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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 309 | 310 | 301 | 309 | 74,700 |
| 2025/03/14 | 304 | 310 | 301 | 305 | 65,700 |
| 2025/03/13 | 302 | 307 | 301 | 304 | 55,500 |
| 2025/03/12 | 303 | 306 | 301 | 301 | 45,500 |
| 2025/03/11 | 303 | 303 | 299 | 300 | 38,600 |
| 2025/03/10 | 304 | 304 | 300 | 301 | 49,900 |
| 2025/03/07 | 303 | 308 | 303 | 304 | 46,600 |
| 2025/03/06 | 308 | 310 | 302 | 302 | 97,100 |
| 2025/03/05 | 308 | 309 | 302 | 309 | 75,900 |
| 2025/03/04 | 307 | 311 | 304 | 308 | 85,500 |
| 2025/03/03 | 302 | 307 | 300 | 307 | 48,800 |
| 2025/02/28 | 300 | 302 | 298 | 302 | 57,000 |
| 2025/02/27 | 305 | 305 | 300 | 302 | 31,300 |
| 2025/02/26 | 308 | 309 | 301 | 305 | 67,500 |
| 2025/02/25 | 306 | 309 | 303 | 308 | 42,200 |
| 2025/02/21 | 310 | 310 | 304 | 309 | 56,700 |
| 2025/02/20 | 310 | 313 | 309 | 310 | 27,700 |
| 2025/02/19 | 311 | 312 | 307 | 310 | 51,100 |
| 2025/02/18 | 308 | 315 | 308 | 311 | 29,500 |
| 2025/02/17 | 320 | 320 | 306 | 306 | 73,200 |
| 2025/02/14 | 331 | 331 | 320 | 320 | 52,100 |
| 2025/02/13 | 318 | 333 | 316 | 332 | 173,300 |
| 2025/02/12 | 329 | 329 | 308 | 316 | 138,000 |
| 2025/02/10 | 318 | 330 | 316 | 330 | 184,100 |
| 2025/02/07 | 312 | 319 | 310 | 316 | 112,100 |
| 2025/02/06 | 299 | 313 | 299 | 312 | 190,000 |
| 2025/02/05 | 290 | 299 | 290 | 298 | 112,000 |
| 2025/02/04 | 294 | 294 | 290 | 290 | 48,100 |
| 2025/02/03 | 292 | 294 | 289 | 290 | 47,800 |
| 2025/01/31 | 299 | 299 | 289 | 292 | 103,700 |
| 2025/01/30 | 307 | 307 | 299 | 300 | 100,300 |
| 2025/01/29 | 310 | 312 | 305 | 305 | 74,300 |
| 2025/01/28 | 310 | 310 | 303 | 309 | 143,600 |
| 2025/01/27 | 300 | 315 | 300 | 312 | 286,900 |
| 2025/01/24 | 290 | 296 | 290 | 294 | 96,000 |
| 2025/01/23 | 292 | 293 | 287 | 290 | 79,600 |
| 2025/01/22 | 298 | 298 | 289 | 290 | 86,700 |
| 2025/01/21 | 288 | 292 | 281 | 292 | 99,500 |
| 2025/01/20 | 275 | 287 | 272 | 284 | 155,000 |
| 2025/01/17 | 277 | 277 | 272 | 275 | 51,900 |
| 2025/01/16 | 276 | 279 | 273 | 278 | 69,400 |
| 2025/01/15 | 276 | 276 | 272 | 272 | 13,500 |
| 2025/01/14 | 275 | 275 | 271 | 272 | 25,500 |
| 2025/01/10 | 277 | 279 | 275 | 275 | 22,400 |
| 2025/01/09 | 278 | 279 | 274 | 277 | 30,400 |
