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
2004/12/30 348 372 345 370 220,000
2004/12/29 310 341 307 339 200,000
2004/12/28 287 311 287 303 136,000
2004/12/27 305 305 295 297 242,000
2004/12/24 315 315 302 307 199,000
2004/12/22 334 334 312 320 160,000
2004/12/21 333 335 325 330 58,000
2004/12/20 340 341 334 334 72,000
2004/12/17 339 342 330 342 54,000
2004/12/16 335 340 333 337 56,000
2004/12/15 340 343 335 343 68,000
2004/12/14 333 341 320 340 139,000
2004/12/13 343 343 334 341 26,000
2004/12/10 340 345 337 337 57,000
2004/12/09 341 342 337 337 49,000
2004/12/08 340 343 335 343 92,000
2004/12/07 363 363 351 352 59,000
2004/12/06 374 374 355 359 76,000
2004/12/03 373 373 364 364 34,000
2004/12/02 361 370 361 368 18,000
2004/12/01 369 369 360 361 69,000
2004/11/30 372 372 365 370 36,000
2004/11/29 378 378 368 369 34,000
2004/11/26 376 379 368 378 42,000
2004/11/25 395 395 372 374 113,000
2004/11/24 399 399 387 387 104,000
2004/11/22 406 406 391 404 44,000
2004/11/19 413 419 412 415 51,000
2004/11/18 414 414 407 412 58,000
2004/11/17 409 414 405 405 38,000
2004/11/16 414 417 405 410 66,000
2004/11/15 391 418 391 405 174,000
2004/11/12 382 390 378 389 35,000
2004/11/11 375 387 363 381 84,000
2004/11/10 376 376 369 375 22,000
2004/11/09 381 382 375 381 42,000
2004/11/08 384 388 378 388 15,000
2004/11/05 381 384 378 384 39,000
2004/11/04 383 390 376 381 41,000
2004/11/02 370 375 360 373 108,000
2004/11/01 398 398 370 370 64,000
2004/10/29 383 390 380 383 71,000
2004/10/28 396 404 380 403 46,000
2004/10/27 399 399 382 396 36,000
2004/10/26 375 388 375 388 166,000
2004/10/25 386 401 380 400 39,000
2004/10/22 408 408 398 399 36,000
2004/10/21 400 403 390 393 48,000
2004/10/20 405 405 398 403 24,000
2004/10/19 417 417 404 414 18,000
2004/10/18 410 430 404 404 44,000
2004/10/15 400 420 387 418 128,000
2004/10/14 413 417 403 407 85,000
2004/10/13 440 440 421 427 90,000
2004/10/12 441 450 439 446 70,000
2004/10/08 446 456 446 456 14,000
2004/10/07 464 464 455 460 44,000
2004/10/06 450 458 441 458 58,000
2004/10/05 447 462 441 449 42,000
2004/10/04 459 469 442 457 160,000
2004/10/01 429 444 426 440 137,000
2004/09/30 408 428 408 423 79,000
2004/09/29 410 416 395 404 87,000
2004/09/28 430 430 420 420 102,000
2004/09/27 443 443 424 440 32,000
2004/09/24 426 428 421 428 59,000
2004/09/22 420 432 416 432 79,000
2004/09/21 417 430 417 419 44,000
2004/09/17 435 435 416 417 88,000
2004/09/16 453 453 435 435 100,000
2004/09/15 460 470 448 449 214,000
2004/09/14 507 526 468 470 751,000
2004/09/13 476 510 476 493 802,000
2004/09/10 443 467 432 467 341,000
2004/09/09 425 453 423 449 360,000
2004/09/08 409 436 409 430 302,000
2004/09/07 407 415 396 401 71,000
2004/09/06 409 413 399 407 156,000
2004/09/03 400 410 391 405 86,000
2004/09/02 402 408 388 395 65,000
2004/09/01 391 398 388 398 29,000
2004/08/31 386 400 386 395 31,000
