日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マーチャント・バンカーズ(3121)の株価時系列情報

マーチャント・バンカーズ(3121)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 38 38 36 38 1,128,000
2009/12/29 39 39 37 38 2,086,000
2009/12/28 39 41 38 39 1,668,000
2009/12/25 39 40 38 39 1,010,000
2009/12/24 40 40 39 39 1,107,000
2009/12/22 39 40 38 40 737,000
2009/12/21 39 40 38 39 847,000
2009/12/18 38 40 38 39 2,262,000
2009/12/17 39 40 38 38 1,121,000
2009/12/16 39 42 38 39 3,191,000
2009/12/15 38 39 37 39 894,000
2009/12/14 38 39 37 38 816,000
2009/12/11 36 38 36 37 1,288,000
2009/12/10 38 39 37 37 887,000
2009/12/09 38 39 37 38 1,005,000
2009/12/08 40 40 38 38 1,406,000
2009/12/07 41 42 40 41 2,310,000
2009/12/04 38 40 36 40 3,165,000
2009/12/03 39 39 37 38 2,347,000
2009/12/02 42 42 37 39 6,462,000
2009/12/01 37 42 36 39 10,694,000
2009/11/30 34 36 34 35 1,012,000
2009/11/27 35 35 33 33 1,867,000
2009/11/26 34 38 34 36 3,852,000
2009/11/25 34 34 32 33 1,260,000
2009/11/24 36 36 33 34 2,051,000
2009/11/20 32 36 32 35 2,243,000
2009/11/19 31 35 31 33 2,546,000
2009/11/18 30 34 29 30 3,164,000
2009/11/17 34 35 31 31 2,333,000
2009/11/16 37 37 33 34 3,068,000
2009/11/13 39 40 37 37 1,762,000
2009/11/12 38 40 36 39 2,335,000
2009/11/11 41 42 37 38 5,080,000
2009/11/10 41 44 40 44 3,685,000
2009/11/09 41 42 38 41 2,311,000
2009/11/06 42 43 39 42 3,680,000
2009/11/05 47 48 39 41 14,736,000
2009/11/04 37 52 37 50 19,936,000
2009/11/02 37 38 36 37 1,645,000
2009/10/30 39 40 37 39 2,729,000
2009/10/29 39 40 36 39 7,645,000
2009/10/28 35 36 33 35 995,000
2009/10/27 37 37 35 35 1,088,000
2009/10/26 37 38 37 37 380,000
2009/10/23 37 39 37 38 623,000
2009/10/22 37 37 36 37 606,000
2009/10/21 37 38 37 37 582,000
2009/10/20 36 38 35 38 617,000
2009/10/19 36 36 35 36 772,000
2009/10/16 38 39 35 36 2,024,000
2009/10/15 40 41 38 38 2,051,000
2009/10/14 40 42 39 39 2,929,000
2009/10/13 38 41 36 39 3,809,000
2009/10/09 35 37 35 36 1,420,000
2009/10/08 36 36 34 34 1,564,000
2009/10/07 35 38 35 36 2,184,000
2009/10/06 33 35 32 34 1,942,000
2009/10/05 31 32 30 31 912,000
2009/10/02 31 33 30 31 4,046,000
2009/10/01 38 39 34 34 3,783,000
2009/09/30 31 38 30 37 7,330,000
2009/09/29 28 33 27 32 6,427,000
2009/09/28 28 29 26 26 3,999,000
2009/09/25 30 32 29 30 3,205,000
2009/09/24 34 35 32 32 2,564,000
2009/09/18 38 38 32 36 4,055,000
2009/09/17 41 41 39 39 887,000
2009/09/16 39 42 39 41 1,777,000
2009/09/15 41 41 38 39 2,001,000
2009/09/14 42 42 40 41 1,842,000
2009/09/11 43 43 42 42 1,146,000
2009/09/10 43 44 42 43 3,021,000
2009/09/09 43 43 42 42 1,193,000
2009/09/08 43 44 42 42 838,000
2009/09/07 45 46 43 44 2,482,000
2009/09/04 44 47 43 44 3,104,000