| 2025/01/08 | 277 | 278 | 273 | 278 | 51,200 |
| 2025/01/07 | 279 | 280 | 275 | 279 | 85,600 |
| 2025/01/06 | 278 | 280 | 276 | 277 | 53,700 |
| 2024/12/30 | 275 | 282 | 275 | 278 | 71,700 |
| 2024/12/27 | 271 | 278 | 267 | 277 | 85,600 |
| 2024/12/26 | 285 | 286 | 274 | 274 | 119,600 |
| 2024/12/25 | 288 | 288 | 281 | 286 | 118,100 |
| 2024/12/24 | 298 | 298 | 285 | 285 | 180,900 |
| 2024/12/23 | 300 | 301 | 290 | 299 | 235,300 |
| 2024/12/20 | 297 | 300 | 292 | 298 | 115,300 |
| 2024/12/19 | 293 | 300 | 289 | 295 | 236,200 |
| 2024/12/18 | 291 | 295 | 283 | 294 | 146,200 |
| 2024/12/17 | 289 | 292 | 278 | 291 | 223,200 |
| 2024/12/16 | 303 | 307 | 277 | 289 | 562,100 |
| 2024/12/13 | 296 | 303 | 291 | 301 | 203,900 |
| 2024/12/12 | 293 | 299 | 290 | 298 | 208,400 |
| 2024/12/11 | 295 | 295 | 289 | 293 | 75,000 |
| 2024/12/10 | 292 | 295 | 288 | 295 | 106,500 |
| 2024/12/09 | 281 | 292 | 277 | 292 | 138,300 |
| 2024/12/06 | 286 | 286 | 279 | 281 | 137,200 |
| 2024/12/05 | 271 | 285 | 271 | 282 | 205,500 |
| 2024/12/04 | 261 | 272 | 261 | 271 | 125,900 |
| 2024/12/03 | 261 | 263 | 259 | 263 | 84,500 |
| 2024/12/02 | 267 | 268 | 262 | 262 | 88,100 |
| 2024/11/29 | 268 | 271 | 266 | 269 | 52,000 |
| 2024/11/28 | 264 | 270 | 264 | 269 | 43,400 |
| 2024/11/27 | 271 | 271 | 264 | 267 | 78,500 |
| 2024/11/26 | 274 | 274 | 266 | 271 | 95,300 |
| 2024/11/25 | 270 | 279 | 269 | 274 | 99,300 |
| 2024/11/22 | 264 | 271 | 255 | 271 | 240,400 |
| 2024/11/21 | 271 | 271 | 264 | 264 | 110,000 |
| 2024/11/20 | 272 | 274 | 270 | 272 | 31,600 |
| 2024/11/19 | 276 | 276 | 272 | 272 | 52,700 |
| 2024/11/18 | 279 | 279 | 271 | 275 | 55,200 |
| 2024/11/15 | 272 | 284 | 269 | 280 | 234,700 |
| 2024/11/14 | 271 | 280 | 270 | 275 | 98,800 |
| 2024/11/13 | 278 | 278 | 271 | 271 | 101,700 |
| 2024/11/12 | 281 | 282 | 276 | 278 | 102,800 |
| 2024/11/11 | 282 | 284 | 280 | 281 | 62,100 |
| 2024/11/08 | 286 | 288 | 283 | 283 | 61,900 |
| 2024/11/07 | 291 | 294 | 286 | 290 | 60,600 |
| 2024/11/06 | 283 | 290 | 282 | 290 | 79,300 |
| 2024/11/05 | 298 | 298 | 283 | 286 | 103,300 |
| 2024/11/01 | 300 | 300 | 286 | 287 | 170,100 |
| 2024/10/31 | 308 | 309 | 301 | 302 | 116,500 |
| 2024/10/30 | 312 | 313 | 308 | 308 | 373,600 |
| 2024/10/29 | 355 | 362 | 351 | 362 | 264,400 |
| 2024/10/28 | 350 | 358 | 350 | 353 | 138,800 |
