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
2010/12/30 201 201 194 200 38,600
2010/12/29 193 204 191 200 59,500
2010/12/28 194 195 191 194 32,900
2010/12/27 190 191 188 191 27,700
2010/12/24 190 190 187 189 32,400
2010/12/22 191 192 187 189 56,900
2010/12/21 188 196 188 192 62,600
2010/12/20 195 196 186 188 134,500
2010/12/17 197 203 195 195 56,900
2010/12/16 197 201 194 200 108,800
2010/12/15 195 215 195 201 359,600
2010/12/14 185 197 185 197 276,100
2010/12/13 180 185 180 184 43,700
2010/12/10 180 184 178 180 42,200
2010/12/09 180 185 179 184 92,700
2010/12/08 180 189 179 185 35,900
2010/12/07 181 182 179 181 36,300
2010/12/06 189 189 180 183 87,200
2010/12/03 189 193 186 186 79,600
2010/12/02 196 196 189 193 99,000
2010/12/01 187 194 187 192 59,500
2010/11/30 196 196 183 191 164,800
2010/11/29 180 194 178 193 269,900
2010/11/26 178 182 168 173 176,800
2010/11/25 160 185 159 182 566,700
2010/11/24 159 161 157 159 51,500
2010/11/22 159 162 157 162 40,100
2010/11/19 161 162 158 160 55,100
2010/11/18 160 163 158 162 61,500
2010/11/17 158 159 156 159 26,300
2010/11/16 158 165 157 159 48,800
2010/11/15 157 160 152 160 66,700
2010/11/12 157 160 152 155 43,100
2010/11/11 152 160 151 160 65,200
2010/11/10 149 153 149 152 48,900
2010/11/09 153 153 148 151 47,700
2010/11/08 150 153 150 152 12,200
2010/11/05 145 154 142 151 38,400
2010/11/04 152 154 141 145 54,700
2010/11/02 146 153 146 152 24,500
2010/11/01 157 158 140 150 85,000
2010/10/29 159 160 155 158 82,200
2010/10/28 160 162 159 161 48,800
2010/10/27 161 164 160 161 27,400
2010/10/26 165 166 162 163 26,000
2010/10/25 165 166 160 161 50,200
2010/10/22 158 170 157 167 83,700
2010/10/21 159 161 157 159 53,400
2010/10/20 164 164 157 158 41,600
2010/10/19 160 164 159 164 34,600
2010/10/18 165 168 161 163 42,100
2010/10/15 163 185 161 166 150,800
2010/10/14 165 167 162 163 56,200
2010/10/13 166 167 162 167 31,000
2010/10/12 166 170 163 166 108,400
2010/10/08 184 184 172 176 75,700
2010/10/07 191 191 176 181 352,700
2010/10/06 155 204 155 171 798,800
2010/10/05 160 160 154 158 42,200
2010/10/04 158 161 155 160 53,600
2010/10/01 159 161 158 159 52,800
2010/09/30 164 164 158 160 48,500
2010/09/29 162 163 160 160 29,100
2010/09/28 161 164 159 163 75,000
2010/09/27 170 173 162 166 82,400
2010/09/24 173 177 168 170 62,300
2010/09/22 179 179 171 172 46,900
2010/09/21 179 184 174 177 111,100
2010/09/17 172 173 170 171 21,500
2010/09/16 173 175 170 170 28,300
2010/09/15 169 175 169 172 73,900
2010/09/14 174 177 174 174 23,500
2010/09/13 182 184 172 174 119,000
2010/09/10 173 187 173 179 157,700
2010/09/09 173 180 173 176 43,800
2010/09/08 175 175 172 172 19,400
2010/09/07 178 182 174 176 54,100
2010/09/06 175 182 172 179 102,600