2009/09/03 45 45 43 43 1,950,000
2009/09/02 45 47 44 45 2,344,000
2009/09/01 42 47 42 47 4,951,000
2009/08/31 44 44 41 42 2,155,000
2009/08/28 44 45 43 44 1,827,000
2009/08/27 46 46 43 45 3,580,000
2009/08/26 47 48 46 46 1,928,000
2009/08/25 48 48 47 47 1,507,000
2009/08/24 47 48 46 48 2,313,000
2009/08/21 48 49 46 47 2,577,000
2009/08/20 48 48 47 47 2,152,000
2009/08/19 49 50 46 48 5,051,000
2009/08/18 55 56 50 50 12,337,000
2009/08/17 47 54 44 54 10,140,000
2009/08/14 48 49 47 48 1,297,000
2009/08/13 52 53 46 48 4,576,000
2009/08/12 56 57 51 52 7,709,000
2009/08/11 52 53 51 53 2,194,000
2009/08/10 52 53 50 52 2,948,000
2009/08/07 52 55 50 50 4,994,000
2009/08/06 49 53 48 53 4,808,000
2009/08/05 57 58 49 49 10,381,000
2009/08/04 47 56 47 55 10,359,000
2009/08/03 45 47 44 46 3,672,000
2009/07/31 43 45 42 44 1,559,000
2009/07/30 43 43 41 43 1,084,000
2009/07/29 42 46 40 42 4,295,000
2009/07/28 43 43 42 42 941,000
2009/07/27 44 45 42 44 1,346,000
2009/07/24 43 44 41 43 3,551,000
2009/07/23 46 47 42 43 4,357,000
2009/07/22 45 52 44 47 12,476,000
2009/07/21 46 46 43 44 3,194,000
2009/07/17 47 48 45 46 1,513,000
2009/07/16 50 52 46 48 5,266,000
2009/07/15 44 50 43 49 5,423,000
2009/07/14 46 47 41 43 5,684,000
2009/07/13 51 52 43 44 6,271,000
2009/07/10 51 55 48 54 7,933,000
2009/07/09 53 55 46 48 8,745,000
2009/07/08 57 60 51 52 7,858,000
2009/07/07 60 63 55 60 8,330,000
2009/07/06 65 66 57 57 12,659,000
2009/07/03 86 95 62 66 26,181,000
2009/07/02 48 77 47 71 14,829,000
2009/07/01 48 48 46 47 1,014,000
2009/06/30 48 49 44 48 3,245,000
2009/06/29 53 56 46 46 6,040,000
2009/06/26 52 55 50 53 4,031,000
2009/06/25 50 54 48 50 5,214,000
2009/06/24 43 49 43 47 5,661,000
2009/06/23 42 45 41 43 3,447,000
2009/06/22 37 45 36 43 8,257,000
2009/06/19 35 36 34 35 1,812,000
2009/06/18 36 37 33 35 2,513,000
2009/06/17 38 39 34 36 7,217,000
2009/06/16 31 36 30 36 9,231,000
2009/06/15 26 29 26 29 4,856,000
2009/06/12 26 27 25 25 2,478,000
2009/06/11 24 27 23 25 6,442,000
2009/06/10 23 24 22 23 788,000
2009/06/09 26 26 22 23 3,619,000
2009/06/08 26 27 24 25 3,849,000
2009/06/05 24 25 23 24 3,189,000
2009/06/04 21 23 20 23 2,700,000
2009/06/03 21 22 20 21 1,532,000
2009/06/02 21 25 20 20 9,917,000
2009/06/01 20 20 19 20 932,000
2009/05/29 20 21 19 20 2,058,000
2009/05/28 20 21 19 20 1,122,000
2009/05/27 20 21 19 20 1,647,000
2009/05/26 20 20 19 20 793,000
2009/05/25 21 21 19 21 1,503,000
2009/05/22 20 22 20 20 3,362,000
2009/05/21 21 21 19 19 2,236,000
2009/05/20 20 21 19 21 854,000
2009/05/19 20 21 19 20 2,746,000
2009/05/18 22 22 19 19 1,902,000
2009/05/15 22 23 20 22 2,075,000
2009/05/14 22 23 21 23 2,138,000
2009/05/13 20 23 20 21 7,013,000
