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 |
|---|---|---|---|---|---|
| 2026/01/09 | 207 | 212 | 204 | 211 | 202,000 |
| 2026/01/08 | 201 | 206 | 200 | 206 | 148,700 |
| 2026/01/07 | 200 | 202 | 199 | 200 | 51,600 |
| 2026/01/06 | 200 | 203 | 198 | 202 | 122,100 |
| 2026/01/05 | 199 | 202 | 198 | 202 | 59,300 |
| 2025/12/30 | 200 | 208 | 197 | 200 | 286,600 |
| 2025/12/29 | 200 | 208 | 198 | 200 | 198,800 |
| 2025/12/26 | 203 | 205 | 196 | 199 | 418,200 |
| 2025/12/25 | 203 | 206 | 201 | 206 | 242,500 |
| 2025/12/24 | 208 | 209 | 203 | 205 | 174,800 |
| 2025/12/23 | 209 | 210 | 203 | 208 | 208,100 |
| 2025/12/22 | 210 | 215 | 189 | 209 | 801,300 |
| 2025/12/19 | 219 | 221 | 211 | 213 | 112,300 |
| 2025/12/18 | 212 | 218 | 209 | 218 | 93,000 |
| 2025/12/17 | 215 | 216 | 211 | 215 | 73,300 |
| 2025/12/16 | 210 | 215 | 209 | 214 | 125,200 |
| 2025/12/15 | 210 | 216 | 208 | 214 | 219,000 |
| 2025/12/12 | 217 | 220 | 213 | 213 | 287,900 |
| 2025/12/11 | 221 | 224 | 216 | 217 | 80,100 |
| 2025/12/10 | 219 | 222 | 217 | 222 | 79,400 |
| 2025/12/09 | 233 | 233 | 218 | 218 | 134,100 |
| 2025/12/08 | 225 | 249 | 225 | 233 | 833,300 |
| 2025/12/05 | 208 | 223 | 206 | 223 | 237,200 |
| 2025/12/04 | 212 | 213 | 209 | 211 | 130,700 |
| 2025/12/03 | 210 | 214 | 208 | 210 | 243,000 |
| 2025/12/02 | 224 | 225 | 212 | 212 | 220,000 |
| 2025/12/01 | 230 | 232 | 215 | 225 | 682,300 |
| 2025/11/28 | 235 | 238 | 232 | 234 | 93,800 |
| 2025/11/27 | 233 | 237 | 232 | 234 | 98,000 |
| 2025/11/26 | 230 | 233 | 229 | 231 | 106,600 |
| 2025/11/25 | 233 | 234 | 229 | 230 | 161,000 |
| 2025/11/21 | 241 | 242 | 230 | 234 | 348,400 |
| 2025/11/20 | 247 | 247 | 241 | 247 | 154,100 |
| 2025/11/19 | 250 | 250 | 243 | 249 | 174,200 |
| 2025/11/18 | 256 | 256 | 247 | 250 | 284,200 |
| 2025/11/17 | 264 | 264 | 255 | 257 | 172,500 |
| 2025/11/14 | 266 | 269 | 263 | 263 | 173,300 |
| 2025/11/13 | 277 | 277 | 268 | 268 | 69,000 |
| 2025/11/12 | 268 | 280 | 265 | 276 | 380,200 |
| 2025/11/11 | 261 | 273 | 258 | 271 | 243,300 |
| 2025/11/10 | 253 | 259 | 250 | 259 | 200,900 |
| 2025/11/07 | 250 | 255 | 250 | 253 | 89,900 |
| 2025/11/06 | 251 | 252 | 249 | 251 | 170,900 |
| 2025/11/05 | 251 | 255 | 249 | 249 | 94,300 |
| 2025/11/04 | 255 | 260 | 246 | 250 | 211,400 |
| 2025/10/31 | 267 | 267 | 248 | 253 | 390,500 |
| 2025/10/30 | 252 | 279 | 250 | 267 | 346,800 |
| 2025/10/29 | 268 | 268 | 261 | 262 | 127,100 |
| 2025/10/28 | 268 | 270 | 267 | 268 | 55,900 |
