4645 (株)市進ホールディングス 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 | 500 | 500 | 499 | 499 | 200 | 499 |
| 2024-11-20 | 500 | 500 | 499 | 499 | 600 | 499 |
| 2024-11-19 | 499 | 499 | 499 | 499 | 2,200 | 499 |
| 2024-11-18 | 500 | 520 | 498 | 498 | 12,900 | 498 |
| 2024-11-15 | 503 | 503 | 499 | 500 | 700 | 500 |
| 2024-11-14 | 502 | 502 | 501 | 501 | 300 | 501 |
| 2024-11-13 | 501 | 501 | 501 | 501 | 1,200 | 501 |
| 2024-11-12 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2024-11-11 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2024-11-08 | 498 | 498 | 498 | 498 | 500 | 498 |
| 2024-11-07 | 500 | 502 | 500 | 501 | 1,000 | 501 |
| 2024-11-06 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2024-11-05 | 499 | 501 | 499 | 501 | 2,600 | 501 |
| 2024-11-01 | 498 | 499 | 497 | 499 | 1,000 | 499 |
| 2024-10-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2024-10-30 | 499 | 499 | 497 | 497 | 1,800 | 497 |
| 2024-10-29 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2024-10-28 | 500 | 500 | 499 | 499 | 900 | 499 |
| 2024-10-25 | 500 | 500 | 500 | 500 | 1,700 | 500 |
| 2024-10-24 | 499 | 499 | 499 | 499 | 1,100 | 499 |
| 2024-10-23 | 498 | 500 | 498 | 500 | 900 | 500 |
| 2024-10-22 | 500 | 500 | 498 | 498 | 2,100 | 498 |
| 2024-10-21 | 497 | 499 | 496 | 496 | 5,000 | 496 |
| 2024-10-18 | 494 | 495 | 494 | 495 | 700 | 495 |
| 2024-10-17 | 493 | 495 | 493 | 495 | 1,200 | 495 |
| 2024-10-16 | 492 | 493 | 492 | 493 | 1,100 | 493 |
| 2024-10-15 | 491 | 492 | 490 | 492 | 2,100 | 492 |
| 2024-10-11 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2024-10-10 | 485 | 485 | 485 | 485 | 800 | 485 |
| 2024-10-09 | 484 | 485 | 484 | 485 | 1,600 | 485 |
| 2024-10-08 | 484 | 485 | 482 | 484 | 1,600 | 484 |
| 2024-10-07 | 481 | 483 | 481 | 481 | 1,500 | 481 |
| 2024-10-04 | 481 | 481 | 480 | 481 | 1,500 | 481 |
| 2024-10-03 | 480 | 480 | 480 | 480 | 1,600 | 480 |
| 2024-10-02 | 478 | 478 | 478 | 478 | 300 | 478 |
| 2024-10-01 | 478 | 479 | 478 | 479 | 1,000 | 479 |
| 2024-09-30 | 478 | 482 | 477 | 478 | 1,200 | 478 |
| 2024-09-27 | 480 | 482 | 480 | 482 | 700 | 482 |
| 2024-09-26 | 477 | 481 | 477 | 481 | 2,300 | 481 |
| 2024-09-25 | 481 | 481 | 473 | 476 | 6,000 | 476 |
| 2024-09-24 | 481 | 481 | 480 | 480 | 1,500 | 480 |
| 2024-09-20 | 481 | 481 | 479 | 481 | 1,100 | 481 |
| 2024-09-19 | 479 | 481 | 478 | 481 | 2,500 | 481 |
| 2024-09-18 | 479 | 482 | 479 | 482 | 1,000 | 482 |
| 2024-09-17 | 480 | 480 | 475 | 475 | 1,300 | 475 |
| 2024-09-13 | 477 | 480 | 475 | 480 | 800 | 480 |
| 2024-09-12 | 480 | 480 | 474 | 479 | 1,200 | 479 |
| 2024-09-11 | 483 | 483 | 483 | 483 | 100 | 483 |
| 2024-09-10 | 475 | 485 | 475 | 485 | 2,000 | 485 |
| 2024-09-09 | 472 | 474 | 472 | 474 | 2,900 | 474 |
| 2024-09-06 | 475 | 475 | 472 | 472 | 2,600 | 472 |
| 2024-09-05 | 473 | 480 | 473 | 480 | 1,900 | 480 |
| 2024-09-04 | 479 | 479 | 475 | 476 | 6,100 | 476 |
