4645 (株)市進ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 500 | 505 | 500 | 505 | 3,500 | 505 |
| 2022-12-29 | 495 | 500 | 495 | 497 | 1,000 | 497 |
| 2022-12-28 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2022-12-27 | 493 | 494 | 492 | 494 | 1,400 | 494 |
| 2022-12-26 | 490 | 498 | 490 | 493 | 1,900 | 493 |
| 2022-12-23 | 492 | 492 | 481 | 481 | 1,800 | 481 |
| 2022-12-22 | 484 | 488 | 481 | 488 | 1,400 | 488 |
| 2022-12-21 | 489 | 489 | 482 | 484 | 1,700 | 484 |
| 2022-12-20 | 496 | 499 | 487 | 488 | 3,400 | 488 |
| 2022-12-19 | 488 | 488 | 488 | 488 | 1,300 | 488 |
| 2022-12-16 | 484 | 489 | 484 | 488 | 2,000 | 488 |
| 2022-12-15 | 484 | 486 | 484 | 486 | 3,200 | 486 |
| 2022-12-14 | 484 | 484 | 484 | 484 | 1,300 | 484 |
| 2022-12-13 | 484 | 485 | 484 | 485 | 900 | 485 |
| 2022-12-12 | 485 | 485 | 484 | 485 | 1,400 | 485 |
| 2022-12-09 | 485 | 485 | 484 | 485 | 2,200 | 485 |
| 2022-12-08 | 481 | 492 | 481 | 492 | 900 | 492 |
| 2022-12-07 | 485 | 485 | 480 | 480 | 2,100 | 480 |
| 2022-12-06 | 500 | 500 | 477 | 491 | 4,800 | 491 |
| 2022-12-05 | 492 | 505 | 492 | 505 | 5,100 | 505 |
| 2022-12-02 | 490 | 491 | 485 | 491 | 2,300 | 491 |
| 2022-12-01 | 480 | 483 | 480 | 483 | 2,100 | 483 |
| 2022-11-30 | 479 | 479 | 478 | 478 | 800 | 478 |
| 2022-11-29 | 478 | 479 | 475 | 475 | 3,500 | 475 |
| 2022-11-28 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2022-11-25 | 475 | 478 | 471 | 472 | 2,800 | 472 |
| 2022-11-24 | 479 | 479 | 476 | 476 | 1,300 | 476 |
| 2022-11-22 | 479 | 479 | 470 | 475 | 1,500 | 475 |
| 2022-11-21 | 475 | 480 | 475 | 480 | 600 | 480 |
| 2022-11-18 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2022-11-17 | 468 | 477 | 468 | 476 | 500 | 476 |
| 2022-11-16 | 478 | 478 | 465 | 465 | 2,200 | 465 |
| 2022-11-15 | 475 | 475 | 475 | 475 | 900 | 475 |
| 2022-11-14 | 463 | 472 | 463 | 471 | 2,800 | 471 |
| 2022-11-11 | 467 | 467 | 463 | 463 | 500 | 463 |
| 2022-11-10 | 460 | 464 | 460 | 463 | 1,500 | 463 |
| 2022-11-09 | 462 | 462 | 459 | 459 | 500 | 459 |
| 2022-11-08 | 457 | 457 | 454 | 457 | 1,000 | 457 |
| 2022-11-07 | 462 | 462 | 462 | 462 | 1,300 | 462 |
| 2022-11-04 | 453 | 454 | 453 | 453 | 600 | 453 |
| 2022-11-02 | 460 | 460 | 452 | 452 | 1,800 | 452 |
| 2022-11-01 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2022-10-31 | 457 | 460 | 455 | 455 | 2,000 | 455 |
| 2022-10-28 | - | - | - | 465 | - | 465 |
| 2022-10-27 | 458 | 465 | 458 | 465 | 200 | 465 |
| 2022-10-26 | 457 | 462 | 457 | 462 | 900 | 462 |
| 2022-10-25 | 451 | 465 | 451 | 465 | 6,200 | 465 |
| 2022-10-24 | 466 | 466 | 465 | 466 | 900 | 466 |
