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 |
|---|---|---|---|---|---|
| 2024/07/26 | 308 | 310 | 306 | 309 | 22,200 |
| 2024/07/25 | 311 | 311 | 305 | 308 | 38,600 |
| 2024/07/24 | 312 | 314 | 312 | 312 | 13,600 |
| 2024/07/23 | 311 | 315 | 311 | 313 | 18,700 |
| 2024/07/22 | 317 | 317 | 310 | 312 | 30,500 |
| 2024/07/19 | 315 | 316 | 311 | 314 | 35,100 |
| 2024/07/18 | 312 | 317 | 312 | 313 | 35,900 |
| 2024/07/17 | 311 | 312 | 310 | 312 | 15,600 |
| 2024/07/16 | 310 | 312 | 308 | 309 | 33,800 |
| 2024/07/12 | 306 | 310 | 306 | 308 | 22,800 |
| 2024/07/11 | 307 | 309 | 307 | 308 | 11,500 |
| 2024/07/10 | 310 | 310 | 307 | 309 | 17,100 |
| 2024/07/09 | 309 | 311 | 306 | 310 | 29,100 |
| 2024/07/08 | 310 | 311 | 309 | 309 | 20,500 |
| 2024/07/05 | 312 | 312 | 300 | 309 | 60,900 |
| 2024/07/04 | 312 | 313 | 310 | 311 | 22,500 |
| 2024/07/03 | 311 | 312 | 310 | 310 | 12,500 |
| 2024/07/02 | 313 | 314 | 310 | 311 | 20,400 |
| 2024/07/01 | 312 | 315 | 311 | 313 | 32,400 |
| 2024/06/28 | 311 | 312 | 309 | 310 | 24,700 |
| 2024/06/27 | 304 | 312 | 303 | 310 | 61,300 |
| 2024/06/26 | 302 | 306 | 302 | 304 | 34,800 |
| 2024/06/25 | 302 | 304 | 302 | 303 | 19,100 |
| 2024/06/24 | 302 | 305 | 300 | 303 | 37,300 |
| 2024/06/21 | 299 | 301 | 298 | 299 | 61,100 |
| 2024/06/20 | 299 | 303 | 297 | 300 | 53,100 |
| 2024/06/19 | 309 | 309 | 298 | 302 | 161,300 |
| 2024/06/18 | 314 | 316 | 307 | 309 | 140,400 |
| 2024/06/17 | 312 | 326 | 309 | 322 | 103,900 |
| 2024/06/14 | 302 | 316 | 301 | 312 | 152,700 |
| 2024/06/13 | 315 | 317 | 308 | 309 | 73,000 |
| 2024/06/12 | 318 | 322 | 312 | 316 | 107,200 |
| 2024/06/11 | 318 | 322 | 315 | 322 | 80,500 |
| 2024/06/10 | 321 | 324 | 317 | 319 | 89,300 |
| 2024/06/07 | 325 | 326 | 319 | 319 | 78,300 |
| 2024/06/06 | 326 | 328 | 321 | 323 | 173,100 |
| 2024/06/05 | 310 | 326 | 308 | 323 | 493,400 |
| 2024/06/04 | 312 | 314 | 299 | 304 | 847,600 |
| 2024/06/03 | 289 | 290 | 285 | 285 | 36,700 |
| 2024/05/31 | 289 | 293 | 289 | 289 | 21,700 |
| 2024/05/30 | 290 | 294 | 288 | 292 | 27,500 |
| 2024/05/29 | 298 | 299 | 290 | 292 | 27,400 |
| 2024/05/28 | 300 | 304 | 295 | 297 | 52,000 |
| 2024/05/27 | 300 | 305 | 293 | 300 | 67,400 |
| 2024/05/24 | 286 | 305 | 286 | 300 | 165,100 |
| 2024/05/23 | 283 | 294 | 281 | 294 | 84,600 |
| 2024/05/22 | 288 | 292 | 282 | 282 | 60,100 |
| 2024/05/21 | 290 | 298 | 289 | 290 | 47,800 |
| 2024/05/20 | 293 | 295 | 285 | 293 | 56,800 |
