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
1990/12/26 329 329 329 329 1,002
1990/12/25 334 334 334 334 3,007
1990/12/21 339 339 339 339 1,002
1990/12/20 359 359 347 347 6,013
1990/12/19 359 359 359 359 3,007
1990/12/18 339 339 339 339 1,002
1990/12/17 341 341 339 339 6,013
1990/12/14 349 349 349 349 5,011
1990/12/13 359 359 359 359 1,002
1990/12/12 344 359 344 359 2,004
1990/12/11 345 345 339 339 7,016
1990/12/10 344 345 343 343 5,011
1990/12/07 332 332 332 332 1,002
1990/12/06 309 309 304 304 4,009
1990/12/04 316 316 299 299 6,013
1990/12/03 324 331 314 314 5,011
1990/11/30 317 317 309 309 3,007
1990/11/29 324 324 309 309 7,016
1990/11/28 339 339 329 329 7,016
1990/11/27 349 349 349 349 1,002
1990/11/22 349 349 344 344 7,016
1990/11/21 359 359 349 349 9,020
1990/11/20 360 360 360 360 1,002
1990/11/19 352 352 352 352 2,004
1990/11/16 357 357 349 349 7,016
1990/11/15 373 373 359 359 4,009
1990/11/14 379 379 359 373 15,034
1990/11/13 379 379 379 379 7,016
1990/11/09 384 384 384 384 1,002
1990/11/07 379 379 379 379 2,004
1990/11/06 414 414 409 409 3,007
1990/11/05 414 414 414 414 2,004
1990/11/02 412 412 412 412 2,004
1990/11/01 429 429 424 424 10,022
1990/10/31 429 429 429 429 2,004
1990/10/30 439 439 429 430 6,013
1990/10/29 420 424 420 424 10,022
1990/10/26 419 424 419 420 4,009
1990/10/25 410 410 409 409 6,013
1990/10/24 424 424 409 409 8,018
1990/10/23 409 419 409 415 13,029
1990/10/22 398 404 398 404 4,009
1990/10/19 385 385 385 385 1,002
1990/10/18 395 399 381 381 4,009
1990/10/17 395 395 395 395 4,009
1990/10/16 357 357 357 357 6,013
1990/10/15 380 380 380 380 1,002
1990/10/12 386 386 386 386 1,002
1990/10/11 385 385 361 361 2,004
1990/10/09 392 394 385 385 5,011
1990/10/08 369 379 369 379 2,004
1990/10/05 367 369 367 369 2,004
1990/10/04 361 361 361 361 1,002
1990/10/03 361 369 361 369 15,034
1990/10/02 319 349 319 349 10,022
1990/10/01 327 327 319 319 9,020
1990/09/28 319 319 319 319 11,025
1990/09/27 359 364 359 364 6,013
1990/09/26 405 405 397 397 2,004
1990/09/25 409 409 399 399 12,027
1990/09/21 409 409 409 409 1,002
1990/09/20 424 424 424 424 1,002
1990/09/18 439 439 439 439 1,002
1990/09/17 442 442 442 442 3,007
1990/09/14 467 467 467 467 5,011
1990/09/13 494 494 478 478 5,011
1990/09/12 479 479 479 479 1,002
1990/09/11 454 455 439 439 9,020
1990/09/10 449 449 449 449 1,002
1990/09/07 415 449 415 449 11,025
1990/09/06 419 419 419 419 7,016
1990/09/05 479 479 479 479 1,002
1990/09/03 489 489 489 489 2,004
1990/08/31 461 499 461 499 5,011
1990/08/30 494 494 494 494 4,009
1990/08/29 464 464 463 464 8,018
1990/08/28 426 449 426 439 8,018
1990/08/24 428 429 424 424 9,020
1990/08/22 524 524 524 524 3,007
1990/08/21 519 524 519 524 4,009
1990/08/17 527 529 527 529 3,007
1990/08/16 524 527 524 527 2,004
1990/08/13 529 529 529 529 2,004
1990/08/10 549 549 549 549 1,002
1990/08/09 554 554 549 549 2,004
1990/08/08 544 544 544 544 7,016
1990/08/07 544 544 544 544 4,009
1990/08/06 589 589 544 544 11,025
1990/08/03 594 599 580 580 8,018
1990/08/02 627 629 627 627 8,018
1990/08/01 627 635 627 635 5,011
1990/07/31 639 639 639 639 3,007
1990/07/30 639 644 639 639 8,018
1990/07/26 634 639 634 639 3,007
1990/07/25 645 645 644 644 3,007
1990/07/24 639 639 639 639 1,002
1990/07/23 664 664 664 664 1,002
1990/07/20 649 649 649 649 2,004
1990/07/19 639 644 629 644 9,020
1990/07/18 654 654 654 654 3,007
1990/07/17 655 655 654 654 4,009
1990/07/16 664 664 649 649 8,018
1990/07/13 680 683 680 680 4,009
1990/07/12 688 688 683 683 18,040
1990/07/11 698 700 688 688 54,121
1990/07/10 659 693 659 674 26,058
1990/07/09 620 649 619 649 15,034
1990/07/06 598 609 598 602 15,034
1990/07/05 596 596 593 593 12,027
1990/07/04 599 599 591 591 12,027
1990/07/03 609 609 604 604 6,013
1990/07/02 609 609 593 599 6,013
1990/06/29 609 609 609 609 4,009
1990/06/28 609 609 604 604 6,013
