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 |
---|---|---|---|---|---|
2014/12/30 | 134 | 143 | 134 | 141 | 90,400 |
2014/12/29 | 136 | 136 | 132 | 133 | 20,200 |
2014/12/26 | 129 | 133 | 129 | 133 | 182,500 |
2014/12/25 | 134 | 134 | 127 | 128 | 105,700 |
2014/12/24 | 133 | 137 | 132 | 135 | 82,400 |
2014/12/22 | 137 | 137 | 132 | 134 | 64,900 |
2014/12/19 | 139 | 139 | 134 | 137 | 20,700 |
2014/12/18 | 134 | 140 | 133 | 138 | 50,200 |
2014/12/17 | 132 | 134 | 132 | 133 | 16,500 |
2014/12/16 | 134 | 136 | 133 | 133 | 45,200 |
2014/12/15 | 138 | 138 | 134 | 136 | 69,000 |
2014/12/12 | 139 | 141 | 138 | 138 | 24,900 |
2014/12/11 | 137 | 140 | 137 | 140 | 27,000 |
2014/12/10 | 139 | 140 | 138 | 140 | 8,100 |
2014/12/09 | 140 | 140 | 138 | 139 | 25,900 |
2014/12/08 | 143 | 143 | 138 | 140 | 92,300 |
2014/12/05 | 142 | 144 | 142 | 143 | 31,900 |
2014/12/04 | 140 | 142 | 140 | 141 | 15,600 |
2014/12/03 | 142 | 142 | 139 | 141 | 37,400 |
2014/12/02 | 142 | 143 | 141 | 143 | 4,000 |
2014/12/01 | 142 | 144 | 141 | 141 | 11,100 |
2014/11/28 | 142 | 144 | 141 | 141 | 6,600 |
2014/11/27 | 145 | 145 | 142 | 142 | 37,000 |
2014/11/26 | 142 | 146 | 142 | 146 | 168,300 |
2014/11/25 | 141 | 145 | 141 | 141 | 43,000 |
2014/11/21 | 137 | 140 | 137 | 140 | 7,200 |
2014/11/20 | 138 | 140 | 136 | 136 | 46,400 |
2014/11/19 | 138 | 140 | 136 | 137 | 22,400 |
2014/11/18 | 133 | 143 | 133 | 139 | 71,700 |
2014/11/17 | 138 | 138 | 133 | 133 | 39,300 |
2014/11/14 | 140 | 140 | 132 | 135 | 126,600 |
2014/11/13 | 143 | 144 | 139 | 139 | 117,100 |
2014/11/12 | 147 | 147 | 140 | 143 | 540,800 |
2014/11/11 | 161 | 163 | 159 | 163 | 27,600 |
2014/11/10 | 165 | 165 | 163 | 163 | 9,600 |
2014/11/07 | 161 | 166 | 160 | 161 | 43,800 |
2014/11/06 | 168 | 170 | 157 | 160 | 108,900 |
2014/11/05 | 164 | 193 | 162 | 170 | 882,200 |
2014/11/04 | 166 | 166 | 158 | 162 | 57,800 |
2014/10/31 | 154 | 159 | 150 | 159 | 36,600 |
2014/10/30 | 150 | 154 | 150 | 154 | 11,700 |
2014/10/29 | 149 | 153 | 149 | 150 | 80,300 |
2014/10/28 | 151 | 153 | 148 | 148 | 16,500 |
2014/10/27 | 154 | 154 | 151 | 151 | 5,100 |
2014/10/24 | 154 | 154 | 149 | 152 | 11,100 |
2014/10/23 | 157 | 157 | 151 | 153 | 3,700 |
2014/10/22 | 157 | 162 | 154 | 154 | 13,800 |
2014/10/21 | 158 | 159 | 154 | 154 | 6,600 |
2014/10/20 | 155 | 156 | 151 | 156 | 9,800 |
2014/10/17 | 152 | 152 | 148 | 152 | 7,800 |
2014/10/16 | 153 | 153 | 147 | 147 | 31,400 |
2014/10/15 | 152 | 154 | 147 | 150 | 34,000 |
2014/10/14 | 151 | 155 | 150 | 154 | 33,700 |
2014/10/10 | 146 | 165 | 146 | 156 | 179,000 |
2014/10/09 | 158 | 160 | 147 | 150 | 82,800 |
2014/10/08 | 159 | 164 | 159 | 160 | 27,400 |
2014/10/07 | 168 | 168 | 161 | 161 | 14,800 |
2014/10/06 | 161 | 167 | 161 | 164 | 32,400 |
2014/10/03 | 157 | 161 | 157 | 159 | 28,800 |
2014/10/02 | 161 | 170 | 157 | 162 | 61,700 |