| 2025/10/27 | 270 | 270 | 267 | 268 | 175,300 |
| 2025/10/24 | 271 | 271 | 269 | 269 | 94,600 |
| 2025/10/23 | 271 | 271 | 269 | 270 | 21,900 |
| 2025/10/22 | 267 | 273 | 267 | 269 | 82,800 |
| 2025/10/21 | 269 | 270 | 267 | 267 | 56,500 |
| 2025/10/20 | 269 | 271 | 267 | 268 | 185,100 |
| 2025/10/17 | 271 | 272 | 267 | 267 | 140,500 |
| 2025/10/16 | 272 | 273 | 269 | 270 | 58,000 |
| 2025/10/15 | 270 | 275 | 270 | 271 | 85,900 |
| 2025/10/14 | 272 | 276 | 269 | 269 | 153,600 |
| 2025/10/10 | 281 | 281 | 276 | 277 | 58,800 |
| 2025/10/09 | 285 | 285 | 278 | 281 | 141,700 |
| 2025/10/08 | 280 | 285 | 280 | 284 | 77,800 |
| 2025/10/07 | 277 | 284 | 276 | 280 | 184,800 |
| 2025/10/06 | 279 | 282 | 271 | 275 | 149,400 |
| 2025/10/03 | 273 | 281 | 272 | 276 | 162,700 |
| 2025/10/02 | 271 | 274 | 271 | 272 | 70,100 |
| 2025/10/01 | 278 | 278 | 270 | 270 | 167,900 |
| 2025/09/30 | 284 | 285 | 272 | 278 | 236,300 |
| 2025/09/29 | 277 | 280 | 275 | 277 | 120,600 |
| 2025/09/26 | 270 | 277 | 270 | 275 | 214,400 |
| 2025/09/25 | 289 | 289 | 273 | 275 | 553,000 |
| 2025/09/24 | 289 | 346 | 280 | 281 | 3,294,000 |
| 2025/09/22 | 276 | 281 | 276 | 277 | 103,800 |
| 2025/09/19 | 275 | 277 | 271 | 273 | 104,900 |
| 2025/09/18 | 277 | 278 | 272 | 273 | 66,500 |
| 2025/09/17 | 276 | 280 | 273 | 274 | 118,300 |
| 2025/09/16 | 271 | 278 | 270 | 275 | 139,200 |
| 2025/09/12 | 270 | 272 | 266 | 269 | 168,100 |
| 2025/09/11 | 273 | 274 | 267 | 269 | 227,700 |
| 2025/09/10 | 273 | 273 | 269 | 272 | 121,100 |
| 2025/09/09 | 275 | 278 | 269 | 271 | 354,800 |
| 2025/09/08 | 281 | 281 | 278 | 280 | 39,100 |
| 2025/09/05 | 276 | 279 | 275 | 278 | 95,300 |
| 2025/09/04 | 275 | 281 | 275 | 275 | 139,900 |
| 2025/09/03 | 281 | 281 | 272 | 275 | 206,500 |
| 2025/09/02 | 286 | 289 | 276 | 280 | 313,700 |
| 2025/09/01 | 290 | 291 | 284 | 286 | 196,200 |
| 2025/08/29 | 291 | 293 | 288 | 290 | 146,000 |
| 2025/08/28 | 299 | 299 | 287 | 288 | 212,600 |
| 2025/08/27 | 300 | 302 | 297 | 299 | 94,600 |
| 2025/08/26 | 305 | 305 | 293 | 297 | 168,000 |
| 2025/08/25 | 299 | 299 | 295 | 297 | 48,700 |
| 2025/08/22 | 295 | 302 | 295 | 295 | 130,000 |
| 2025/08/21 | 293 | 296 | 292 | 294 | 43,500 |
| 2025/08/20 | 294 | 295 | 291 | 292 | 35,100 |
| 2025/08/19 | 290 | 295 | 290 | 293 | 53,600 |
| 2025/08/18 | 291 | 293 | 288 | 290 | 152,000 |
| 2025/08/15 | 290 | 291 | 288 | 290 | 49,200 |
| 2025/08/14 | 293 | 296 | 289 | 289 | 76,400 |
