1. HOME >
  2. 株価時系列 >
  3. 4645 >
  4. 2021年

4645 (株)市進ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304674724634726,900472
2021-12-2946846845846513,400465
2021-12-284494604454608,800460
2021-12-274494504424454,300445
2021-12-244444514424509,700450
2021-12-234414434404423,300442
2021-12-224364444364405,600440
2021-12-214484484324449,200444
2021-12-2043845143444010,100440
2021-12-1744344941743018,400430
2021-12-1646446843545128,900451
2021-12-1544948043244844,800448
2021-12-144454454334335,000433
2021-12-134304464304469,100446
2021-12-104224274224263,400426
2021-12-094224224204202,500420
2021-12-084214214184192,500419
2021-12-074164234164165,200416
2021-12-0642542840741514,600415
2021-12-033994043884035,500403
2021-12-0240340337638333,700383
2021-12-013974003953954,200395
2021-11-304014043983994,300399
2021-11-2939640439540111,000401
2021-11-264074084004025,800402
2021-11-254154154084104,700410
2021-11-244144154064113,400411
2021-11-224094144094134,000413
2021-11-194194194084082,000408
2021-11-184074204074198,600419
2021-11-174054054044051,100405
2021-11-163954053954051,600405
2021-11-153994033953955,000395
2021-11-1241441440040111,400401
2021-11-114054104024103,800410
2021-11-1039640539040536,100405
2021-11-0940740739839915,900399
2021-11-0841241439040136,600401
2021-11-054214214124167,600416
2021-11-0442242841942011,100420
2021-11-024154204154199,400419
2021-11-0143543541942117,500421
2021-10-2941543941041925,400419
2021-10-284074104074084,000408
2021-10-274044164044158,600415
2021-10-2641741840040424,800404
2021-10-2542842942042012,800420
2021-10-224294304224294,700429
2021-10-2144344342143027,300430
2021-10-2045645644144340,700443
2021-10-19447469431457162,000457
2021-10-18444460438460232,400460
2021-10-1538238936138033,900380
2021-10-143823823793806,100380
2021-10-133863913723798,000379
2021-10-123783843743849,400384
2021-10-1136741936737933,000379
2021-10-083623663613663,000366
2021-10-07360360360360200360
2021-10-063653653583581,000358
2021-10-053613653563653,400365
2021-10-043673673623652,700365
2021-10-013663663603602,700360
2021-09-303683683623662,200366
2021-09-293623623613625,000362
2021-09-283663673643672,800367
2021-09-273673733643686,700368
2021-09-2437837836436717,800367
2021-09-2236937236236824,100368
2021-09-2134836234735415,400354
2021-09-1735836235336113,400361
2021-09-163533533483517,400351
2021-09-15355355355355200355
2021-09-143543543523521,200352
2021-09-13353353353353200353
2021-09-103543543493523,100352
2021-09-093503543503542,000354
2021-09-083503513493503,200350
2021-09-073523563503562,800356
2021-09-063563563553561,700356
2021-09-033553563503551,200355
2021-09-02356356356356200356
2021-09-013533543523541,200354
2021-08-313513573503503,700350
2021-08-30349349349349700349
2021-08-273503533453492,600349
2021-08-2636136134434421,300344
2021-08-253503503433454,700345
2021-08-24346349345349800349
2021-08-233493493413461,700346
2021-08-20345349344349700349
2021-08-19347347343345300345
2021-08-183483503453451,000345
2021-08-173493503423461,700346
2021-08-163473473433433,900343
2021-08-13350352347348700348
2021-08-12350351347347700347
2021-08-11350351347347600347
2021-08-10353353348348600348
2021-08-06---345-345
2021-08-05345345345345300345
2021-08-04---343-343
2021-08-033543543433434,800343
2021-08-023503603463467,000346
2021-07-303503543493532,700353
2021-07-293493513463461,900346
2021-07-28347347347347100347
2021-07-27345347345347700347
2021-07-263453463453453,300345
2021-07-213463463433463,700346
2021-07-203463463443452,400345
2021-07-193453463443455,700345
2021-07-1635235334534911,300349
2021-07-1535636935435915,000359
2021-07-1435035635035610,100356
2021-07-133563573563571,400357
2021-07-123583583533551,300355
2021-07-09360360356356300356
2021-07-08358358358358500358
2021-07-07353353353353600353
2021-07-063573573533552,800355