| 2024-09-03 | 483 | 484 | 481 | 481 | 500 | 481 |
| 2024-09-02 | 487 | 487 | 472 | 486 | 2,800 | 486 |
| 2024-08-30 | 479 | 486 | 470 | 481 | 4,000 | 481 |
| 2024-08-29 | 477 | 481 | 477 | 479 | 900 | 479 |
| 2024-08-28 | 483 | 484 | 480 | 480 | 2,100 | 480 |
| 2024-08-27 | 484 | 484 | 478 | 478 | 1,700 | 478 |
| 2024-08-26 | 478 | 483 | 478 | 480 | 2,200 | 480 |
| 2024-08-23 | 484 | 489 | 475 | 475 | 36,300 | 475 |
| 2024-08-22 | 498 | 502 | 495 | 502 | 1,100 | 502 |
| 2024-08-21 | 493 | 497 | 493 | 497 | 200 | 497 |
| 2024-08-20 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2024-08-19 | 490 | 490 | 485 | 490 | 1,500 | 490 |
| 2024-08-16 | 490 | 493 | 490 | 490 | 900 | 490 |
| 2024-08-15 | 490 | 494 | 490 | 490 | 1,200 | 490 |
| 2024-08-14 | 483 | 488 | 483 | 488 | 700 | 488 |
| 2024-08-13 | 481 | 489 | 481 | 482 | 500 | 482 |
| 2024-08-09 | 482 | 490 | 477 | 477 | 700 | 477 |
| 2024-08-08 | 483 | 483 | 474 | 474 | 700 | 474 |
| 2024-08-07 | 471 | 487 | 471 | 486 | 300 | 486 |
| 2024-08-06 | 465 | 474 | 465 | 469 | 1,400 | 469 |
| 2024-08-05 | 478 | 481 | 463 | 465 | 5,100 | 465 |
| 2024-08-02 | 501 | 501 | 483 | 486 | 5,400 | 486 |
| 2024-08-01 | 501 | 502 | 501 | 502 | 200 | 502 |
| 2024-07-31 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2024-07-30 | - | - | - | 501 | - | 501 |
| 2024-07-29 | 510 | 510 | 500 | 501 | 1,500 | 501 |
| 2024-07-26 | 508 | 508 | 501 | 502 | 1,400 | 502 |
| 2024-07-25 | 510 | 510 | 498 | 509 | 2,900 | 509 |
| 2024-07-24 | 499 | 506 | 499 | 506 | 800 | 506 |
| 2024-07-23 | 499 | 505 | 499 | 505 | 2,100 | 505 |
| 2024-07-22 | 505 | 508 | 493 | 506 | 14,800 | 506 |
| 2024-07-19 | 498 | 498 | 490 | 492 | 4,800 | 492 |
| 2024-07-18 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2024-07-17 | - | - | - | 497 | - | 497 |
| 2024-07-16 | 499 | 499 | 496 | 497 | 1,300 | 497 |
| 2024-07-12 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2024-07-11 | 498 | 498 | 498 | 498 | 500 | 498 |
| 2024-07-10 | 496 | 498 | 496 | 498 | 500 | 498 |
| 2024-07-09 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2024-07-08 | - | - | - | 493 | - | 493 |
| 2024-07-05 | 496 | 496 | 493 | 493 | 500 | 493 |
| 2024-07-04 | 498 | 498 | 496 | 496 | 2,400 | 496 |
| 2024-07-03 | 499 | 499 | 497 | 498 | 2,200 | 498 |
| 2024-07-02 | 497 | 497 | 495 | 497 | 1,600 | 497 |
| 2024-07-01 | 496 | 496 | 494 | 494 | 800 | 494 |
| 2024-06-28 | 495 | 496 | 495 | 496 | 700 | 496 |
| 2024-06-27 | 494 | 498 | 494 | 497 | 600 | 497 |
| 2024-06-26 | 497 | 497 | 496 | 496 | 700 | 496 |
| 2024-06-25 | 497 | 497 | 495 | 495 | 2,600 | 495 |
| 2024-06-24 | 493 | 500 | 492 | 500 | 2,000 | 500 |
| 2024-06-21 | 492 | 494 | 492 | 492 | 500 | 492 |
| 2024-06-20 | - | - | - | 494 | - | 494 |
| 2024-06-19 | 494 | 494 | 491 | 494 | 1,600 | 494 |
| 2024-06-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2024-06-17 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2024-06-14 | - | - | - | 490 | - | 490 |