| 2022-10-21 | 467 | 468 | 467 | 467 | 2,000 | 467 |
| 2022-10-20 | 464 | 467 | 464 | 466 | 2,000 | 466 |
| 2022-10-19 | 465 | 465 | 459 | 464 | 1,400 | 464 |
| 2022-10-18 | 457 | 465 | 457 | 465 | 1,700 | 465 |
| 2022-10-17 | 455 | 457 | 455 | 457 | 400 | 457 |
| 2022-10-14 | 450 | 455 | 450 | 455 | 1,800 | 455 |
| 2022-10-13 | 450 | 450 | 448 | 448 | 1,300 | 448 |
| 2022-10-12 | 446 | 449 | 446 | 448 | 500 | 448 |
| 2022-10-11 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2022-10-07 | 449 | 450 | 448 | 448 | 1,000 | 448 |
| 2022-10-06 | 451 | 451 | 448 | 448 | 400 | 448 |
| 2022-10-05 | 448 | 448 | 446 | 448 | 1,600 | 448 |
| 2022-10-04 | 448 | 448 | 448 | 448 | 500 | 448 |
| 2022-10-03 | 446 | 447 | 444 | 447 | 800 | 447 |
| 2022-09-30 | 446 | 449 | 446 | 447 | 1,100 | 447 |
| 2022-09-29 | 444 | 451 | 444 | 447 | 4,300 | 447 |
| 2022-09-28 | 444 | 449 | 441 | 449 | 600 | 449 |
| 2022-09-27 | 442 | 450 | 442 | 449 | 2,100 | 449 |
| 2022-09-26 | 442 | 443 | 442 | 442 | 600 | 442 |
| 2022-09-22 | 446 | 446 | 442 | 442 | 3,200 | 442 |
| 2022-09-21 | 444 | 448 | 444 | 447 | 1,000 | 447 |
| 2022-09-20 | 444 | 444 | 443 | 443 | 800 | 443 |
| 2022-09-16 | - | - | - | 444 | - | 444 |
| 2022-09-15 | - | - | - | 444 | - | 444 |
| 2022-09-14 | - | - | - | 444 | - | 444 |
| 2022-09-13 | 444 | 444 | 444 | 444 | 300 | 444 |
| 2022-09-12 | 441 | 445 | 441 | 442 | 2,900 | 442 |
| 2022-09-09 | 441 | 443 | 440 | 443 | 1,200 | 443 |
| 2022-09-08 | - | - | - | 443 | - | 443 |
| 2022-09-07 | 439 | 443 | 439 | 443 | 300 | 443 |
| 2022-09-06 | - | - | - | 443 | - | 443 |
| 2022-09-05 | 443 | 443 | 443 | 443 | 1,200 | 443 |
| 2022-09-02 | 441 | 442 | 441 | 442 | 1,000 | 442 |
| 2022-09-01 | 441 | 441 | 441 | 441 | 300 | 441 |
| 2022-08-31 | 439 | 439 | 439 | 439 | 500 | 439 |
| 2022-08-30 | 431 | 458 | 431 | 439 | 1,700 | 439 |
| 2022-08-29 | 437 | 438 | 437 | 438 | 200 | 438 |
| 2022-08-26 | 436 | 437 | 436 | 437 | 800 | 437 |
| 2022-08-25 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2022-08-24 | 436 | 438 | 436 | 438 | 2,400 | 438 |
| 2022-08-23 | 438 | 438 | 436 | 437 | 300 | 437 |
| 2022-08-22 | 438 | 438 | 437 | 438 | 1,800 | 438 |
| 2022-08-19 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2022-08-18 | 437 | 438 | 436 | 438 | 1,300 | 438 |
| 2022-08-17 | 438 | 438 | 435 | 437 | 1,100 | 437 |
| 2022-08-16 | 437 | 438 | 436 | 438 | 600 | 438 |
| 2022-08-15 | - | - | - | 439 | - | 439 |
| 2022-08-12 | 439 | 439 | 438 | 439 | 900 | 439 |
| 2022-08-10 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2022-08-09 | - | - | - | 440 | - | 440 |
