4645 (株)市進ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	536	536	531	531	3,600	531
2023-12-28	530	534	528	533	5,200	533
2023-12-27	530	530	522	529	6,500	529
2023-12-26	530	530	528	528	1,600	528
2023-12-25	528	529	524	529	6,400	529
2023-12-22	532	532	521	523	3,700	523
2023-12-21	538	538	526	526	1,200	526
2023-12-20	541	548	535	535	5,900	535
2023-12-19	547	547	536	540	8,800	540
2023-12-18	529	534	529	534	1,100	534
2023-12-15	529	532	529	529	1,200	529
2023-12-14	530	532	526	532	2,100	532
2023-12-13	523	534	523	529	2,400	529
2023-12-12	523	524	523	523	1,700	523
2023-12-11	526	530	526	526	4,200	526
2023-12-08	511	528	511	528	4,300	528
2023-12-07	538	547	520	520	2,000	520
2023-12-06	518	518	518	518	600	518
2023-12-05	520	520	511	518	5,100	518
2023-12-04	515	518	515	518	2,000	518
2023-12-01	518	518	512	512	3,500	512
2023-11-30	515	518	513	515	5,600	515
2023-11-29	513	513	510	513	2,000	513
2023-11-28	510	510	506	507	1,300	507
2023-11-27	510	510	510	510	1,100	510
2023-11-24	509	510	502	510	5,100	510
2023-11-22	508	508	508	508	700	508
2023-11-21	507	507	507	507	200	507
2023-11-20	504	507	503	507	2,100	507
2023-11-17	503	503	502	502	500	502
2023-11-16	500	501	499	499	2,500	499
2023-11-15	502	502	496	500	6,700	500
2023-11-14	500	501	500	500	500	500
2023-11-13	503	503	498	500	3,800	500
2023-11-10	502	504	502	504	600	504
2023-11-09	500	500	500	500	600	500
2023-11-08	503	505	500	500	3,200	500
2023-11-07	503	503	503	503	200	503
2023-11-06	505	505	503	503	1,500	503
2023-11-02	502	504	502	504	1,100	504
2023-11-01	499	500	498	500	3,200	500
2023-10-31	497	498	497	498	900	498
2023-10-30	-	-	-	498	-	498
2023-10-27	-	-	-	498	-	498
2023-10-26	498	498	498	498	200	498
2023-10-25	498	498	494	498	1,400	498
2023-10-24	498	498	494	494	1,000	494
2023-10-23	494	498	494	498	2,100	498
2023-10-20	494	495	494	495	500	495
2023-10-19	494	499	494	499	2,400	499
2023-10-18	493	493	493	493	300	493
2023-10-17	-	-	-	495	-	495
2023-10-16	495	495	495	495	100	495
2023-10-13	497	497	495	495	1,400	495
2023-10-12	497	497	497	497	100	497
2023-10-11	495	498	495	498	2,100	498
2023-10-10	495	497	493	493	700	493
2023-10-06	498	498	491	491	6,000	491
2023-10-05	497	497	491	491	1,300	491
2023-10-04	496	496	488	489	1,500	489
2023-10-03	492	500	492	500	1,300	500
2023-10-02	486	486	486	486	500	486
2023-09-29	491	492	491	492	200	492
2023-09-28	497	497	486	491	1,900	491
2023-09-27	491	497	491	497	600	497
2023-09-26	498	498	495	495	2,000	495
2023-09-25	500	500	499	499	2,400	499
2023-09-22	495	498	495	498	1,500	498
2023-09-21	494	495	494	495	700	495
2023-09-20	492	496	492	493	1,200	493
2023-09-19	495	495	490	491	1,600	491
2023-09-15	490	494	490	494	700	494
2023-09-14	487	487	487	487	300	487
2023-09-13	488	488	486	487	700	487
2023-09-12	490	490	486	488	1,200	488
2023-09-11	488	488	485	485	700	485
2023-09-08	490	494	489	489	1,500	489
2023-09-07	489	489	489	489	200	489
2023-09-06	487	488	487	488	700	488
2023-09-05	487	487	485	485	2,100	485
2023-09-04	491	493	491	491	3,200	491
2023-09-01	489	489	488	488	900	488