2021-07-053553553513543,300354
2021-07-023513543493505,600350
2021-07-0135735834734716,400347
2021-06-303613613583593,800359
2021-06-29359361359360900360
2021-06-283633633573602,400360
2021-06-253593593523556,100355
2021-06-243583583543581,400358
2021-06-233533533513523,600352
2021-06-223593593533532,300353
2021-06-213593593553553,800355
2021-06-1835536235535910,600359
2021-06-1736536535335311,100353
2021-06-163703703633655,000365
2021-06-153733733703711,200371
2021-06-14---370-370
2021-06-113703713703702,400370
2021-06-103703713703701,000370
2021-06-093683713683691,100369
2021-06-08368368368368500368
2021-06-07368368367367500367
2021-06-04368368368368200368
2021-06-033673713653688,900368
2021-06-023683683653672,300367
2021-06-013683683673671,600367
2021-05-313683683633671,600367
2021-05-283633653633651,000365
2021-05-27366366362365600365
2021-05-263643853643674,200367
2021-05-253703703623662,600366
2021-05-243653673653672,300367
2021-05-213633663633662,600366
2021-05-20363363363363600363
2021-05-193643643623631,000363
2021-05-18359359359359100359
2021-05-17359359359359200359
2021-05-143543593543591,000359
2021-05-133533603513542,800354
2021-05-123553573553561,600356
2021-05-113563623563621,700362
2021-05-103653653583582,600358
2021-05-07360360359359600359
2021-05-063563573503572,800357
2021-04-30362362355356800356
2021-04-28362362357357300357
2021-04-273593593583581,100358
2021-04-263603643583593,200359
2021-04-233673743583624,900362
2021-04-223633643583641,100364
2021-04-213663663573621,400362
2021-04-203593663563665,100366
2021-04-193713713573575,100357
2021-04-1637037036036615,900366
2021-04-1540340337137146,500371
2021-04-14383396366379141,100379
2021-04-1336237236236713,000367
2021-04-1235437135436216,500362
2021-04-093523533523531,400353
2021-04-083563563533531,200353
2021-04-073563563553561,200356
2021-04-063593593553561,400356
2021-04-053603603543542,100354
2021-04-02355355353355500355
2021-04-013543543513543,700354
2021-03-31352353352353300353
2021-03-303543543533531,700353
2021-03-293543543503531,700353
2021-03-263483553483541,500354
2021-03-253543543473481,900348
2021-03-243503543473542,100354
2021-03-233593603523553,500355
2021-03-2234636134134910,500349
2021-03-1936639534234570,900345
2021-03-183503503463501,100350
2021-03-173513543493512,600351
2021-03-163553563503502,000350
2021-03-153503553503501,900350
2021-03-12353353353353100353
2021-03-11347354347354300354
2021-03-10---348-348
2021-03-093463553463482,400348
2021-03-083483483403422,200342
2021-03-053423423403401,300340
2021-03-04343344343344600344
2021-03-033503503423431,700343
2021-03-023553553433504,600350
2021-03-013613613553553,000355
2021-02-26361361361361700361
2021-02-2535436935436112,100361
2021-02-2437838637538611,600386
2021-02-223783783743777,800377
2021-02-193763773763761,400376
2021-02-18375378375376700376
2021-02-173783783753752,000375
2021-02-163783783733771,400377
2021-02-153733803723721,200372
2021-02-123703803703765,200376
2021-02-103703703703701,100370
2021-02-093683753683681,600368
2021-02-083743753683682,700368
2021-02-053663683663671,100367
2021-02-043643663633661,600366
2021-02-03364364364364200364
2021-02-023643673643643,200364
2021-02-013623643623622,400362
2021-01-29361361359361700361
2021-01-28358358358358100358
2021-01-273573743573588,100358
2021-01-263663663583583,300358
2021-01-253633633553585,100358
2021-01-22354355354355500355
2021-01-213503533503531,500353
2021-01-203503533503522,700352
2021-01-193503523503503,200350
2021-01-183473503463472,800347
2021-01-153363393363392,700339
2021-01-143343363333333,400333
2021-01-133353353313343,300334
2021-01-123333373313366,400336
2021-01-083333333253295,800329
2021-01-073323323323321,000332
2021-01-063323373313364,400336
2021-01-05331332331332900332
2021-01-043303443303322,500332

分割・併合履歴 ： なし