| 2022-08-08 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-08-05 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2022-08-04 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2022-08-03 | 435 | 437 | 435 | 437 | 1,100 | 437 |
| 2022-08-02 | 437 | 438 | 435 | 438 | 2,300 | 438 |
| 2022-08-01 | 441 | 441 | 439 | 441 | 500 | 441 |
| 2022-07-29 | 439 | 441 | 439 | 441 | 900 | 441 |
| 2022-07-28 | 442 | 442 | 440 | 441 | 900 | 441 |
| 2022-07-27 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2022-07-26 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 2022-07-25 | 443 | 443 | 441 | 441 | 1,500 | 441 |
| 2022-07-22 | 437 | 439 | 437 | 437 | 800 | 437 |
| 2022-07-21 | 434 | 436 | 434 | 436 | 300 | 436 |
| 2022-07-20 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2022-07-19 | 435 | 435 | 432 | 434 | 700 | 434 |
| 2022-07-15 | 435 | 436 | 430 | 436 | 1,400 | 436 |
| 2022-07-14 | 439 | 439 | 439 | 439 | 600 | 439 |
| 2022-07-13 | 435 | 436 | 434 | 436 | 400 | 436 |
| 2022-07-12 | 438 | 438 | 436 | 437 | 1,600 | 437 |
| 2022-07-11 | 443 | 443 | 438 | 438 | 200 | 438 |
| 2022-07-08 | 445 | 445 | 440 | 443 | 900 | 443 |
| 2022-07-07 | - | - | - | 443 | - | 443 |
| 2022-07-06 | - | - | - | 443 | - | 443 |
| 2022-07-05 | 446 | 450 | 441 | 443 | 2,100 | 443 |
| 2022-07-04 | 447 | 447 | 442 | 442 | 2,900 | 442 |
| 2022-07-01 | 443 | 443 | 443 | 443 | 1,900 | 443 |
| 2022-06-30 | 440 | 443 | 440 | 443 | 1,700 | 443 |
| 2022-06-29 | 440 | 440 | 439 | 440 | 1,000 | 440 |
| 2022-06-28 | 431 | 431 | 431 | 431 | 300 | 431 |
| 2022-06-27 | 436 | 437 | 432 | 437 | 800 | 437 |
| 2022-06-24 | 436 | 436 | 435 | 436 | 1,500 | 436 |
| 2022-06-23 | 428 | 436 | 428 | 436 | 2,300 | 436 |
| 2022-06-22 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2022-06-21 | - | - | - | 432 | - | 432 |
| 2022-06-20 | 436 | 436 | 430 | 432 | 600 | 432 |
| 2022-06-17 | 438 | 438 | 430 | 432 | 600 | 432 |
| 2022-06-16 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-06-15 | 439 | 439 | 430 | 430 | 1,700 | 430 |
| 2022-06-14 | 442 | 443 | 437 | 438 | 1,900 | 438 |
| 2022-06-13 | 438 | 445 | 434 | 445 | 1,200 | 445 |
| 2022-06-10 | 440 | 440 | 438 | 438 | 800 | 438 |
| 2022-06-09 | 441 | 443 | 441 | 441 | 600 | 441 |
| 2022-06-08 | 445 | 445 | 441 | 441 | 400 | 441 |
| 2022-06-07 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2022-06-06 | 446 | 446 | 438 | 441 | 3,400 | 441 |
| 2022-06-03 | 448 | 448 | 443 | 446 | 2,100 | 446 |
| 2022-06-02 | 437 | 442 | 437 | 442 | 4,700 | 442 |
| 2022-06-01 | 436 | 436 | 435 | 435 | 1,700 | 435 |
