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
2002/12/30 63 63 63 63 2,004
2002/12/27 63 66 63 63 9,020
2002/12/26 65 70 64 65 26,058
2002/12/25 60 64 60 64 31,069
2002/12/24 64 64 61 61 47,105
2002/12/20 63 65 63 64 22,049
2002/12/19 62 67 62 63 43,096
2002/12/18 67 67 62 62 29,065
2002/12/17 67 67 63 63 26,058
2002/12/16 67 75 67 67 23,051
2002/12/13 68 68 66 68 5,011
2002/12/12 66 70 65 69 16,036
2002/12/11 73 73 68 68 11,025
2002/12/10 71 72 71 71 17,038
2002/12/09 72 73 71 71 31,069
2002/12/06 77 77 73 73 33,074
2002/12/05 75 77 75 76 9,020
2002/12/04 76 79 76 79 22,049
2002/12/03 75 77 75 76 25,056
2002/12/02 83 84 75 76 74,166
2002/11/29 83 85 74 79 139,311
2002/11/28 74 89 74 79 444,993
2002/11/27 65 69 65 69 15,034
2002/11/26 73 73 66 70 41,092
2002/11/25 62 73 62 72 144,322
2002/11/22 58 61 58 61 34,076
2002/11/21 60 61 57 58 48,107
2002/11/20 64 64 60 60 22,049
2002/11/19 60 64 56 64 60,134
2002/11/18 67 69 56 60 108,242
2002/11/15 73 73 61 67 145,324
2002/11/14 81 104 64 67 1,316,940
2002/11/13 54 86 50 86 616,376
2002/11/12 48 57 48 56 91,204
2002/11/11 61 61 56 59 54,121
2002/11/08 65 66 63 64 41,092
2002/11/07 67 68 66 66 26,058
2002/11/06 68 68 66 66 43,096
2002/11/05 71 73 67 68 69,154
2002/11/01 81 81 66 74 162,362
2002/10/31 86 88 82 84 37,083
2002/10/30 91 91 87 87 42,094
2002/10/29 89 89 89 89 3,007
2002/10/28 89 93 87 93 72,161
2002/10/25 86 89 85 89 55,123
2002/10/24 86 87 85 85 29,065
2002/10/23 85 87 85 86 49,110
2002/10/22 86 86 84 85 46,103
2002/10/21 86 90 85 86 54,121
2002/10/18 85 88 85 85 36,081
2002/10/17 86 90 83 85 92,206
2002/10/16 92 96 86 87 54,121
2002/10/15 81 90 80 88 73,163
2002/10/11 78 85 78 81 16,036
2002/10/10 85 85 75 79 114,255
2002/10/09 88 88 87 87 26,058
2002/10/08 88 90 85 90 57,128
2002/10/07 95 95 88 88 63,141
2002/10/04 94 95 88 88 61,136
2002/10/03 105 106 95 98 54,121
2002/10/02 100 101 100 100 18,040
2002/10/01 98 106 98 100 50,112
2002/09/30 105 106 99 100 72,161
2002/09/27 90 110 90 106 252,564
2002/09/26 95 100 90 91 65,145
2002/09/25 96 104 93 95 41,092
2002/09/24 110 113 98 105 271,606
2002/09/20 89 102 89 100 236,528
2002/09/19 85 88 85 88 28,063
2002/09/18 84 89 84 89 54,121
2002/09/17 85 86 81 86 83,186
2002/09/13 85 85 81 84 68,152
2002/09/12 83 85 82 84 21,047
2002/09/11 85 87 83 85 75,168
2002/09/10 91 91 84 86 52,116
2002/09/09 82 96 81 83 73,163
2002/09/06 85 85 80 82 74,166
2002/09/05 89 92 86 86 29,065
2002/09/04 90 94 84 88 69,154
2002/09/03 99 100 94 97 129,289
2002/09/02 99 103 99 99 29,065
2002/08/30 97 103 97 103 78,175
2002/08/29 103 105 100 100 139,311
2002/08/28 112 112 103 104 96,215
2002/08/27 110 115 106 109 204,456
2002/08/26 102 118 100 107 399,893
2002/08/23 105 137 96 104 1,692,779
2002/08/22 135 137 106 110 1,487,320
2002/08/21 86 120 81 120 1,406,139
2002/08/20 94 95 89 90 76,170
2002/08/19 97 98 92 94 134,300
2002/08/16 97 110 97 97 379,848
2002/08/15 93 97 88 97 239,535
2002/08/14 102 102 89 93 284,635
2002/08/13 107 108 102 103 128,286
2002/08/12 109 113 107 108 125,280
2002/08/09 113 117 106 107 407,911
2002/08/08 107 120 102 104 413,924