| 2024/05/17 | 289 | 299 | 289 | 293 | 76,200 |
| 2024/05/16 | 293 | 294 | 282 | 288 | 97,900 |
| 2024/05/15 | 301 | 302 | 294 | 297 | 63,500 |
| 2024/05/14 | 309 | 309 | 300 | 303 | 40,100 |
| 2024/05/13 | 297 | 308 | 297 | 306 | 206,200 |
| 2024/05/10 | 303 | 304 | 295 | 296 | 38,000 |
| 2024/05/09 | 302 | 303 | 292 | 303 | 67,600 |
| 2024/05/08 | 305 | 305 | 300 | 303 | 57,700 |
| 2024/05/07 | 310 | 317 | 305 | 309 | 103,700 |
| 2024/05/02 | 305 | 315 | 301 | 311 | 134,100 |
| 2024/05/01 | 298 | 306 | 294 | 305 | 101,200 |
| 2024/04/30 | 298 | 298 | 291 | 292 | 66,500 |
| 2024/04/26 | 305 | 307 | 294 | 298 | 79,900 |
| 2024/04/25 | 293 | 307 | 290 | 301 | 239,700 |
| 2024/04/24 | 287 | 294 | 287 | 290 | 97,500 |
| 2024/04/23 | 282 | 289 | 282 | 287 | 78,200 |
| 2024/04/22 | 280 | 284 | 280 | 281 | 29,800 |
| 2024/04/19 | 282 | 282 | 276 | 281 | 68,800 |
| 2024/04/18 | 277 | 283 | 277 | 281 | 34,700 |
| 2024/04/17 | 280 | 281 | 275 | 279 | 64,000 |
| 2024/04/16 | 284 | 284 | 278 | 280 | 80,800 |
| 2024/04/15 | 285 | 285 | 281 | 284 | 56,700 |
| 2024/04/12 | 282 | 287 | 280 | 283 | 73,100 |
| 2024/04/11 | 283 | 288 | 280 | 282 | 116,500 |
| 2024/04/10 | 285 | 289 | 280 | 282 | 177,400 |
| 2024/04/09 | 283 | 284 | 271 | 280 | 437,100 |
| 2024/04/08 | 261 | 263 | 260 | 260 | 26,200 |
| 2024/04/05 | 262 | 262 | 257 | 258 | 22,500 |
| 2024/04/04 | 264 | 265 | 260 | 260 | 22,300 |
| 2024/04/03 | 262 | 265 | 261 | 264 | 18,200 |
| 2024/04/02 | 271 | 271 | 261 | 262 | 64,400 |
| 2024/04/01 | 277 | 277 | 269 | 271 | 47,900 |
| 2024/03/29 | 271 | 276 | 271 | 274 | 53,800 |
| 2024/03/28 | 270 | 274 | 268 | 270 | 46,300 |
| 2024/03/27 | 268 | 272 | 267 | 271 | 30,200 |
| 2024/03/26 | 265 | 270 | 265 | 266 | 51,400 |
| 2024/03/25 | 270 | 273 | 266 | 266 | 44,400 |
| 2024/03/22 | 272 | 273 | 267 | 272 | 69,700 |
| 2024/03/21 | 268 | 278 | 263 | 275 | 139,200 |
| 2024/03/19 | 257 | 268 | 256 | 268 | 141,000 |
| 2024/03/18 | 270 | 270 | 252 | 255 | 444,300 |
| 2024/03/15 | 261 | 261 | 251 | 251 | 108,800 |
| 2024/03/14 | 257 | 261 | 255 | 258 | 54,700 |
| 2024/03/13 | 261 | 261 | 255 | 259 | 46,800 |
| 2024/03/12 | 256 | 260 | 252 | 258 | 50,500 |
| 2024/03/11 | 263 | 266 | 255 | 257 | 72,300 |
| 2024/03/08 | 273 | 274 | 265 | 266 | 69,500 |
| 2024/03/07 | 275 | 278 | 266 | 268 | 151,000 |
| 2024/03/06 | 263 | 276 | 263 | 273 | 168,900 |
| 2024/03/05 | 261 | 263 | 258 | 262 | 67,100 |