2014/10/01 | 176 | 177 | 168 | 168 | 167,700 |
2014/09/30 | 178 | 178 | 169 | 173 | 123,100 |
2014/09/29 | 166 | 179 | 164 | 176 | 106,300 |
2014/09/26 | 162 | 174 | 161 | 167 | 74,600 |
2014/09/25 | 156 | 165 | 156 | 165 | 67,500 |
2014/09/24 | 158 | 158 | 155 | 155 | 27,800 |
2014/09/22 | 167 | 167 | 156 | 158 | 80,300 |
2014/09/19 | 171 | 173 | 161 | 167 | 74,300 |
2014/09/18 | 178 | 179 | 168 | 172 | 66,200 |
2014/09/17 | 173 | 189 | 170 | 180 | 232,400 |
2014/09/16 | 169 | 173 | 167 | 171 | 152,700 |
2014/09/12 | 167 | 171 | 166 | 169 | 43,500 |
2014/09/11 | 167 | 172 | 162 | 166 | 51,100 |
2014/09/10 | 163 | 169 | 163 | 168 | 54,500 |
2014/09/09 | 167 | 167 | 160 | 162 | 92,400 |
2014/09/08 | 162 | 169 | 161 | 169 | 87,100 |
2014/09/05 | 157 | 161 | 156 | 161 | 47,700 |
2014/09/04 | 155 | 159 | 154 | 157 | 40,200 |
2014/09/03 | 157 | 158 | 152 | 156 | 118,700 |
2014/09/02 | 162 | 165 | 157 | 158 | 59,000 |
2014/09/01 | 163 | 168 | 160 | 166 | 73,500 |
2014/08/29 | 156 | 170 | 155 | 164 | 329,700 |
2014/08/28 | 165 | 168 | 155 | 156 | 293,100 |
2014/08/27 | 175 | 177 | 164 | 168 | 757,800 |
2014/08/26 | 151 | 200 | 150 | 190 | 1,851,900 |
2014/08/25 | 150 | 151 | 148 | 150 | 91,200 |
2014/08/22 | 145 | 150 | 145 | 147 | 106,800 |
2014/08/21 | 147 | 147 | 145 | 146 | 8,100 |
2014/08/20 | 145 | 147 | 145 | 147 | 11,000 |
2014/08/19 | 142 | 147 | 142 | 147 | 14,400 |
2014/08/18 | 143 | 144 | 142 | 142 | 2,100 |
2014/08/15 | 140 | 143 | 140 | 142 | 9,500 |
2014/08/14 | 143 | 143 | 140 | 142 | 1,900 |
2014/08/13 | 140 | 143 | 140 | 140 | 12,300 |
2014/08/12 | 142 | 143 | 140 | 143 | 14,600 |
2014/08/11 | 141 | 142 | 140 | 141 | 24,300 |
2014/08/08 | 146 | 149 | 139 | 142 | 44,600 |
2014/08/07 | 140 | 147 | 140 | 145 | 37,100 |
2014/08/06 | 136 | 141 | 136 | 140 | 48,600 |
2014/08/05 | 140 | 142 | 140 | 141 | 17,400 |
2014/08/04 | 141 | 142 | 141 | 142 | 7,100 |
2014/08/01 | 140 | 142 | 140 | 141 | 81,100 |
2014/07/31 | 140 | 161 | 140 | 140 | 289,300 |
2014/07/30 | 142 | 142 | 140 | 142 | 2,500 |
2014/07/29 | 140 | 142 | 140 | 140 | 54,300 |
2014/07/28 | 140 | 142 | 140 | 141 | 7,300 |
2014/07/25 | 140 | 144 | 140 | 142 | 35,100 |
2014/07/24 | 140 | 142 | 140 | 142 | 10,200 |
2014/07/23 | 140 | 141 | 140 | 140 | 12,700 |
2014/07/22 | 141 | 143 | 140 | 141 | 45,500 |
2014/07/18 | 140 | 141 | 140 | 141 | 47,300 |
2014/07/17 | 140 | 141 | 140 | 140 | 4,400 |
2014/07/16 | 140 | 141 | 140 | 140 | 19,900 |
2014/07/15 | 142 | 142 | 141 | 141 | 6,200 |
2014/07/14 | 140 | 141 | 140 | 141 | 2,300 |
2014/07/11 | 141 | 143 | 140 | 142 | 7,400 |
2014/07/10 | 143 | 144 | 135 | 141 | 48,800 |
2014/07/09 | 142 | 142 | 140 | 142 | 12,000 |
2014/07/08 | 140 | 142 | 140 | 142 | 18,900 |
2014/07/07 | 142 | 144 | 142 | 143 | 13,400 |
2014/07/04 | 145 | 145 | 140 | 142 | 35,800 |