2002/08/07 110 111 104 106 119,266
2002/08/06 117 122 106 108 291,651
2002/08/05 104 122 101 120 400,895
2002/08/02 120 125 112 112 250,559
2002/08/01 137 145 120 124 541,208
2002/07/31 146 148 124 127 683,526
2002/07/30 164 187 140 146 2,254,032
2002/07/29 113 156 102 156 1,610,595
2002/07/26 130 139 104 106 775,732
2002/07/25 167 173 125 125 1,301,906
2002/07/24 229 269 146 152 2,601,808
2002/07/23 180 225 173 218 2,576,752
2002/07/22 149 185 148 185 776,734
2002/07/19 139 148 137 145 212,474
2002/07/18 131 145 128 136 160,358
2002/07/17 135 136 126 130 242,541
2002/07/16 145 158 137 141 635,418
2002/07/15 128 138 127 137 357,799
2002/07/12 117 120 112 120 167,374
2002/07/11 117 118 113 115 40,089
2002/07/10 118 128 110 117 148,331
2002/07/09 114 116 105 113 186,416
2002/07/08 120 135 115 118 664,483
2002/07/05 95 120 95 115 386,864
2002/07/04 94 96 94 95 39,087
2002/07/03 94 100 93 93 212,474
2002/07/02 98 100 94 96 273,611
2002/07/01 97 98 93 97 139,311
2002/06/28 97 100 92 98 200,447
2002/06/27 101 104 96 100 41,092
2002/06/26 88 113 88 94 157,351
2002/06/25 84 90 82 90 31,069
2002/06/24 84 84 84 84 1,002
2002/06/20 85 88 84 84 18,040
2002/06/19 89 90 85 85 33,074
2002/06/18 91 91 88 90 37,083
2002/06/17 88 95 88 91 40,089
2002/06/14 95 95 86 90 13,029
2002/06/13 99 99 90 99 66,148
2002/06/12 85 100 85 100 92,206
2002/06/11 80 83 76 83 12,027
2002/06/10 85 85 80 80 22,049
2002/06/07 80 85 80 85 32,072
2002/06/06 85 85 75 75 6,013
2002/06/05 79 80 79 80 16,036
2002/06/04 65 75 65 65 5,011
2002/05/30 70 75 70 70 6,013
2002/05/29 70 78 70 77 4,009
2002/05/28 65 70 65 70 23,051
2002/05/23 70 70 70 70 12,027
2002/05/22 65 65 65 65 1,002
2002/05/21 65 65 65 65 2,004
2002/05/20 70 70 65 65 2,004
2002/05/17 65 65 65 65 7,016
2002/05/15 65 65 65 65 5,011
2002/05/13 65 70 65 70 7,016
2002/05/08 65 65 65 65 6,013
2002/05/07 54 65 54 65 2,004
2002/05/01 57 70 57 70 6,013
2002/04/22 70 70 70 70 36,081
2002/04/19 70 70 70 70 133,298
2002/04/18 70 70 70 70 3,007
2002/04/17 65 70 64 70 17,038
2002/04/16 65 65 65 65 10,022
2002/04/15 65 65 65 65 50,112
2002/04/12 64 64 64 64 1,002
2002/04/10 65 65 65 65 13,029
2002/04/09 60 60 60 60 13,029
2002/04/08 60 60 60 60 1,002
2002/04/05 50 60 50 60 10,022
2002/04/04 65 65 65 65 41,092
2002/04/03 65 65 65 65 3,007
2002/04/01 65 70 65 70 8,018
2002/03/29 65 65 55 55 5,011
2002/03/27 65 72 65 72 32,072
2002/03/25 69 69 69 69 1,002
2002/03/15 65 70 65 70 9,020
2002/03/13 66 70 66 70 2,004
2002/03/11 65 65 65 65 7,016
2002/03/08 61 65 61 65 8,018
2002/03/07 61 70 60 70 19,043
2002/03/05 60 61 60 60 11,025
2002/03/04 53 60 53 57 4,009
2002/03/01 60 70 55 70 34,076
2002/02/28 65 80 65 80 48,107
2002/02/27 65 65 65 65 1,002
2002/02/26 63 65 63 65 21,047
2002/02/25 60 65 60 65 2,004
2002/02/22 60 60 60 60 7,016
2002/02/21 60 60 60 60 3,007
2002/02/19 45 60 45 60 3,007
2002/02/18 60 60 60 60 3,007
2002/02/13 60 60 60 60 3,007
2002/02/08 60 60 60 60 3,007
2002/02/06 55 55 55 55 2,004
2002/02/01 54 56 54 56 16,036
2002/01/30 53 57 53 57 14,031
2002/01/25 45 53 45 53 22,049
2002/01/22 46 46 46 46 1,002
2002/01/16 48 48 48 48 6,013

このページの先頭へ