1990/06/27 614 614 614 614 3,007
1990/06/26 614 614 604 604 17,038
1990/06/25 614 614 614 614 1,002
1990/06/22 629 629 624 624 10,022
1990/06/21 634 649 624 624 13,029
1990/06/20 631 631 624 631 6,013
1990/06/19 644 644 631 631 3,007
1990/06/18 644 645 631 631 13,029
1990/06/15 644 644 644 644 2,004
1990/06/14 649 649 644 644 5,011
1990/06/13 639 639 639 639 3,007
1990/06/11 649 649 649 649 3,007
1990/06/08 659 659 659 659 6,013
1990/06/07 649 649 649 649 2,004
1990/06/06 669 669 657 657 4,009
1990/06/05 659 659 659 659 2,004
1990/06/04 629 639 629 639 3,007
1990/06/01 660 660 656 656 4,009
1990/05/31 659 660 659 660 8,018
1990/05/30 678 678 678 678 4,009
1990/05/29 678 678 678 678 3,007
1990/05/28 688 688 688 688 2,004
1990/05/25 683 698 683 698 8,018
1990/05/24 698 698 698 698 5,011
1990/05/23 673 678 673 678 8,018
1990/05/22 669 669 669 669 2,004
1990/05/21 669 669 664 664 5,011
1990/05/18 683 683 671 671 7,016
1990/05/17 683 693 683 683 11,025
1990/05/16 688 688 673 673 9,020
1990/05/15 678 698 678 678 15,034
1990/05/14 673 673 673 673 4,009
1990/05/11 688 688 688 688 2,004
1990/05/10 698 698 698 698 16,036
1990/05/09 630 649 629 649 4,009
1990/05/08 589 589 582 589 18,040
1990/05/07 579 585 579 579 8,018
1990/05/02 574 579 574 578 7,016
1990/05/01 564 569 564 569 3,007
1990/04/27 555 559 555 559 3,007
1990/04/26 564 564 564 564 7,016
1990/04/25 549 549 544 544 12,027
1990/04/24 559 559 554 554 3,007
1990/04/23 559 564 559 564 5,011
1990/04/20 545 559 545 559 3,007
1990/04/19 549 549 544 544 8,018
1990/04/18 549 549 549 549 3,007
1990/04/17 549 549 529 529 6,013
1990/04/16 555 555 544 544 4,009
1990/04/13 555 555 555 555 1,002
1990/04/12 574 579 554 554 7,016
1990/04/11 584 584 579 584 8,018
1990/04/10 549 569 534 569 25,056
1990/04/06 404 449 404 449 36,081
1990/04/05 399 399 399 399 9,020
1990/04/04 489 489 479 479 33,074
1990/04/02 629 629 589 589 15,034
1990/03/30 659 670 640 640 10,022
1990/03/29 664 664 664 664 3,007
1990/03/28 664 664 659 664 12,027
1990/03/27 627 629 625 629 5,011
1990/03/26 606 614 606 614 8,018
1990/03/23 631 639 631 631 10,022
1990/03/22 619 619 614 619 22,049
1990/03/20 678 678 657 657 12,027
1990/03/19 718 718 718 718 1,002
1990/03/16 753 753 748 748 22,049
1990/03/15 748 748 748 748 10,022
1990/03/14 767 767 748 748 9,020
1990/03/13 768 768 767 767 8,018
1990/03/12 768 768 767 768 13,029
1990/03/09 778 779 768 768 17,038
1990/03/08 778 778 778 778 3,007
1990/03/07 779 779 778 778 9,020
1990/03/06 803 803 778 778 23,051
1990/03/05 813 813 798 803 9,020
1990/03/02 808 808 808 808 1,002
1990/03/01 808 818 808 808 3,007
1990/02/28 798 798 798 798 4,009
1990/02/27 798 798 768 768 10,022
1990/02/26 813 813 813 813 10,022
1990/02/23 828 828 813 813 8,018
1990/02/22 828 828 819 819 14,031
1990/02/21 829 833 828 828 13,029
1990/02/20 838 838 838 838 1,002
1990/02/16 853 853 853 853 9,020
1990/02/15 883 883 873 873 4,009
1990/02/14 890 890 873 883 29,065
1990/02/13 898 908 885 885 72,161
1990/02/09 843 883 843 878 34,076
1990/02/08 848 853 843 843 12,027
1990/02/07 848 858 814 858 22,049
1990/02/06 843 855 843 854 9,020
1990/02/05 858 858 858 858 2,004
1990/02/02 878 878 853 858 11,025
1990/02/01 858 888 858 878 47,105
1990/01/31 828 860 828 860 20,045
1990/01/30 813 818 813 816 10,022
1990/01/29 813 813 813 813 7,016
1990/01/26 813 818 813 813 4,009
1990/01/25 813 818 813 813 5,011
1990/01/24 813 818 813 818 13,029
1990/01/23 813 814 813 814 8,018
1990/01/22 828 828 813 828 8,018
1990/01/19 816 828 816 828 7,016
1990/01/18 822 822 816 817 8,018
1990/01/17 829 829 829 829 2,004
1990/01/16 835 835 828 828 14,031
1990/01/12 848 848 833 833 5,011
1990/01/11 848 848 833 833 3,007
1990/01/10 858 858 858 858 1,002
1990/01/09 877 878 877 878 3,007
1990/01/08 828 858 828 858 7,016
1990/01/05 829 830 829 830 10,022
1990/01/04 835 835 835 835 5,011

このページの先頭へ