 414 | 409 | 414 | 3,600 | 414 |
| 2025-03-21 | 408 | 411 | 405 | 411 | 2,300 | 411 |
| 2025-03-19 | 408 | 408 | 405 | 408 | 1,400 | 408 |
| 2025-03-18 | 405 | 405 | 405 | 405 | 800 | 405 |
| 2025-03-17 | 404 | 405 | 402 | 405 | 1,900 | 405 |
| 2025-03-14 | 406 | 406 | 402 | 402 | 1,100 | 402 |
| 2025-03-13 | 400 | 406 | 400 | 406 | 3,900 | 406 |
| 2025-03-12 | 403 | 405 | 400 | 400 | 3,500 | 400 |
| 2025-03-11 | 404 | 404 | 400 | 401 | 2,100 | 401 |
| 2025-03-10 | 401 | 404 | 401 | 404 | 2,600 | 404 |
| 2025-03-07 | 412 | 412 | 400 | 402 | 3,800 | 402 |
| 2025-03-06 | 413 | 416 | 413 | 415 | 2,800 | 415 |
| 2025-03-05 | 403 | 415 | 403 | 413 | 3,000 | 413 |
| 2025-03-04 | 415 | 415 | 399 | 402 | 15,500 | 402 |
| 2025-03-03 | 422 | 425 | 405 | 414 | 10,900 | 414 |
| 2025-02-28 | 427 | 432 | 422 | 425 | 7,100 | 425 |
| 2025-02-27 | 432 | 435 | 430 | 433 | 17,900 | 433 |
| 2025-02-26 | 454 | 467 | 452 | 458 | 19,200 | 458 |
| 2025-02-25 | 469 | 469 | 451 | 463 | 11,800 | 463 |
| 2025-02-21 | 453 | 469 | 453 | 462 | 12,100 | 462 |
| 2025-02-20 | 463 | 466 | 460 | 462 | 5,800 | 462 |
| 2025-02-19 | 465 | 465 | 463 | 463 | 4,300 | 463 |
| 2025-02-18 | 463 | 469 | 463 | 465 | 2,800 | 465 |
| 2025-02-17 | 474 | 474 | 463 | 464 | 8,400 | 464 |
| 2025-02-14 | 471 | 473 | 471 | 472 | 1,100 | 472 |
| 2025-02-13 | 471 | 474 | 470 | 472 | 3,900 | 472 |
| 2025-02-12 | 475 | 475 | 470 | 472 | 3,900 | 472 |
| 2025-02-10 | 470 | 476 | 470 | 476 | 2,800 | 476 |
| 2025-02-07 | 476 | 476 | 465 | 476 | 5,800 | 476 |
| 2025-02-06 | 471 | 475 | 470 | 471 | 2,500 | 471 |
| 2025-02-05 | 474 | 474 | 470 | 470 | 4,400 | 470 |
| 2025-02-04 | 474 | 477 | 470 | 472 | 8,900 | 472 |
| 2025-02-03 | 483 | 483 | 480 | 481 | 1,900 | 481 |
| 2025-01-31 | 478 | 484 | 475 | 484 | 8,400 | 484 |
| 2025-01-30 | 481 | 481 | 479 | 480 | 2,000 | 480 |
| 2025-01-29 | 481 | 483 | 481 | 481 | 4,500 | 481 |
| 2025-01-28 | 481 | 481 | 481 | 481 | 300 | 481 |
| 2025-01-27 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2025-01-24 | 484 | 484 | 478 | 479 | 3,600 | 479 |
| 2025-01-23 | 480 | 482 | 480 | 482 | 1,400 | 482 |
| 2025-01-22 | 480 | 480 | 479 | 480 | 4,300 | 480 |
| 2025-01-21 | 481 | 481 | 480 | 480 | 1,400 | 480 |
| 2025-01-20 | 481 | 482 | 481 | 481 | 1,800 | 481 |
| 2025-01-17 | 489 | 489 | 481 | 484 | 4,200 | 484 |
| 2025-01-16 | 485 | 490 | 482 | 489 | 4,400 | 489 |
| 2025-01-15 | 481 | 481 | 479 | 479 | 7,600 | 479 |
| 2025-01-14 | 487 | 487 | 484 | 484 | 1,600 | 484 |
| 2025-01-10 | 492 | 492 | 488 | 488 | 1,900 | 488 |
| 2025-01-09 | 484 | 491 | 481 | 485 | 3,800 | 485 |
| 2025-01-08 | 493 | 493 | 483 | 484 | 5,100 | 484 |
| 2025-01-07 | 493 | 496 | 480 | 496 | 10,000 | 496 |
| 2025-01-06 | 495 | 495 | 493 | 493 | 3,000 | 493 |
分割・併合履歴 ： なし