2014/07/03 | 145 | 145 | 142 | 145 | 18,200 |
2014/07/02 | 144 | 144 | 143 | 143 | 204,100 |
2014/07/01 | 144 | 144 | 141 | 142 | 3,800 |
2014/06/30 | 138 | 144 | 138 | 144 | 16,000 |
2014/06/27 | 141 | 141 | 140 | 140 | 15,800 |
2014/06/26 | 141 | 141 | 141 | 141 | 8,000 |
2014/06/25 | 144 | 144 | 141 | 142 | 13,600 |
2014/06/24 | 143 | 143 | 140 | 140 | 5,100 |
2014/06/23 | 144 | 144 | 141 | 143 | 13,800 |
2014/06/20 | 146 | 146 | 143 | 144 | 13,400 |
2014/06/19 | 143 | 144 | 143 | 143 | 8,500 |
2014/06/18 | 140 | 143 | 140 | 143 | 7,800 |
2014/06/17 | 140 | 142 | 140 | 142 | 50,200 |
2014/06/16 | 141 | 144 | 141 | 141 | 31,900 |
2014/06/13 | 141 | 142 | 140 | 142 | 28,800 |
2014/06/12 | 138 | 141 | 138 | 140 | 21,500 |
2014/06/11 | 140 | 143 | 140 | 142 | 1,800 |
2014/06/10 | 144 | 145 | 143 | 143 | 5,300 |
2014/06/09 | 143 | 145 | 143 | 143 | 51,800 |
2014/06/06 | 142 | 143 | 141 | 143 | 7,400 |
2014/06/05 | 140 | 141 | 139 | 140 | 11,600 |
2014/06/04 | 141 | 143 | 141 | 142 | 11,200 |
2014/06/03 | 143 | 143 | 141 | 141 | 5,300 |
2014/06/02 | 141 | 143 | 140 | 142 | 11,200 |
2014/05/30 | 140 | 141 | 140 | 140 | 3,800 |
2014/05/29 | 140 | 142 | 140 | 141 | 7,200 |
2014/05/28 | 141 | 143 | 138 | 139 | 18,800 |
2014/05/27 | 141 | 145 | 141 | 142 | 9,600 |
2014/05/26 | 140 | 147 | 140 | 143 | 38,600 |
2014/05/23 | 140 | 145 | 140 | 145 | 34,500 |
2014/05/22 | 136 | 140 | 136 | 140 | 6,800 |
2014/05/21 | 128 | 136 | 128 | 135 | 46,100 |
2014/05/20 | 124 | 135 | 123 | 133 | 43,600 |
2014/05/19 | 134 | 135 | 124 | 124 | 67,900 |
2014/05/16 | 140 | 141 | 130 | 133 | 39,000 |
2014/05/15 | 138 | 141 | 138 | 140 | 43,700 |
2014/05/14 | 139 | 140 | 138 | 140 | 31,900 |
2014/05/13 | 140 | 143 | 140 | 140 | 7,600 |
2014/05/12 | 141 | 141 | 140 | 140 | 16,400 |
2014/05/09 | 142 | 142 | 140 | 140 | 9,200 |
2014/05/08 | 142 | 142 | 140 | 142 | 24,900 |
2014/05/07 | 139 | 143 | 139 | 143 | 15,600 |
2014/05/02 | 141 | 142 | 140 | 141 | 1,000 |
2014/05/01 | 139 | 143 | 139 | 140 | 5,200 |
2014/04/30 | 143 | 143 | 140 | 142 | 10,600 |
2014/04/28 | 139 | 143 | 138 | 140 | 13,000 |
2014/04/25 | 140 | 143 | 140 | 142 | 30,600 |
2014/04/24 | 142 | 142 | 140 | 141 | 2,500 |
2014/04/23 | 143 | 143 | 140 | 140 | 26,700 |
2014/04/22 | 139 | 146 | 139 | 140 | 26,100 |
2014/04/21 | 141 | 143 | 140 | 140 | 66,100 |
2014/04/18 | 142 | 143 | 141 | 141 | 1,700 |
2014/04/17 | 140 | 143 | 140 | 141 | 600 |
2014/04/16 | 140 | 142 | 139 | 142 | 12,100 |
2014/04/15 | 140 | 141 | 139 | 140 | 1,500 |
2014/04/14 | 135 | 138 | 135 | 138 | 23,400 |
2014/04/11 | 139 | 140 | 138 | 139 | 31,600 |
2014/04/10 | 139 | 140 | 139 | 139 | 25,200 |
2014/04/09 | 138 | 139 | 138 | 138 | 30,000 |
2014/04/08 | 139 | 141 | 136 | 138 | 35,200 |
2014/04/07 | 139 | 141 | 139 | 139 | 12,800 |
2014/04/04 | 142 | 142 | 141 | 141 | 3,500 |