| 2025/08/13 | 301 | 301 | 291 | 291 | 120,000 |
| 2025/08/12 | 294 | 308 | 288 | 298 | 340,100 |
| 2025/08/08 | 291 | 293 | 287 | 292 | 93,000 |
| 2025/08/07 | 291 | 294 | 289 | 293 | 76,900 |
| 2025/08/06 | 289 | 291 | 278 | 289 | 248,600 |
| 2025/08/05 | 296 | 296 | 285 | 286 | 243,500 |
| 2025/08/04 | 295 | 298 | 293 | 296 | 73,100 |
| 2025/08/01 | 301 | 301 | 294 | 297 | 104,700 |
| 2025/07/31 | 299 | 302 | 293 | 300 | 96,300 |
| 2025/07/30 | 305 | 310 | 288 | 296 | 329,800 |
| 2025/07/29 | 308 | 321 | 301 | 305 | 437,100 |
| 2025/07/28 | 318 | 321 | 292 | 311 | 579,200 |
| 2025/07/25 | 331 | 332 | 320 | 322 | 62,900 |
| 2025/07/24 | 340 | 340 | 327 | 330 | 229,500 |
| 2025/07/23 | 341 | 343 | 338 | 338 | 50,400 |
| 2025/07/22 | 335 | 343 | 334 | 338 | 97,200 |
| 2025/07/18 | 344 | 345 | 335 | 335 | 50,300 |
| 2025/07/17 | 342 | 342 | 340 | 341 | 32,300 |
| 2025/07/16 | 354 | 354 | 341 | 341 | 141,500 |
| 2025/07/15 | 355 | 359 | 349 | 352 | 79,700 |
| 2025/07/14 | 346 | 356 | 337 | 354 | 280,700 |
| 2025/07/11 | 348 | 350 | 342 | 343 | 72,600 |
| 2025/07/10 | 357 | 359 | 347 | 347 | 137,500 |
| 2025/07/09 | 341 | 358 | 341 | 357 | 189,800 |
| 2025/07/08 | 335 | 345 | 334 | 341 | 75,200 |
| 2025/07/07 | 347 | 348 | 336 | 337 | 58,400 |
| 2025/07/04 | 349 | 351 | 336 | 342 | 237,800 |
| 2025/07/03 | 348 | 358 | 346 | 349 | 148,300 |
| 2025/07/02 | 347 | 352 | 345 | 347 | 123,300 |
| 2025/07/01 | 355 | 355 | 345 | 347 | 133,000 |
| 2025/06/30 | 369 | 376 | 346 | 354 | 398,200 |
| 2025/06/27 | 360 | 379 | 359 | 373 | 318,200 |
| 2025/06/26 | 359 | 362 | 347 | 348 | 194,800 |
| 2025/06/25 | 375 | 375 | 360 | 360 | 118,200 |
| 2025/06/24 | 360 | 375 | 353 | 375 | 194,900 |
| 2025/06/23 | 359 | 362 | 351 | 357 | 106,700 |
| 2025/06/20 | 367 | 370 | 361 | 361 | 63,300 |
| 2025/06/19 | 364 | 370 | 358 | 367 | 196,200 |
| 2025/06/18 | 357 | 366 | 355 | 364 | 128,200 |
| 2025/06/17 | 340 | 360 | 340 | 356 | 304,400 |
| 2025/06/16 | 322 | 342 | 322 | 340 | 200,800 |
| 2025/06/13 | 335 | 341 | 328 | 330 | 121,400 |
| 2025/06/12 | 334 | 334 | 327 | 334 | 83,700 |
| 2025/06/11 | 323 | 335 | 318 | 334 | 223,400 |
| 2025/06/10 | 343 | 343 | 316 | 320 | 381,300 |
| 2025/06/09 | 333 | 355 | 332 | 345 | 240,100 |
| 2025/06/06 | 346 | 347 | 332 | 334 | 148,800 |
| 2025/06/05 | 328 | 348 | 327 | 345 | 412,900 |
| 2025/06/04 | 315 | 332 | 315 | 326 | 234,800 |
| 2025/06/03 | 313 | 317 | 312 | 314 | 47,100 |