| 2024/10/25 | 350 | 350 | 346 | 346 | 39,400 |
| 2024/10/24 | 347 | 350 | 345 | 350 | 63,400 |
| 2024/10/23 | 347 | 347 | 345 | 347 | 31,200 |
| 2024/10/22 | 347 | 347 | 344 | 345 | 30,100 |
| 2024/10/21 | 348 | 348 | 344 | 346 | 39,800 |
| 2024/10/18 | 346 | 347 | 343 | 345 | 66,200 |
| 2024/10/17 | 346 | 348 | 344 | 347 | 38,800 |
| 2024/10/16 | 343 | 349 | 343 | 344 | 56,200 |
| 2024/10/15 | 347 | 347 | 336 | 342 | 116,400 |
| 2024/10/11 | 359 | 359 | 343 | 344 | 114,600 |
| 2024/10/10 | 359 | 361 | 358 | 358 | 61,900 |
| 2024/10/09 | 359 | 359 | 352 | 358 | 57,500 |
| 2024/10/08 | 355 | 356 | 350 | 353 | 98,600 |
| 2024/10/07 | 350 | 356 | 348 | 355 | 132,900 |
| 2024/10/04 | 340 | 347 | 338 | 344 | 91,100 |
| 2024/10/03 | 343 | 344 | 333 | 338 | 87,700 |
| 2024/10/02 | 334 | 341 | 330 | 339 | 128,000 |
| 2024/10/01 | 329 | 333 | 326 | 332 | 102,100 |
| 2024/09/30 | 319 | 324 | 315 | 323 | 113,400 |
| 2024/09/27 | 316 | 324 | 316 | 320 | 119,900 |
| 2024/09/26 | 316 | 316 | 308 | 314 | 45,300 |
| 2024/09/25 | 317 | 318 | 309 | 313 | 69,000 |
| 2024/09/24 | 306 | 317 | 306 | 314 | 93,100 |
| 2024/09/20 | 306 | 306 | 301 | 304 | 31,300 |
| 2024/09/19 | 303 | 303 | 300 | 302 | 25,400 |
| 2024/09/18 | 304 | 304 | 299 | 302 | 46,500 |
| 2024/09/17 | 305 | 305 | 299 | 303 | 23,400 |
| 2024/09/13 | 300 | 303 | 299 | 303 | 21,300 |
| 2024/09/12 | 300 | 302 | 300 | 300 | 12,200 |
| 2024/09/11 | 303 | 303 | 293 | 299 | 35,700 |
| 2024/09/10 | 303 | 305 | 302 | 304 | 15,700 |
| 2024/09/09 | 296 | 304 | 296 | 303 | 22,000 |
| 2024/09/06 | 304 | 304 | 297 | 301 | 29,700 |
| 2024/09/05 | 302 | 304 | 300 | 300 | 12,600 |
| 2024/09/04 | 303 | 305 | 298 | 302 | 54,200 |
| 2024/09/03 | 305 | 308 | 305 | 308 | 17,900 |
| 2024/09/02 | 307 | 309 | 304 | 305 | 15,200 |
| 2024/08/30 | 308 | 309 | 304 | 307 | 27,400 |
| 2024/08/29 | 308 | 309 | 306 | 308 | 15,300 |
| 2024/08/28 | 304 | 312 | 304 | 307 | 67,400 |
| 2024/08/27 | 303 | 305 | 301 | 305 | 14,800 |
| 2024/08/26 | 304 | 305 | 301 | 304 | 17,200 |
| 2024/08/23 | 302 | 304 | 300 | 303 | 24,200 |
| 2024/08/22 | 301 | 303 | 298 | 302 | 38,200 |
| 2024/08/21 | 307 | 307 | 300 | 304 | 25,800 |
| 2024/08/20 | 305 | 310 | 300 | 307 | 57,900 |
| 2024/08/19 | 302 | 305 | 299 | 303 | 25,800 |