2014/04/03 | 144 | 145 | 141 | 142 | 16,900 |
2014/04/02 | 142 | 144 | 142 | 143 | 8,800 |
2014/04/01 | 134 | 144 | 134 | 141 | 34,500 |
2014/03/31 | 138 | 138 | 136 | 138 | 8,100 |
2014/03/28 | 137 | 139 | 137 | 139 | 2,200 |
2014/03/27 | 135 | 138 | 134 | 138 | 85,200 |
2014/03/26 | 133 | 139 | 133 | 136 | 16,600 |
2014/03/25 | 139 | 139 | 132 | 136 | 12,500 |
2014/03/24 | 132 | 138 | 132 | 138 | 16,400 |
2014/03/20 | 134 | 136 | 132 | 135 | 67,800 |
2014/03/19 | 136 | 137 | 136 | 136 | 18,300 |
2014/03/18 | 137 | 138 | 136 | 136 | 11,800 |
2014/03/17 | 134 | 137 | 132 | 136 | 39,300 |
2014/03/14 | 136 | 140 | 136 | 137 | 53,900 |
2014/03/13 | 140 | 141 | 140 | 140 | 16,000 |
2014/03/12 | 138 | 142 | 138 | 140 | 34,400 |
2014/03/11 | 139 | 141 | 138 | 140 | 30,200 |
2014/03/10 | 141 | 142 | 140 | 140 | 27,800 |
2014/03/07 | 140 | 144 | 140 | 140 | 59,900 |
2014/03/06 | 143 | 143 | 139 | 140 | 119,400 |
2014/03/05 | 140 | 141 | 140 | 141 | 18,300 |
2014/03/04 | 137 | 140 | 137 | 139 | 20,800 |
2014/03/03 | 140 | 141 | 136 | 141 | 105,900 |
2014/02/28 | 141 | 143 | 140 | 140 | 16,500 |
2014/02/27 | 145 | 145 | 141 | 141 | 18,200 |
2014/02/26 | 145 | 145 | 140 | 145 | 48,000 |
2014/02/25 | 144 | 147 | 143 | 145 | 7,800 |
2014/02/24 | 142 | 145 | 141 | 143 | 19,800 |
2014/02/21 | 140 | 145 | 140 | 143 | 9,100 |
2014/02/20 | 140 | 145 | 138 | 140 | 46,200 |
2014/02/19 | 143 | 148 | 141 | 143 | 30,200 |
2014/02/18 | 140 | 143 | 140 | 143 | 39,000 |
2014/02/17 | 137 | 141 | 136 | 139 | 52,400 |
2014/02/14 | 138 | 140 | 135 | 138 | 90,600 |
2014/02/13 | 141 | 141 | 137 | 137 | 93,200 |
2014/02/12 | 146 | 146 | 142 | 142 | 66,700 |
2014/02/10 | 142 | 146 | 142 | 143 | 26,200 |
2014/02/07 | 141 | 141 | 138 | 141 | 75,200 |
2014/02/06 | 139 | 140 | 135 | 140 | 31,000 |
2014/02/05 | 138 | 139 | 131 | 134 | 133,900 |
2014/02/04 | 132 | 151 | 128 | 133 | 550,900 |
2014/02/03 | 135 | 138 | 131 | 132 | 284,700 |
2014/01/31 | 141 | 144 | 138 | 139 | 83,600 |
2014/01/30 | 142 | 143 | 140 | 141 | 114,200 |
2014/01/29 | 145 | 151 | 143 | 144 | 128,400 |
2014/01/28 | 140 | 148 | 140 | 143 | 111,900 |
2014/01/27 | 145 | 145 | 140 | 143 | 182,100 |
2014/01/24 | 150 | 151 | 147 | 148 | 159,400 |
2014/01/23 | 162 | 166 | 150 | 152 | 253,100 |
2014/01/22 | 167 | 168 | 160 | 162 | 225,100 |
2014/01/21 | 164 | 169 | 160 | 165 | 492,600 |
2014/01/20 | 158 | 164 | 154 | 163 | 546,600 |
2014/01/17 | 149 | 162 | 149 | 150 | 760,200 |
2014/01/16 | 150 | 152 | 148 | 151 | 281,600 |
2014/01/15 | 145 | 151 | 144 | 148 | 165,000 |
2014/01/14 | 140 | 148 | 140 | 145 | 71,500 |
2014/01/10 | 147 | 148 | 142 | 148 | 214,500 |
2014/01/09 | 136 | 153 | 136 | 146 | 854,500 |
2014/01/08 | 135 | 136 | 133 | 135 | 82,600 |
2014/01/07 | 131 | 132 | 131 | 131 | 9,200 |
2014/01/06 | 132 | 134 | 127 | 132 | 99,200 |