| 2024-06-13 | 495 | 495 | 490 | 490 | 300 | 490 |
| 2024-06-12 | 487 | 495 | 487 | 495 | 1,300 | 495 |
| 2024-06-11 | 494 | 494 | 486 | 486 | 1,000 | 486 |
| 2024-06-10 | 497 | 497 | 497 | 497 | 700 | 497 |
| 2024-06-07 | - | - | - | 486 | - | 486 |
| 2024-06-06 | 486 | 486 | 486 | 486 | 1,500 | 486 |
| 2024-06-05 | 488 | 488 | 486 | 486 | 1,400 | 486 |
| 2024-06-04 | 494 | 494 | 485 | 485 | 6,600 | 485 |
| 2024-06-03 | 492 | 492 | 486 | 486 | 2,400 | 486 |
| 2024-05-31 | 488 | 488 | 487 | 487 | 800 | 487 |
| 2024-05-30 | - | - | - | 489 | - | 489 |
| 2024-05-29 | - | - | - | 489 | - | 489 |
| 2024-05-28 | - | - | - | 489 | - | 489 |
| 2024-05-27 | 487 | 490 | 486 | 489 | 1,000 | 489 |
| 2024-05-24 | 489 | 489 | 489 | 489 | 1,100 | 489 |
| 2024-05-23 | 488 | 489 | 488 | 489 | 500 | 489 |
| 2024-05-22 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2024-05-21 | - | - | - | 486 | - | 486 |
| 2024-05-20 | 486 | 486 | 486 | 486 | 400 | 486 |
| 2024-05-17 | 488 | 489 | 486 | 486 | 1,500 | 486 |
| 2024-05-16 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2024-05-15 | - | - | - | 487 | - | 487 |
| 2024-05-14 | 487 | 489 | 486 | 487 | 1,500 | 487 |
| 2024-05-13 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2024-05-10 | 486 | 487 | 480 | 485 | 3,100 | 485 |
| 2024-05-09 | 491 | 491 | 486 | 486 | 2,300 | 486 |
| 2024-05-08 | - | - | - | 487 | - | 487 |
| 2024-05-07 | 487 | 489 | 486 | 487 | 2,300 | 487 |
| 2024-05-02 | 488 | 489 | 488 | 489 | 600 | 489 |
| 2024-05-01 | 487 | 489 | 487 | 489 | 3,300 | 489 |
| 2024-04-30 | 489 | 493 | 489 | 493 | 1,600 | 493 |
| 2024-04-26 | 491 | 492 | 491 | 491 | 300 | 491 |
| 2024-04-25 | 498 | 498 | 495 | 495 | 1,100 | 495 |
| 2024-04-24 | 494 | 498 | 494 | 498 | 700 | 498 |
| 2024-04-23 | 489 | 496 | 489 | 490 | 800 | 490 |
| 2024-04-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2024-04-19 | 490 | 493 | 490 | 493 | 600 | 493 |
| 2024-04-18 | 490 | 491 | 490 | 491 | 700 | 491 |
| 2024-04-17 | 490 | 490 | 490 | 490 | 700 | 490 |
| 2024-04-16 | 490 | 491 | 490 | 491 | 200 | 491 |
| 2024-04-15 | 492 | 492 | 492 | 492 | 400 | 492 |
| 2024-04-12 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2024-04-11 | 499 | 501 | 490 | 494 | 5,000 | 494 |
| 2024-04-10 | 503 | 504 | 496 | 499 | 13,400 | 499 |
| 2024-04-09 | 512 | 514 | 509 | 513 | 4,900 | 513 |
| 2024-04-08 | 497 | 512 | 497 | 512 | 7,300 | 512 |
| 2024-04-05 | 490 | 496 | 490 | 496 | 700 | 496 |
| 2024-04-04 | 486 | 490 | 486 | 490 | 1,200 | 490 |
| 2024-04-03 | 487 | 487 | 487 | 487 | 300 | 487 |
| 2024-04-02 | 487 | 488 | 487 | 487 | 900 | 487 |
| 2024-04-01 | 495 | 495 | 487 | 487 | 900 | 487 |
| 2024-03-29 | 495 | 495 | 494 | 494 | 600 | 494 |
| 2024-03-28 | 495 | 496 | 495 | 496 | 1,500 | 496 |
| 2024-03-27 | 493 | 493 | 486 | 489 | 1,600 | 489 |