2010/09/03 169 174 168 173 58,500
2010/09/02 172 175 168 170 40,300
2010/09/01 174 177 170 171 89,000
2010/08/31 186 188 175 175 292,600
2010/08/30 177 197 173 191 609,600
2010/08/27 169 179 168 171 69,800
2010/08/26 164 174 162 170 120,700
2010/08/25 171 173 165 166 99,500
2010/08/24 171 175 169 172 66,300
2010/08/23 174 175 171 173 85,700
2010/08/20 179 182 173 177 205,900
2010/08/19 179 186 178 180 330,400
2010/08/18 181 184 177 184 201,000
2010/08/17 177 187 173 176 540,900
2010/08/16 183 189 172 173 609,300
2010/08/13 209 209 186 187 487,400
2010/08/12 215 227 207 208 536,300
2010/08/11 212 226 202 216 1,472,200
2010/08/10 240 252 233 236 996,400
2010/08/09 224 250 217 246 2,058,200
2010/08/06 271 280 223 229 3,365,400
2010/08/05 231 287 225 287 4,412,800
2010/08/04 167 207 165 207 889,000
2010/08/03 158 160 149 157 355,900
2010/08/02 170 171 158 163 242,500
2010/07/30 183 185 175 177 49,800
2010/07/29 179 186 179 185 49,300
2010/07/28 173 200 173 187 204,100
2010/07/28 1 -> 0.10 分割
2010/07/27 19 21 19 20 980,000
2010/07/26 21 21 19 19 1,096,000
2010/07/23 18 20 18 19 887,000
2010/07/22 17 18 17 18 678,000
2010/07/21 18 19 17 18 1,295,000
2010/07/20 18 19 18 19 406,000
2010/07/16 19 19 18 19 1,030,000
2010/07/15 21 21 19 19 1,628,000
2010/07/14 22 22 21 21 560,000
2010/07/13 21 22 21 22 310,000
2010/07/12 22 23 21 21 377,000
2010/07/09 23 23 22 23 1,050,000
2010/07/08 24 25 23 24 964,000
2010/07/07 23 24 22 23 713,000
2010/07/06 22 22 21 22 659,000
2010/07/05 21 22 20 22 872,000
2010/07/02 21 22 20 21 745,000
2010/07/01 21 22 20 21 1,100,000
2010/06/30 20 21 19 20 1,641,000
2010/06/29 22 23 21 21 1,492,000
2010/06/28 24 25 22 23 1,009,000
2010/06/25 25 25 24 25 387,000
2010/06/24 25 26 24 24 307,000
2010/06/23 25 26 25 25 371,000
2010/06/22 26 27 25 25 709,000
2010/06/21 27 27 26 27 267,000
2010/06/18 26 27 26 27 623,000
2010/06/17 28 28 26 26 329,000
2010/06/16 27 28 26 28 738,000
2010/06/15 27 28 26 28 478,000
2010/06/14 28 28 27 27 228,000
2010/06/11 28 28 27 27 314,000
2010/06/10 27 28 26 28 251,000
2010/06/09 27 28 27 27 631,000
2010/06/08 26 30 25 27 2,607,000
2010/06/07 27 28 26 26 614,000
2010/06/04 28 29 28 28 475,000
2010/06/03 29 29 27 29 1,046,000
2010/06/02 29 30 28 28 850,000
2010/06/01 29 30 28 30 959,000
2010/05/31 27 29 27 28 953,000
2010/05/28 28 29 27 27 1,535,000
2010/05/27 26 28 25 28 1,712,000
2010/05/26 24 26 24 26 2,356,000
2010/05/25 25 27 24 24 3,036,000
2010/05/24 28 30 26 27 3,539,000
2010/05/21 28 30 27 29 2,215,000
2010/05/20 32 33 30 31 1,213,000
2010/05/19 34 34 30 33 3,246,000
2010/05/18 33 36 33 34 3,004,000
2010/05/17 34 35 33 34 2,501,000
2010/05/14 35 36 33 35 2,534,000
2010/05/13 37 39 35 36 4,581,000
2010/05/12 43 44 35 36 12,641,000