2023-08-31	488	488	488	488	600	488
2023-08-30	489	490	486	487	1,900	487
2023-08-29	493	493	492	492	1,200	492
2023-08-28	485	489	485	489	700	489
2023-08-25	485	485	485	485	1,600	485
2023-08-24	481	485	481	485	500	485
2023-08-23	481	481	480	481	1,000	481
2023-08-22	478	480	478	480	200	480
2023-08-21	482	483	475	476	2,200	476
2023-08-18	484	484	483	483	200	483
2023-08-17	484	484	483	484	600	484
2023-08-16	481	484	481	484	800	484
2023-08-15	483	483	481	483	800	483
2023-08-14	485	485	485	485	500	485
2023-08-10	485	485	485	485	200	485
2023-08-09	486	486	483	483	400	483
2023-08-08	487	487	487	487	400	487
2023-08-07	487	487	486	487	2,200	487
2023-08-04	490	490	483	487	2,100	487
2023-08-03	496	496	496	496	600	496
2023-08-02	496	496	496	496	1,000	496
2023-08-01	495	495	495	495	100	495
2023-07-31	497	497	486	490	1,400	490
2023-07-28	490	497	490	497	600	497
2023-07-27	498	498	498	498	1,000	498
2023-07-26	-	-	-	497	-	497
2023-07-25	497	497	497	497	1,200	497
2023-07-24	494	497	490	497	2,000	497
2023-07-21	486	496	486	496	1,300	496
2023-07-20	-	-	-	485	-	485
2023-07-19	485	485	482	485	1,900	485
2023-07-18	483	485	483	485	400	485
2023-07-14	-	-	-	483	-	483
2023-07-13	483	483	483	483	1,000	483
2023-07-12	485	485	483	483	3,800	483
2023-07-11	490	500	484	487	5,900	487
2023-07-10	482	489	482	488	1,700	488
2023-07-07	487	487	481	481	600	481
2023-07-06	482	482	482	482	100	482
2023-07-05	488	488	488	488	1,600	488
2023-07-04	480	488	480	488	3,600	488
2023-07-03	488	488	480	480	3,100	480
2023-06-30	482	486	482	486	700	486
2023-06-29	478	484	478	481	1,200	481
2023-06-28	479	480	479	480	600	480
2023-06-27	474	474	474	474	600	474
2023-06-26	474	475	474	475	400	475
2023-06-23	479	479	479	479	1,400	479
2023-06-22	479	480	472	480	1,900	480
2023-06-21	480	480	477	477	300	477
2023-06-20	481	481	480	480	400	480
2023-06-19	481	481	480	481	1,100	481
2023-06-16	481	481	477	477	200	477
2023-06-15	482	482	482	482	300	482
2023-06-14	471	482	470	482	3,700	482
2023-06-13	484	484	484	484	100	484
2023-06-12	480	480	480	480	400	480
2023-06-09	477	485	477	485	400	485
2023-06-08	475	478	475	476	1,300	476
2023-06-07	486	486	486	486	400	486
2023-06-06	486	486	486	486	100	486
2023-06-05	489	489	485	486	4,000	486
2023-06-02	488	488	480	485	2,300	485
2023-06-01	479	488	478	488	4,100	488
2023-05-31	479	479	471	471	1,700	471
2023-05-30	468	468	468	468	300	468
2023-05-29	468	469	467	467	900	467
2023-05-26	470	470	467	467	1,000	467
2023-05-25	477	477	467	470	1,600	470
2023-05-24	476	480	463	480	6,700	480
2023-05-23	480	480	478	478	1,600	478
2023-05-22	481	481	480	480	900	480
2023-05-19	478	489	478	488	1,400	488
2023-05-18	480	480	478	478	200	478
2023-05-17	477	477	477	477	200	477
2023-05-16	478	478	476	476	600	476
2023-05-15	477	480	477	480	400	480
2023-05-12	476	480	476	480	200	480
2023-05-11	-	-	-	482	-	482
2023-05-10	477	482	474	482	300	482
2023-05-09	483	483	483	483	100	483
2023-05-08	475	480	475	480	1,000	480
2023-05-02	473	473	471	471	1,100	471
2023-05-01	480	481	480	481	500	481
2023-04-28	480	480	477	478	2,300	478