| 2024/03/04 | 262 | 267 | 260 | 261 | 55,200 |
| 2024/03/01 | 265 | 267 | 257 | 262 | 195,200 |
| 2024/02/29 | 270 | 270 | 262 | 267 | 137,500 |
| 2024/02/28 | 263 | 273 | 263 | 272 | 137,300 |
| 2024/02/27 | 263 | 267 | 261 | 263 | 81,800 |
| 2024/02/26 | 258 | 261 | 254 | 261 | 87,200 |
| 2024/02/22 | 255 | 258 | 251 | 258 | 79,800 |
| 2024/02/21 | 260 | 261 | 255 | 255 | 123,200 |
| 2024/02/20 | 271 | 271 | 260 | 260 | 178,800 |
| 2024/02/19 | 274 | 277 | 270 | 272 | 65,000 |
| 2024/02/16 | 273 | 274 | 269 | 274 | 58,200 |
| 2024/02/15 | 283 | 285 | 270 | 271 | 103,800 |
| 2024/02/14 | 287 | 288 | 278 | 287 | 69,300 |
| 2024/02/13 | 283 | 287 | 276 | 286 | 127,600 |
| 2024/02/09 | 278 | 286 | 277 | 283 | 139,500 |
| 2024/02/08 | 273 | 276 | 266 | 273 | 122,600 |
| 2024/02/07 | 280 | 280 | 269 | 271 | 114,600 |
| 2024/02/06 | 282 | 284 | 279 | 280 | 36,200 |
| 2024/02/05 | 282 | 286 | 278 | 284 | 51,800 |
| 2024/02/02 | 289 | 294 | 280 | 282 | 55,800 |
| 2024/02/01 | 293 | 293 | 282 | 282 | 99,200 |
| 2024/01/31 | 278 | 285 | 277 | 285 | 64,100 |
| 2024/01/30 | 281 | 281 | 271 | 278 | 119,300 |
| 2024/01/29 | 287 | 287 | 278 | 281 | 117,300 |
| 2024/01/26 | 291 | 291 | 283 | 284 | 100,500 |
| 2024/01/25 | 297 | 297 | 285 | 292 | 101,300 |
| 2024/01/24 | 283 | 299 | 283 | 297 | 325,100 |
| 2024/01/23 | 288 | 292 | 282 | 282 | 71,300 |
| 2024/01/22 | 293 | 296 | 285 | 292 | 105,900 |
| 2024/01/19 | 308 | 308 | 290 | 291 | 207,200 |
| 2024/01/18 | 326 | 327 | 299 | 303 | 387,700 |
| 2024/01/17 | 337 | 337 | 325 | 330 | 86,600 |
| 2024/01/16 | 338 | 346 | 333 | 333 | 117,600 |
| 2024/01/15 | 334 | 347 | 334 | 341 | 146,500 |
| 2024/01/12 | 331 | 338 | 326 | 335 | 128,800 |
| 2024/01/11 | 334 | 334 | 322 | 330 | 97,700 |
| 2024/01/10 | 329 | 334 | 325 | 334 | 58,800 |
| 2024/01/09 | 332 | 333 | 326 | 327 | 81,000 |
| 2024/01/05 | 334 | 334 | 322 | 329 | 109,900 |
| 2024/01/04 | 330 | 337 | 323 | 337 | 67,500 |
| 2023/12/29 | 332 | 334 | 326 | 329 | 73,600 |
| 2023/12/28 | 333 | 343 | 326 | 332 | 126,800 |
| 2023/12/27 | 330 | 340 | 328 | 334 | 175,000 |
| 2023/12/26 | 345 | 350 | 337 | 343 | 120,000 |
| 2023/12/25 | 331 | 351 | 316 | 347 | 252,200 |
| 2023/12/22 | 375 | 377 | 342 | 344 | 339,700 |
| 2023/12/21 | 372 | 381 | 365 | 374 | 373,200 |
| 2023/12/20 | 365 | 398 | 364 | 385 | 926,600 |
| 2023/12/19 | 368 | 374 | 356 | 367 | 172,700 |
| 2023/12/18 | 368 | 373 | 361 | 363 | 137,300 |