| 2024-03-26 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2024-03-25 | 494 | 494 | 493 | 494 | 3,600 | 494 |
| 2024-03-22 | 495 | 495 | 489 | 489 | 2,100 | 489 |
| 2024-03-21 | 500 | 500 | 490 | 493 | 3,700 | 493 |
| 2024-03-19 | 501 | 504 | 500 | 500 | 1,400 | 500 |
| 2024-03-18 | 500 | 503 | 500 | 502 | 1,500 | 502 |
| 2024-03-15 | 502 | 502 | 501 | 502 | 800 | 502 |
| 2024-03-14 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2024-03-13 | 500 | 502 | 500 | 502 | 1,000 | 502 |
| 2024-03-12 | 503 | 503 | 501 | 501 | 900 | 501 |
| 2024-03-11 | 503 | 503 | 503 | 503 | 700 | 503 |
| 2024-03-08 | 503 | 503 | 503 | 503 | 1,100 | 503 |
| 2024-03-07 | 508 | 508 | 502 | 502 | 600 | 502 |
| 2024-03-06 | 505 | 510 | 502 | 508 | 1,300 | 508 |
| 2024-03-05 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2024-03-04 | 504 | 510 | 504 | 510 | 2,100 | 510 |
| 2024-03-01 | 501 | 506 | 501 | 506 | 2,000 | 506 |
| 2024-02-29 | 510 | 510 | 502 | 505 | 4,000 | 505 |
| 2024-02-28 | 521 | 521 | 515 | 515 | 7,000 | 515 |
| 2024-02-27 | 534 | 543 | 533 | 538 | 11,900 | 538 |
| 2024-02-26 | 535 | 537 | 533 | 537 | 4,700 | 537 |
| 2024-02-22 | 535 | 539 | 535 | 535 | 4,300 | 535 |
| 2024-02-21 | 535 | 536 | 531 | 536 | 2,000 | 536 |
| 2024-02-20 | 536 | 538 | 536 | 536 | 400 | 536 |
| 2024-02-19 | 532 | 539 | 532 | 532 | 9,700 | 532 |
| 2024-02-16 | 528 | 532 | 527 | 530 | 6,000 | 530 |
| 2024-02-15 | 530 | 531 | 524 | 531 | 6,700 | 531 |
| 2024-02-14 | 529 | 529 | 521 | 527 | 3,700 | 527 |
| 2024-02-13 | 534 | 534 | 527 | 527 | 1,700 | 527 |
| 2024-02-09 | 528 | 533 | 524 | 533 | 6,000 | 533 |
| 2024-02-08 | 525 | 530 | 524 | 529 | 11,200 | 529 |
| 2024-02-07 | 528 | 528 | 525 | 526 | 2,700 | 526 |
| 2024-02-06 | 526 | 528 | 524 | 528 | 5,400 | 528 |
| 2024-02-05 | 526 | 527 | 522 | 523 | 6,300 | 523 |
| 2024-02-02 | 533 | 538 | 530 | 531 | 2,800 | 531 |
| 2024-02-01 | 535 | 535 | 530 | 533 | 700 | 533 |
| 2024-01-31 | 538 | 540 | 531 | 536 | 7,700 | 536 |
| 2024-01-30 | 538 | 539 | 533 | 538 | 1,800 | 538 |
| 2024-01-29 | 538 | 539 | 530 | 538 | 3,500 | 538 |
| 2024-01-26 | 534 | 536 | 524 | 536 | 6,400 | 536 |
| 2024-01-25 | 535 | 535 | 504 | 527 | 11,400 | 527 |
| 2024-01-24 | 520 | 529 | 517 | 529 | 5,600 | 529 |
| 2024-01-23 | 538 | 538 | 525 | 525 | 8,600 | 525 |
| 2024-01-22 | 545 | 547 | 537 | 540 | 6,600 | 540 |
| 2024-01-19 | 550 | 551 | 547 | 548 | 10,100 | 548 |
| 2024-01-18 | 559 | 559 | 550 | 550 | 7,800 | 550 |
| 2024-01-17 | 544 | 561 | 543 | 559 | 15,500 | 559 |
| 2024-01-16 | 540 | 544 | 540 | 544 | 5,000 | 544 |
| 2024-01-15 | 535 | 540 | 535 | 540 | 8,500 | 540 |
| 2024-01-12 | 532 | 534 | 530 | 534 | 1,700 | 534 |
| 2024-01-11 | 537 | 537 | 532 | 532 | 600 | 532 |
| 2024-01-10 | 535 | 535 | 534 | 534 | 1,000 | 534 |
| 2024-01-09 | 538 | 539 | 534 | 534 | 6,700 | 534 |
| 2024-01-05 | 527 | 537 | 525 | 530 | 1,900 | 530 |
| 2024-01-04 | 528 | 528 | 527 | 527 | 600 | 527 |
分割・併合履歴 ： なし