2010/05/11 53 54 48 49 3,683,000
2010/05/10 46 52 46 51 3,030,000
2010/05/07 46 47 44 47 3,461,000
2010/05/06 47 49 46 49 1,608,000
2010/04/30 51 52 46 49 5,371,000
2010/04/28 45 50 44 50 5,761,000
2010/04/27 41 48 41 48 4,313,000
2010/04/26 41 43 41 41 1,198,000
2010/04/23 41 42 40 41 868,000
2010/04/22 42 42 40 42 780,000
2010/04/21 41 42 40 42 559,000
2010/04/20 43 43 40 40 1,060,000
2010/04/19 43 43 41 42 1,551,000
2010/04/16 41 43 40 43 1,849,000
2010/04/15 42 44 41 42 1,456,000
2010/04/14 41 41 39 41 2,059,000
2010/04/13 43 44 40 41 2,484,000
2010/04/12 41 43 41 43 4,227,000
2010/04/09 38 42 37 40 4,888,000
2010/04/08 36 38 36 37 563,000
2010/04/07 38 39 36 37 3,022,000
2010/04/06 35 37 35 37 2,359,000
2010/04/05 34 34 33 34 353,000
2010/04/02 34 34 33 34 638,000
2010/04/01 34 35 33 35 906,000
2010/03/31 34 34 33 33 483,000
2010/03/30 35 35 33 34 749,000
2010/03/29 34 35 34 35 443,000
2010/03/26 34 34 32 34 676,000
2010/03/25 33 36 32 33 3,028,000
2010/03/24 31 32 31 32 390,000
2010/03/23 31 32 31 31 297,000
2010/03/19 31 32 31 31 357,000
2010/03/18 32 32 31 32 544,000
2010/03/17 32 32 31 31 410,000
2010/03/16 30 33 30 32 1,333,000
2010/03/15 30 31 30 30 1,156,000
2010/03/12 31 32 30 31 485,000
2010/03/11 31 32 30 31 868,000
2010/03/10 31 32 31 32 281,000
2010/03/09 31 32 31 32 247,000
2010/03/08 32 33 31 32 472,000
2010/03/05 33 33 32 32 436,000
2010/03/04 33 33 31 33 473,000
2010/03/03 33 34 32 33 738,000
2010/03/02 31 35 31 32 1,640,000
2010/03/01 30 31 30 30 250,000
2010/02/26 30 31 30 31 835,000
2010/02/25 32 32 31 31 371,000
2010/02/24 31 33 31 32 263,000
2010/02/23 32 32 31 32 469,000
2010/02/22 33 33 31 32 562,000
2010/02/19 32 33 32 32 152,000
2010/02/18 33 34 32 33 656,000
2010/02/17 33 34 33 34 439,000
2010/02/16 33 33 32 33 442,000
2010/02/15 33 33 32 33 335,000
2010/02/12 33 33 32 33 701,000
2010/02/10 32 33 32 33 586,000
2010/02/09 32 33 30 32 1,244,000
2010/02/08 34 34 31 31 1,984,000
2010/02/05 35 35 34 34 884,000
2010/02/04 36 36 35 35 962,000
2010/02/03 35 37 35 36 2,233,000
2010/02/02 34 35 33 34 767,000
2010/02/01 34 35 32 34 1,641,000
2010/01/29 36 36 34 35 556,000
2010/01/28 35 36 34 36 209,000
2010/01/27 35 35 34 35 614,000
2010/01/26 36 37 35 35 1,387,000
2010/01/25 35 35 34 34 977,000
2010/01/22 36 37 35 36 719,000
2010/01/21 36 37 36 37 398,000
2010/01/20 37 38 37 37 626,000
2010/01/19 36 39 35 38 1,477,000
2010/01/18 35 36 34 36 1,016,000
2010/01/15 36 36 35 35 895,000
2010/01/14 36 37 36 36 831,000
2010/01/13 37 37 36 36 262,000
2010/01/12 37 38 36 37 673,000
2010/01/08 36 37 36 37 461,000
2010/01/07 37 38 37 37 871,000
2010/01/06 37 37 36 37 994,000
2010/01/05 38 38 37 37 666,000
2010/01/04 37 38 37 38 214,000

このページの先頭へ