| 2023/12/15 | 354 | 368 | 340 | 360 | 162,100 |
| 2023/12/14 | 365 | 365 | 346 | 349 | 150,200 |
| 2023/12/13 | 356 | 368 | 349 | 362 | 285,800 |
| 2023/12/12 | 341 | 361 | 337 | 353 | 214,100 |
| 2023/12/11 | 347 | 347 | 337 | 342 | 108,700 |
| 2023/12/08 | 354 | 357 | 344 | 349 | 118,900 |
| 2023/12/07 | 335 | 348 | 333 | 348 | 164,500 |
| 2023/12/06 | 335 | 347 | 333 | 333 | 89,600 |
| 2023/12/05 | 339 | 345 | 330 | 335 | 111,700 |
| 2023/12/04 | 335 | 345 | 327 | 345 | 115,800 |
| 2023/12/01 | 333 | 334 | 325 | 325 | 56,600 |
| 2023/11/30 | 322 | 332 | 319 | 332 | 39,100 |
| 2023/11/29 | 316 | 323 | 316 | 321 | 29,200 |
| 2023/11/28 | 327 | 328 | 315 | 317 | 79,200 |
| 2023/11/27 | 328 | 337 | 324 | 325 | 99,900 |
| 2023/11/24 | 335 | 335 | 320 | 328 | 181,500 |
| 2023/11/22 | 363 | 363 | 332 | 337 | 269,100 |
| 2023/11/21 | 355 | 377 | 346 | 365 | 339,500 |
| 2023/11/20 | 334 | 350 | 325 | 349 | 303,000 |
| 2023/11/17 | 328 | 343 | 320 | 334 | 215,000 |
| 2023/11/16 | 307 | 323 | 306 | 323 | 234,400 |
| 2023/11/15 | 302 | 311 | 302 | 304 | 65,800 |
| 2023/11/14 | 300 | 305 | 300 | 304 | 7,200 |
| 2023/11/13 | 307 | 307 | 301 | 304 | 19,800 |
| 2023/11/10 | 303 | 306 | 303 | 305 | 11,700 |
| 2023/11/09 | 307 | 307 | 302 | 306 | 6,800 |
| 2023/11/08 | 307 | 307 | 302 | 307 | 7,100 |
| 2023/11/07 | 305 | 308 | 303 | 308 | 22,500 |
| 2023/11/06 | 305 | 305 | 301 | 303 | 27,600 |
| 2023/11/02 | 309 | 309 | 302 | 305 | 25,200 |
| 2023/11/01 | 304 | 312 | 303 | 309 | 46,300 |
| 2023/10/31 | 317 | 317 | 305 | 312 | 51,100 |
| 2023/10/30 | 300 | 314 | 300 | 312 | 31,300 |
| 2023/10/27 | 300 | 306 | 298 | 306 | 19,400 |
| 2023/10/26 | 302 | 303 | 299 | 301 | 22,200 |
| 2023/10/25 | 304 | 307 | 300 | 307 | 11,400 |
| 2023/10/24 | 309 | 310 | 294 | 306 | 37,600 |
| 2023/10/23 | 312 | 312 | 303 | 309 | 22,900 |
| 2023/10/20 | 309 | 313 | 306 | 311 | 46,600 |
| 2023/10/19 | 299 | 309 | 299 | 309 | 31,700 |
| 2023/10/18 | 298 | 309 | 297 | 309 | 66,400 |
| 2023/10/17 | 296 | 300 | 296 | 299 | 10,400 |
| 2023/10/16 | 297 | 303 | 292 | 300 | 30,300 |
| 2023/10/13 | 299 | 300 | 297 | 300 | 21,800 |
| 2023/10/12 | 300 | 300 | 296 | 300 | 13,700 |
| 2023/10/11 | 299 | 301 | 298 | 300 | 15,900 |
| 2023/10/10 | 302 | 303 | 298 | 303 | 31,200 |
| 2023/10/06 | 296 | 300 | 284 | 300 | 28,700 |
| 2023/10/05 | 299 | 301 | 298 | 300 | 9,800 |
| 2023/10/04 | 300 | 303 | 296 | 299 | 31,500 |
| 2023/10/03 | 300 | 305 | 295 | 304 | 97,100 |