(株)マーケットエンタープライズの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,952（2025年9月2日）
- 年初来安値
- 1,101（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/10 | 1,619 | 1,640 | 1,619 | 1,627 | 10,900 | 1,627 |
| 2025/12/9 | 1,621 | 1,645 | 1,613 | 1,615 | 20,100 | 1,615 |
| 2025/12/8 | 1,618 | 1,621 | 1,609 | 1,612 | 14,900 | 1,612 |
| 2025/12/5 | 1,601 | 1,622 | 1,601 | 1,604 | 9,100 | 1,604 |
| 2025/12/4 | 1,612 | 1,623 | 1,600 | 1,604 | 12,700 | 1,604 |
| 2025/12/3 | 1,602 | 1,614 | 1,600 | 1,602 | 14,200 | 1,602 |
| 2025/12/2 | 1,634 | 1,635 | 1,602 | 1,602 | 30,000 | 1,602 |
| 2025/12/1 | 1,679 | 1,679 | 1,612 | 1,614 | 34,200 | 1,614 |
| 2025/11/28 | 1,603 | 1,649 | 1,600 | 1,641 | 20,900 | 1,641 |
| 2025/11/27 | 1,580 | 1,626 | 1,580 | 1,608 | 28,900 | 1,608 |
| 2025/11/26 | 1,552 | 1,556 | 1,536 | 1,555 | 16,400 | 1,555 |
| 2025/11/25 | 1,568 | 1,573 | 1,546 | 1,546 | 27,600 | 1,546 |
| 2025/11/21 | 1,527 | 1,567 | 1,523 | 1,550 | 20,600 | 1,550 |
| 2025/11/20 | 1,572 | 1,572 | 1,528 | 1,533 | 27,100 | 1,533 |
| 2025/11/19 | 1,543 | 1,552 | 1,524 | 1,549 | 28,200 | 1,549 |
| 2025/11/18 | 1,598 | 1,598 | 1,519 | 1,531 | 72,400 | 1,531 |
| 2025/11/17 | 1,653 | 1,654 | 1,593 | 1,607 | 50,400 | 1,607 |
| 2025/11/14 | 1,631 | 1,680 | 1,600 | 1,650 | 103,800 | 1,650 |
| 2025/11/13 | 1,810 | 1,822 | 1,787 | 1,791 | 24,700 | 1,791 |
| 2025/11/12 | 1,786 | 1,822 | 1,785 | 1,802 | 18,300 | 1,802 |
1〜20/243件