2009/05/12 19 19 18 19 875,000
2009/05/11 18 19 17 18 1,273,000
2009/05/08 16 19 16 19 2,979,000
2009/05/07 17 17 16 17 579,000
2009/05/01 15 17 15 17 1,246,000
2009/04/30 14 16 14 15 2,018,000
2009/04/28 15 16 13 15 2,647,000
2009/04/27 16 17 15 16 1,138,000
2009/04/24 17 17 16 17 1,113,000
2009/04/23 17 18 16 18 957,000
2009/04/22 18 18 17 17 755,000
2009/04/21 17 18 16 17 2,383,000
2009/04/20 19 20 18 18 2,916,000
2009/04/17 18 20 17 19 5,084,000
2009/04/16 21 21 16 16 7,588,000
2009/04/15 18 26 18 23 15,786,000
2009/04/14 19 19 16 17 2,288,000
2009/04/13 15 18 14 18 1,933,000
2009/04/10 14 15 13 14 1,047,000
2009/04/09 14 14 12 14 2,631,000
2009/04/08 15 15 14 14 405,000
2009/04/07 15 15 15 15 372,000
2009/04/06 15 15 14 15 719,000
2009/04/03 16 16 14 15 1,170,000
2009/04/02 16 17 15 15 633,000
2009/04/01 15 16 14 15 846,000
2009/03/31 17 17 15 15 1,007,000
2009/03/30 19 19 17 18 660,000
2009/03/27 18 19 17 19 1,867,000
2009/03/26 17 19 16 17 1,156,000
2009/03/25 16 16 15 15 632,000
2009/03/24 17 17 15 16 1,352,000
2009/03/23 17 18 15 16 2,040,000
2009/03/19 12 16 12 15 4,110,000
2009/03/18 11 12 10 12 829,000
2009/03/17 9 11 9 10 897,000
2009/03/16 10 10 9 9 215,000
2009/03/13 9 10 8 9 1,289,000
2009/03/12 8 8 8 8 603,000
2009/03/11 9 9 8 8 363,000
2009/03/10 8 9 8 8 354,000
2009/03/09 8 10 8 9 1,727,000
2009/03/06 7 8 6 8 418,000
2009/03/05 7 8 7 8 596,000
2009/03/04 7 8 7 7 415,000
2009/03/03 7 8 7 7 201,000
2009/03/02 6 8 6 7 444,000
2009/02/27 7 8 6 8 2,652,000
2009/02/26 7 8 6 7 3,291,000
2009/02/25 9 9 7 7 3,862,000
2009/02/24 7 9 7 9 698,000
2009/02/23 9 9 8 8 748,000
2009/02/20 10 10 9 9 257,000
2009/02/19 10 11 9 10 453,000
2009/02/18 10 11 9 10 655,000
2009/02/17 10 11 9 10 341,000
2009/02/16 12 12 10 11 1,800,000
2009/02/13 14 14 11 11 787,000
2009/02/12 13 14 12 14 308,000
2009/02/10 13 13 12 13 243,000
2009/02/09 13 14 13 14 370,000
2009/02/06 13 14 12 14 327,000
2009/02/05 12 13 12 13 472,000
2009/02/04 13 13 12 13 330,000
2009/02/03 12 12 12 12 110,000
2009/02/02 13 13 12 12 647,000
2009/01/30 14 14 12 12 729,000
2009/01/29 15 16 13 14 1,587,000
2009/01/28 11 14 11 13 1,145,000
2009/01/27 11 11 10 11 258,000
2009/01/26 11 11 9 11 1,287,000
2009/01/23 12 13 11 12 554,000
2009/01/22 13 13 12 13 724,000
2009/01/21 13 13 13 13 454,000
2009/01/20 14 14 13 13 615,000
2009/01/19 15 15 14 15 988,000
2009/01/16 15 16 14 14 1,010,000
2009/01/15 15 16 14 14 1,199,000
2009/01/14 13 16 13 15 1,858,000
2009/01/13 13 14 13 13 807,000
2009/01/09 14 16 14 14 1,435,000
2009/01/08 15 15 14 15 2,528,000
2009/01/07 17 18 14 16 3,831,000
2009/01/06 18 19 17 17 975,000
2009/01/05 19 19 17 17 903,000

このページの先頭へ