2004/08/30 415 415 401 401 44,000
2004/08/27 420 430 420 420 47,000
2004/08/26 445 450 420 428 211,000
2004/08/25 374 420 370 420 228,000
2004/08/24 381 384 370 379 28,000
2004/08/23 390 390 376 380 23,000
2004/08/20 356 375 356 375 88,000
2004/08/19 376 383 375 375 25,000
2004/08/18 390 395 372 375 34,000
2004/08/17 388 391 378 390 36,000
2004/08/16 409 409 389 391 43,000
2004/08/13 412 425 401 407 62,000
2004/08/12 415 430 413 430 52,000
2004/08/11 430 430 413 420 74,000
2004/08/10 403 415 400 415 40,000
2004/08/09 365 393 365 390 29,000
2004/08/06 366 393 364 385 37,000
2004/08/05 390 410 375 386 55,000
2004/08/04 380 391 340 391 141,000
2004/08/03 417 417 370 386 109,000
2004/08/02 436 439 411 412 37,000
2004/07/30 415 432 412 425 61,000
2004/07/29 447 460 410 425 150,000
2004/07/28 425 440 420 440 161,000
2004/07/27 432 432 374 410 443,000
2004/07/26 454 461 436 437 239,000
2004/07/23 500 500 461 480 272,000
2004/07/22 503 513 491 499 142,000
2004/07/21 515 527 508 523 330,000
2004/07/20 488 510 488 501 131,000
2004/07/16 490 530 479 513 318,000
2004/07/15 530 564 470 500 661,000
2004/07/14 590 598 499 521 1,477,000
2004/07/13 534 580 530 570 3,125,000
2004/07/12 485 529 472 516 1,485,000
2004/07/09 461 475 460 475 227,000
2004/07/08 490 493 457 473 435,000
2004/07/07 446 485 446 480 616,000
2004/07/06 505 534 451 456 2,621,000
2004/07/05 459 496 451 488 739,000
2004/07/02 480 526 460 460 2,058,000
2004/07/01 453 494 450 494 3,277,000
2004/06/30 340 414 340 414 2,905,000
2004/06/29 303 339 303 334 626,000
2004/06/28 287 305 287 303 198,000
2004/06/25 285 291 282 289 54,000
2004/06/24 286 309 280 284 186,000
2004/06/23 293 293 272 289 135,000
2004/06/22 300 300 292 292 94,000
2004/06/21 292 302 290 302 109,000
2004/06/18 303 305 292 292 158,000
2004/06/17 312 312 302 308 163,000
2004/06/16 314 316 306 315 172,000
2004/06/15 314 320 307 312 126,000
2004/06/14 303 318 303 318 132,000
2004/06/11 306 312 300 301 262,000
2004/06/10 318 322 309 311 168,000
2004/06/09 312 335 311 323 228,000
2004/06/08 350 358 310 318 623,000
2004/06/07 315 351 315 340 801,000
2004/06/04 280 304 280 301 358,000
2004/06/03 270 295 266 283 374,000
2004/06/02 268 273 246 270 277,000
2004/06/01 241 263 235 258 389,000
2004/05/31 271 271 229 236 276,000
2004/05/28 269 269 260 262 33,000
2004/05/27 275 275 270 270 17,000
2004/05/26 285 295 276 277 23,000
2004/05/25 287 290 272 280 48,000
2004/05/25 1 -> 0.98 分割
2004/05/24 304 304 285 286 59,013
2004/05/21 299 307 291 303 117,026
2004/05/20 303 315 270 281 299,067
2004/05/19 275 334 275 333 264,059
2004/05/18 217 255 217 255 63,014
2004/05/17 233 236 203 214 135,030
2004/05/14 263 265 250 253 45,010
2004/05/13 285 285 267 267 36,008
2004/05/12 280 287 255 287 83,019
2004/05/11 272 290 245 250 124,028
2004/05/10 333 341 278 297 141,032
2004/05/07 351 355 347 347 51,011
2004/05/06 348 358 346 358 88,020
