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
1999/12/29 60 60 55 55 6,013
1999/12/28 56 57 55 55 4,009
1999/12/27 60 60 60 60 1,002
1999/12/24 60 60 55 55 3,007
1999/12/22 60 60 60 60 5,011
1999/12/21 60 60 57 60 7,016
1999/12/20 70 70 65 65 4,009
1999/12/17 65 65 65 65 1,002
1999/12/16 60 60 60 60 5,011
1999/12/15 65 65 60 60 7,016
1999/12/14 68 68 65 65 5,011
1999/12/13 70 70 70 70 3,007
1999/12/08 63 63 63 63 2,004
1999/12/07 70 70 70 70 4,009
1999/12/06 70 70 70 70 2,004
1999/12/03 70 70 70 70 6,013
1999/12/01 70 70 70 70 2,004
1999/11/30 70 70 70 70 2,004
1999/11/29 70 70 70 70 6,013
1999/11/26 70 70 70 70 1,002
1999/11/18 70 72 69 69 7,016
1999/11/17 68 68 68 68 1,002
1999/11/16 85 85 85 85 5,011
1999/11/15 69 69 55 55 4,009
1999/11/11 75 75 75 75 5,011
1999/11/09 75 79 75 75 8,018
1999/11/08 75 75 75 75 1,002
1999/11/05 79 79 79 79 2,004
1999/11/04 79 79 79 79 4,009
1999/11/02 80 80 79 79 6,013
1999/11/01 80 80 80 80 2,004
1999/10/29 80 80 80 80 2,004
1999/10/28 84 84 80 80 10,022
1999/10/26 80 80 80 80 3,007
1999/10/22 80 80 80 80 9,020
1999/10/19 83 83 83 83 1,002
1999/10/18 80 83 80 83 9,020
1999/10/15 85 85 80 80 5,011
1999/10/14 80 80 80 80 5,011
1999/10/13 80 80 80 80 1,002
1999/10/12 80 80 80 80 9,020
1999/10/06 80 80 80 80 1,002
1999/10/05 80 80 80 80 5,011
1999/10/04 80 80 80 80 6,013
1999/10/01 81 81 81 81 3,007
1999/09/30 80 80 80 80 1,002
1999/09/29 80 80 80 80 5,011
1999/09/28 80 80 80 80 1,002
1999/09/22 80 80 80 80 1,002
1999/09/20 81 81 80 80 8,018
1999/09/17 80 81 80 80 9,020
1999/09/16 81 81 81 81 4,009
1999/09/14 81 81 80 80 7,016
1999/09/10 82 82 80 80 6,013
1999/09/09 80 82 80 82 4,009
1999/09/08 83 83 82 82 7,016
1999/09/07 83 83 83 83 1,002
1999/09/06 83 83 82 82 6,013
1999/09/03 83 83 83 83 1,002
1999/09/01 83 83 83 83 3,007
1999/08/27 83 83 82 82 3,007
1999/08/25 90 90 90 90 1,002
1999/08/24 82 82 82 82 2,004
1999/08/23 82 82 82 82 1,002
1999/08/17 82 82 82 82 4,009
1999/08/16 82 82 82 82 1,002
1999/08/11 82 82 82 82 1,002
1999/08/09 82 82 82 82 4,009
1999/08/03 85 85 80 80 18,040
1999/08/02 95 95 80 80 17,038
1999/07/28 95 95 95 95 1,002
1999/07/27 89 89 89 89 5,011
1999/07/26 90 90 89 89 13,029
1999/07/23 87 90 87 90 21,047
1999/07/22 96 96 90 90 3,007
1999/07/21 98 98 98 98 1,002
1999/07/16 100 100 100 100 1,002
1999/07/15 96 96 96 96 1,002
1999/07/14 96 96 96 96 1,002
1999/07/13 95 95 95 95 3,007
1999/07/12 90 102 90 102 3,007
1999/07/09 103 103 103 103 1,002
1999/07/07 93 103 93 103 6,013
1999/07/06 103 103 96 103 10,022
1999/07/05 95 104 95 104 6,013