2023-04-27	477	480	465	480	2,800	480
2023-04-26	479	479	466	479	4,100	479
2023-04-25	478	478	470	473	2,400	473
2023-04-24	472	474	463	474	2,700	474
2023-04-21	467	467	467	467	200	467
2023-04-20	-	-	-	466	-	466
2023-04-19	465	466	465	466	300	466
2023-04-18	470	470	465	465	1,200	465
2023-04-17	464	470	464	470	1,200	470
2023-04-14	460	465	460	465	500	465
2023-04-13	462	462	459	460	1,800	460
2023-04-12	463	467	460	462	1,900	462
2023-04-11	462	465	462	462	800	462
2023-04-10	461	464	461	462	1,600	462
2023-04-07	464	466	464	466	600	466
2023-04-06	462	464	462	464	200	464
2023-04-05	473	473	465	465	500	465
2023-04-04	459	476	459	476	900	476
2023-04-03	460	460	459	459	2,700	459
2023-03-31	469	469	458	460	1,000	460
2023-03-30	463	470	463	467	1,800	467
2023-03-29	454	455	454	455	1,000	455
2023-03-28	451	454	450	454	300	454
2023-03-27	453	453	453	453	500	453
2023-03-24	453	453	453	453	1,200	453
2023-03-23	450	453	450	453	400	453
2023-03-22	-	-	-	450	-	450
2023-03-20	447	451	447	450	600	450
2023-03-17	447	454	447	447	2,100	447
2023-03-16	452	455	452	455	1,100	455
2023-03-15	452	452	446	447	1,200	447
2023-03-14	450	450	450	450	700	450
2023-03-13	452	454	451	454	900	454
2023-03-10	454	456	453	453	800	453
2023-03-09	451	455	450	450	5,300	450
2023-03-08	452	453	452	453	1,100	453
2023-03-07	460	460	455	455	200	455
2023-03-06	454	464	451	460	3,000	460
2023-03-03	451	455	450	450	1,000	450
2023-03-02	460	460	450	450	5,600	450
2023-03-01	460	460	460	460	2,100	460
2023-02-28	465	470	463	463	2,800	463
2023-02-27	466	477	458	466	14,500	466
2023-02-24	479	500	478	500	19,600	500
2023-02-22	495	495	489	494	9,000	494
2023-02-21	493	495	491	495	3,100	495
2023-02-20	498	498	497	497	2,300	497
2023-02-17	496	496	482	493	11,500	493
2023-02-16	496	498	496	498	1,000	498
2023-02-15	495	497	495	497	2,500	497
2023-02-14	496	499	495	495	3,300	495
2023-02-13	500	500	495	495	2,500	495
2023-02-10	502	502	496	500	4,000	500
2023-02-09	506	506	499	499	5,000	499
2023-02-08	508	509	507	507	2,100	507
2023-02-07	508	508	508	508	1,900	508
2023-02-06	510	510	510	510	1,500	510
2023-02-03	509	510	508	509	1,600	509
2023-02-02	510	514	508	509	3,500	509
2023-02-01	508	509	508	509	1,600	509
2023-01-31	508	512	508	508	2,500	508
2023-01-30	513	513	508	513	2,500	513
2023-01-27	508	515	508	515	2,400	515
2023-01-26	510	512	510	512	1,600	512
2023-01-25	512	512	511	511	2,700	511
2023-01-24	510	512	504	512	5,000	512
2023-01-23	512	512	507	512	3,000	512
2023-01-20	506	510	506	508	2,900	508
2023-01-19	507	507	504	506	700	506
2023-01-18	507	507	505	507	1,400	507
2023-01-17	512	512	500	504	3,500	504
2023-01-16	508	510	499	510	4,900	510
2023-01-13	504	509	498	508	9,500	508
2023-01-12	508	508	505	505	1,400	505
2023-01-11	507	508	507	508	800	508
2023-01-10	504	507	504	507	1,200	507
2023-01-06	505	505	500	504	1,300	504
2023-01-05	503	507	501	507	900	507
2023-01-04	505	505	501	504	1,700	504

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4645 (株)市進ホールディングス の時系列データ [2023年度]

4645 (株)市進ホールディングスの時系列データ [2023年度]