| 2025/06/02 | 307 | 319 | 307 | 316 | 78,600 |
| 2025/05/30 | 304 | 313 | 303 | 311 | 93,500 |
| 2025/05/29 | 303 | 307 | 301 | 303 | 60,000 |
| 2025/05/28 | 302 | 306 | 300 | 304 | 62,700 |
| 2025/05/27 | 303 | 303 | 301 | 301 | 17,600 |
| 2025/05/26 | 300 | 306 | 300 | 303 | 36,300 |
| 2025/05/23 | 301 | 302 | 297 | 300 | 44,000 |
| 2025/05/22 | 302 | 303 | 299 | 300 | 42,500 |
| 2025/05/21 | 303 | 304 | 301 | 304 | 44,000 |
| 2025/05/20 | 305 | 305 | 301 | 303 | 51,800 |
| 2025/05/19 | 299 | 306 | 297 | 301 | 115,200 |
| 2025/05/16 | 301 | 301 | 297 | 299 | 27,900 |
| 2025/05/15 | 299 | 303 | 298 | 301 | 58,700 |
| 2025/05/14 | 302 | 302 | 297 | 298 | 40,700 |
| 2025/05/13 | 303 | 303 | 298 | 298 | 58,000 |
| 2025/05/12 | 292 | 305 | 291 | 303 | 120,300 |
| 2025/05/09 | 293 | 293 | 290 | 290 | 15,300 |
| 2025/05/08 | 291 | 303 | 288 | 293 | 239,400 |
| 2025/05/07 | 290 | 290 | 287 | 288 | 23,100 |
| 2025/05/02 | 291 | 291 | 287 | 288 | 42,100 |
| 2025/05/01 | 292 | 292 | 288 | 289 | 46,900 |
| 2025/04/30 | 295 | 295 | 292 | 292 | 47,000 |
| 2025/04/28 | 295 | 305 | 290 | 297 | 276,100 |
| 2025/04/25 | 300 | 309 | 300 | 307 | 172,600 |
| 2025/04/24 | 307 | 307 | 301 | 301 | 76,700 |
| 2025/04/23 | 307 | 307 | 304 | 304 | 33,900 |
| 2025/04/22 | 303 | 306 | 303 | 306 | 41,900 |
| 2025/04/21 | 306 | 310 | 301 | 306 | 102,300 |
| 2025/04/18 | 307 | 308 | 303 | 303 | 74,600 |
| 2025/04/17 | 306 | 308 | 304 | 304 | 27,700 |
| 2025/04/16 | 305 | 308 | 305 | 306 | 39,600 |
| 2025/04/15 | 308 | 311 | 304 | 305 | 79,700 |
| 2025/04/14 | 306 | 310 | 304 | 307 | 70,100 |
| 2025/04/11 | 300 | 307 | 299 | 306 | 67,100 |
| 2025/04/10 | 301 | 303 | 298 | 301 | 53,500 |
| 2025/04/09 | 291 | 296 | 286 | 293 | 103,300 |
| 2025/04/08 | 286 | 296 | 280 | 291 | 108,200 |
| 2025/04/07 | 280 | 286 | 270 | 270 | 138,600 |
| 2025/04/04 | 304 | 305 | 290 | 293 | 94,400 |
| 2025/04/03 | 312 | 313 | 302 | 305 | 124,700 |
| 2025/04/02 | 314 | 317 | 311 | 314 | 62,900 |
| 2025/04/01 | 317 | 321 | 313 | 314 | 77,800 |
| 2025/03/31 | 316 | 318 | 314 | 317 | 82,500 |
| 2025/03/28 | 315 | 322 | 315 | 320 | 151,300 |
| 2025/03/27 | 311 | 315 | 310 | 312 | 54,900 |
| 2025/03/26 | 310 | 314 | 309 | 310 | 73,400 |
| 2025/03/25 | 313 | 321 | 310 | 310 | 101,900 |
| 2025/03/24 | 309 | 322 | 309 | 314 | 116,300 |
| 2025/03/21 | 309 | 316 | 306 | 315 | 101,700 |
| 2025/03/19 | 307 | 310 | 304 | 306 | 64,600 |
| 2025/03/18 | 306 | 310 | 305 | 306 | 50,900 |