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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