| 2022-05-31 | 435 | 435 | 435 | 435 | 1,200 | 435 |
| 2022-05-30 | 434 | 435 | 434 | 434 | 500 | 434 |
| 2022-05-27 | 438 | 439 | 435 | 439 | 1,500 | 439 |
| 2022-05-26 | 427 | 438 | 427 | 438 | 800 | 438 |
| 2022-05-25 | 440 | 440 | 430 | 430 | 1,400 | 430 |
| 2022-05-24 | 429 | 435 | 429 | 435 | 1,200 | 435 |
| 2022-05-23 | 428 | 429 | 420 | 427 | 3,200 | 427 |
| 2022-05-20 | 420 | 435 | 417 | 420 | 3,800 | 420 |
| 2022-05-19 | 426 | 426 | 414 | 414 | 3,700 | 414 |
| 2022-05-18 | 429 | 429 | 426 | 426 | 2,700 | 426 |
| 2022-05-17 | 421 | 421 | 421 | 421 | 300 | 421 |
| 2022-05-16 | - | - | - | 422 | - | 422 |
| 2022-05-13 | 423 | 424 | 415 | 422 | 1,700 | 422 |
| 2022-05-12 | - | - | - | 419 | - | 419 |
| 2022-05-11 | 420 | 420 | 419 | 419 | 400 | 419 |
| 2022-05-10 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2022-05-09 | 428 | 430 | 424 | 424 | 2,200 | 424 |
| 2022-05-06 | 434 | 434 | 430 | 430 | 300 | 430 |
| 2022-05-02 | 424 | 425 | 420 | 420 | 2,500 | 420 |
| 2022-04-28 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2022-04-27 | 423 | 423 | 416 | 420 | 1,800 | 420 |
| 2022-04-26 | - | - | - | 423 | - | 423 |
| 2022-04-25 | 426 | 426 | 423 | 423 | 1,500 | 423 |
| 2022-04-22 | 416 | 428 | 416 | 428 | 3,300 | 428 |
| 2022-04-21 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2022-04-20 | - | - | - | 413 | - | 413 |
| 2022-04-19 | 413 | 420 | 413 | 413 | 1,400 | 413 |
| 2022-04-18 | 410 | 418 | 410 | 418 | 600 | 418 |
| 2022-04-15 | 415 | 415 | 410 | 410 | 2,500 | 410 |
| 2022-04-14 | 412 | 416 | 410 | 416 | 2,300 | 416 |
| 2022-04-13 | 408 | 412 | 405 | 412 | 9,800 | 412 |
| 2022-04-12 | 422 | 430 | 421 | 424 | 5,400 | 424 |
| 2022-04-11 | 422 | 430 | 422 | 430 | 1,500 | 430 |
| 2022-04-08 | 430 | 435 | 430 | 430 | 1,200 | 430 |
| 2022-04-07 | 436 | 436 | 421 | 422 | 1,700 | 422 |
| 2022-04-06 | - | - | - | 440 | - | 440 |
| 2022-04-05 | 427 | 440 | 424 | 440 | 6,800 | 440 |
| 2022-04-04 | 427 | 427 | 415 | 424 | 1,600 | 424 |
| 2022-04-01 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2022-03-31 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2022-03-30 | 426 | 428 | 425 | 428 | 1,200 | 428 |
| 2022-03-29 | 416 | 420 | 416 | 420 | 300 | 420 |
| 2022-03-28 | 418 | 418 | 415 | 416 | 2,400 | 416 |
| 2022-03-25 | 432 | 432 | 421 | 426 | 7,200 | 426 |
| 2022-03-24 | 425 | 425 | 424 | 424 | 1,000 | 424 |
| 2022-03-23 | 423 | 423 | 423 | 423 | 600 | 423 |
| 2022-03-22 | 431 | 431 | 422 | 427 | 3,800 | 427 |
| 2022-03-18 | 425 | 433 | 425 | 432 | 1,000 | 432 |
| 2022-03-17 | 420 | 422 | 419 | 422 | 1,900 | 422 |
| 2022-03-16 | 420 | 420 | 415 | 416 | 1,600 | 416 |