1999/07/02 96 96 96 96 4,009
1999/07/01 97 97 96 96 2,004
1999/06/30 96 98 94 94 6,013
1999/06/29 94 94 94 94 1,002
1999/06/28 92 92 92 92 2,004
1999/06/24 100 100 100 100 3,007
1999/06/23 100 100 100 100 8,018
1999/06/22 104 105 103 103 8,018
1999/06/21 100 105 100 104 17,038
1999/06/18 99 100 98 100 18,040
1999/06/17 89 98 89 98 17,038
1999/06/16 90 90 90 90 4,009
1999/06/15 90 90 90 90 3,007
1999/06/11 90 90 87 90 10,022
1999/06/09 84 89 84 88 7,016
1999/06/08 83 83 83 83 3,007
1999/06/07 83 89 81 81 12,027
1999/06/04 88 88 82 82 10,022
1999/06/03 88 88 85 88 12,027
1999/06/01 88 88 88 88 3,007
1999/05/31 88 88 88 88 3,007
1999/05/27 91 91 91 91 2,004
1999/05/25 92 92 92 92 1,002
1999/05/24 88 95 88 93 8,018
1999/05/21 86 86 86 86 2,004
1999/05/18 90 90 76 86 18,040
1999/05/17 90 92 90 92 13,029
1999/05/14 88 90 88 90 4,009
1999/05/13 90 90 88 88 2,004
1999/05/12 90 90 90 90 7,016
1999/05/11 92 93 89 90 10,022
1999/05/10 90 92 90 90 16,036
1999/05/07 89 90 89 89 12,027
1999/05/06 89 89 89 89 4,009
1999/04/30 82 85 82 85 20,045
1999/04/28 89 89 80 80 4,009
1999/04/27 90 90 90 90 5,011
1999/04/26 90 93 90 93 5,011
1999/04/22 84 93 84 93 2,004
1999/04/21 86 93 86 93 2,004
1999/04/20 89 89 89 89 3,007
1999/04/19 94 94 94 94 2,004
1999/04/16 90 90 89 89 2,004
1999/04/15 88 92 88 92 8,018
1999/04/14 90 90 90 90 3,007
1999/04/13 90 91 90 90 8,018
1999/04/12 90 92 90 92 48,107
1999/04/09 88 90 88 90 9,020
1999/04/08 79 84 79 80 43,096
1999/04/07 70 70 70 70 24,054
1999/04/06 70 70 70 70 10,022
1999/04/05 69 69 69 69 5,011
1999/04/02 70 70 70 70 10,022
1999/03/31 69 70 69 70 3,007
1999/03/30 70 70 70 70 4,009
1999/03/29 70 70 70 70 6,013
1999/03/26 65 70 64 70 7,016
1999/03/25 65 65 65 65 3,007
1999/03/24 69 69 69 69 3,007
1999/03/23 70 70 65 65 3,007
1999/03/18 73 73 72 72 8,018
1999/03/17 73 73 69 73 10,022
1999/03/16 57 74 57 74 10,022
1999/03/15 66 70 66 70 15,034
1999/03/11 66 66 66 66 3,007
1999/03/10 60 63 60 63 5,011
1999/03/09 56 59 56 57 16,036
1999/03/05 55 55 55 55 3,007
1999/03/04 55 55 55 55 4,009
1999/03/02 60 60 53 53 8,018
1999/03/01 60 60 60 60 3,007
1999/02/22 60 60 60 60 1,002
1999/02/17 60 60 60 60 4,009
1999/02/10 55 60 55 60 4,009
1999/02/02 53 63 53 63 3,007
1999/02/01 60 65 60 65 3,007
1999/01/29 59 60 59 60 13,029
1999/01/26 62 62 62 62 3,007
1999/01/25 59 59 59 59 2,004
1999/01/22 54 60 51 60 8,018
1999/01/20 54 54 54 54 3,007
1999/01/11 60 60 60 60 4,009
1999/01/08 60 60 60 60 8,018
1999/01/07 60 60 60 60 1,002
1999/01/05 63 63 63 63 3,007

このページの先頭へ