2004/04/30 349 355 330 355 112,025
2004/04/28 360 365 349 349 57,013
2004/04/27 359 365 359 361 47,011
2004/04/26 365 365 350 358 94,021
2004/04/23 362 368 356 360 53,012
2004/04/22 367 378 360 365 61,014
2004/04/21 379 379 360 367 101,023
2004/04/20 376 386 363 377 100,022
2004/04/19 400 419 360 380 334,075
2004/04/16 376 395 370 391 303,068
2004/04/15 391 391 340 351 97,022
2004/04/14 377 399 370 378 211,047
2004/04/13 351 385 351 370 242,054
2004/04/12 350 357 345 352 61,014
2004/04/09 360 360 340 343 89,020
2004/04/08 360 365 346 361 88,020
2004/04/07 369 369 345 345 84,019
2004/04/06 390 390 350 356 121,027
2004/04/05 398 418 375 377 304,068
2004/04/02 355 395 350 384 268,060
2004/04/01 340 358 325 350 150,034
2004/03/31 370 400 357 360 248,056
2004/03/30 272 355 272 355 327,073
2004/03/29 288 288 265 275 111,025
2004/03/26 270 328 270 289 184,041
2004/03/26 1 -> 1.75 分割
2004/03/25 558 559 489 497 281,629
2004/03/24 510 560 510 548 356,797
2004/03/23 509 509 470 494 250,559
2004/03/22 557 557 519 519 136,304
2004/03/19 501 564 499 550 297,664
2004/03/18 581 599 525 541 496,107
2004/03/17 639 704 545 559 1,035,311
2004/03/16 624 624 609 624 375,839
2004/03/15 484 524 479 524 374,837
2004/03/12 424 447 406 444 413,924
2004/03/11 359 435 352 427 526,175
2004/03/10 355 374 349 362 345,772
2004/03/09 324 362 319 350 454,014
2004/03/08 330 363 323 334 1,015,266
2004/03/05 284 289 277 283 190,425
2004/03/04 281 293 274 283 233,521
2004/03/03 271 279 267 279 195,436
2004/03/02 274 283 267 278 332,743
2004/03/01 257 274 257 269 268,600
2004/02/27 252 259 248 249 45,101
2004/02/26 249 251 245 248 36,081
2004/02/25 249 249 240 244 34,076
2004/02/24 254 256 249 249 67,150
2004/02/23 244 264 240 256 130,291
2004/02/20 249 249 239 244 69,154
2004/02/19 251 260 244 253 97,217
2004/02/18 267 270 244 244 126,282
2004/02/17 275 279 263 274 75,168
2004/02/16 259 286 259 274 107,239
2004/02/13 264 267 254 259 54,121
2004/02/12 299 307 264 264 276,618
2004/02/10 254 288 254 288 340,761
2004/02/09 289 289 255 264 386,864
2004/02/06 289 323 279 294 1,223,732
2004/02/05 223 254 209 254 428,958
2004/02/04 229 247 213 215 928,072
2004/02/03 210 225 207 223 761,700
2004/02/02 202 207 195 200 181,405
2004/01/30 214 220 193 205 409,915
2004/01/29 185 220 180 210 755,687
2004/01/28 175 185 174 184 191,427
2004/01/27 170 176 167 173 69,154
2004/01/26 172 172 168 168 39,087
2004/01/23 171 173 168 170 34,076
2004/01/22 175 175 171 174 29,065
2004/01/21 173 177 172 172 47,105
2004/01/20 171 179 171 179 53,119
2004/01/19 179 179 171 175 18,040
2004/01/16 175 175 170 175 53,119
2004/01/15 171 185 170 179 131,293
2004/01/14 169 172 164 171 38,085
2004/01/13 175 175 162 171 45,101
2004/01/09 175 177 168 177 63,141
2004/01/08 170 173 169 170 53,119
2004/01/07 174 174 164 171 67,150
2004/01/06 155 175 155 175 127,284
2004/01/05 152 152 150 150 2,004

このページの先頭へ