| 2022-03-15 | 410 | 414 | 410 | 411 | 1,700 | 411 |
| 2022-03-14 | 417 | 417 | 411 | 412 | 600 | 412 |
| 2022-03-11 | 417 | 417 | 415 | 415 | 200 | 415 |
| 2022-03-10 | 416 | 416 | 403 | 404 | 4,400 | 404 |
| 2022-03-09 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2022-03-08 | 412 | 415 | 412 | 415 | 1,200 | 415 |
| 2022-03-07 | 422 | 422 | 404 | 412 | 4,900 | 412 |
| 2022-03-04 | 423 | 429 | 422 | 427 | 3,400 | 427 |
| 2022-03-03 | 439 | 439 | 422 | 422 | 8,600 | 422 |
| 2022-03-02 | 434 | 439 | 434 | 438 | 400 | 438 |
| 2022-03-01 | 444 | 444 | 432 | 434 | 4,100 | 434 |
| 2022-02-28 | 439 | 448 | 436 | 448 | 2,600 | 448 |
| 2022-02-25 | 433 | 444 | 431 | 439 | 11,200 | 439 |
| 2022-02-24 | 487 | 487 | 467 | 467 | 19,700 | 467 |
| 2022-02-22 | 467 | 479 | 467 | 479 | 7,400 | 479 |
| 2022-02-21 | 466 | 511 | 463 | 475 | 28,600 | 475 |
| 2022-02-18 | 464 | 470 | 464 | 470 | 2,500 | 470 |
| 2022-02-17 | 469 | 469 | 464 | 467 | 1,800 | 467 |
| 2022-02-16 | 465 | 469 | 462 | 469 | 3,200 | 469 |
| 2022-02-15 | 466 | 468 | 459 | 462 | 2,500 | 462 |
| 2022-02-14 | 468 | 468 | 459 | 466 | 5,400 | 466 |
| 2022-02-10 | 469 | 470 | 465 | 470 | 5,200 | 470 |
| 2022-02-09 | 459 | 468 | 459 | 467 | 2,500 | 467 |
| 2022-02-08 | 460 | 464 | 458 | 464 | 1,800 | 464 |
| 2022-02-07 | 456 | 464 | 453 | 464 | 4,800 | 464 |
| 2022-02-04 | 453 | 455 | 448 | 454 | 2,400 | 454 |
| 2022-02-03 | 450 | 455 | 449 | 450 | 4,200 | 450 |
| 2022-02-02 | 455 | 455 | 451 | 451 | 3,200 | 451 |
| 2022-02-01 | 456 | 456 | 445 | 451 | 5,300 | 451 |
| 2022-01-31 | 461 | 462 | 456 | 456 | 3,900 | 456 |
| 2022-01-28 | 452 | 458 | 451 | 457 | 3,400 | 457 |
| 2022-01-27 | 453 | 453 | 452 | 452 | 2,400 | 452 |
| 2022-01-26 | 452 | 452 | 451 | 451 | 2,100 | 451 |
| 2022-01-25 | 467 | 467 | 451 | 452 | 5,100 | 452 |
| 2022-01-24 | 453 | 460 | 450 | 459 | 5,900 | 459 |
| 2022-01-21 | 453 | 457 | 449 | 453 | 3,800 | 453 |
| 2022-01-20 | 451 | 462 | 451 | 455 | 5,900 | 455 |
| 2022-01-19 | 460 | 464 | 451 | 459 | 9,300 | 459 |
| 2022-01-18 | 441 | 466 | 441 | 460 | 22,100 | 460 |
| 2022-01-17 | 470 | 483 | 427 | 427 | 58,000 | 427 |
| 2022-01-14 | 479 | 526 | 466 | 488 | 53,800 | 488 |
| 2022-01-13 | 475 | 478 | 465 | 475 | 8,900 | 475 |
| 2022-01-12 | 478 | 485 | 477 | 479 | 7,600 | 479 |
| 2022-01-11 | 476 | 480 | 474 | 478 | 6,800 | 478 |
| 2022-01-07 | 484 | 484 | 465 | 472 | 10,000 | 472 |
| 2022-01-06 | 462 | 544 | 458 | 485 | 65,100 | 485 |
| 2022-01-05 | 465 | 466 | 459 | 466 | 8,800 | 466 |
| 2022-01-04 | 472 | 485 | 460 | 460 | 14,000 | 460 |
分割・併合履歴 ： なし
