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 |
---|---|---|---|---|---|
2016/12/30 | 306 | 313 | 304 | 308 | 79,100 |
2016/12/29 | 302 | 310 | 302 | 305 | 75,700 |
2016/12/28 | 303 | 306 | 301 | 303 | 43,600 |
2016/12/27 | 296 | 302 | 296 | 300 | 55,300 |
2016/12/26 | 298 | 303 | 297 | 298 | 64,700 |
2016/12/22 | 307 | 307 | 297 | 300 | 143,900 |
2016/12/21 | 305 | 319 | 305 | 305 | 152,700 |
2016/12/20 | 304 | 326 | 301 | 306 | 685,500 |
2016/12/19 | 290 | 291 | 279 | 281 | 248,700 |
2016/12/16 | 300 | 300 | 291 | 292 | 118,200 |
2016/12/15 | 300 | 304 | 295 | 303 | 224,800 |
2016/12/14 | 305 | 305 | 299 | 302 | 255,200 |
2016/12/13 | 303 | 309 | 301 | 302 | 154,600 |
2016/12/12 | 305 | 309 | 302 | 302 | 228,000 |
2016/12/09 | 309 | 313 | 307 | 313 | 110,900 |
2016/12/08 | 312 | 314 | 307 | 308 | 89,600 |
2016/12/07 | 312 | 317 | 311 | 312 | 108,400 |
2016/12/06 | 319 | 321 | 311 | 314 | 82,200 |
2016/12/05 | 302 | 322 | 302 | 314 | 197,600 |
2016/12/02 | 304 | 308 | 300 | 302 | 131,600 |
2016/12/01 | 307 | 315 | 306 | 306 | 130,300 |
2016/11/30 | 308 | 313 | 306 | 310 | 58,700 |
2016/11/29 | 327 | 334 | 308 | 308 | 323,900 |
2016/11/28 | 305 | 326 | 305 | 319 | 211,900 |
2016/11/25 | 308 | 314 | 303 | 303 | 132,300 |
2016/11/24 | 310 | 314 | 307 | 308 | 102,200 |
2016/11/22 | 315 | 318 | 308 | 315 | 139,400 |
2016/11/21 | 319 | 323 | 312 | 318 | 123,900 |
2016/11/18 | 325 | 331 | 315 | 317 | 301,600 |
2016/11/17 | 305 | 344 | 305 | 329 | 479,700 |
2016/11/16 | 310 | 318 | 302 | 305 | 362,600 |
2016/11/15 | 295 | 319 | 294 | 311 | 407,700 |
2016/11/14 | 285 | 318 | 285 | 305 | 355,200 |
2016/11/11 | 299 | 300 | 287 | 291 | 309,900 |
2016/11/10 | 300 | 316 | 300 | 304 | 456,400 |
2016/11/09 | 306 | 306 | 283 | 293 | 665,900 |
2016/11/08 | 323 | 326 | 293 | 298 | 1,079,300 |
2016/11/07 | 328 | 348 | 307 | 342 | 1,004,400 |
2016/11/04 | 357 | 358 | 332 | 336 | 660,100 |
2016/11/02 | 359 | 367 | 354 | 354 | 488,500 |
2016/11/01 | 359 | 369 | 354 | 356 | 409,800 |
2016/10/31 | 350 | 369 | 350 | 361 | 590,800 |
2016/10/28 | 357 | 372 | 355 | 360 | 711,000 |
2016/10/27 | 355 | 372 | 350 | 362 | 1,360,200 |
2016/10/26 | 380 | 386 | 365 | 372 | 1,091,000 |
2016/10/25 | 421 | 425 | 368 | 388 | 2,782,000 |
2016/10/24 | 492 | 493 | 417 | 417 | 1,670,500 |
2016/10/21 | 517 | 519 | 485 | 497 | 794,700 |
2016/10/20 | 524 | 544 | 515 | 517 | 488,000 |
2016/10/19 | 514 | 527 | 512 | 526 | 277,800 |
2016/10/18 | 522 | 531 | 507 | 514 | 548,400 |
2016/10/17 | 513 | 535 | 501 | 527 | 777,400 |
2016/10/14 | 540 | 548 | 503 | 512 | 940,000 |
2016/10/13 | 526 | 541 | 521 | 534 | 730,400 |
2016/10/12 | 499 | 542 | 490 | 532 | 1,476,200 |
2016/10/11 | 494 | 506 | 482 | 496 | 519,900 |
2016/10/07 | 501 | 524 | 479 | 494 | 1,901,900 |
2016/10/06 | 461 | 500 | 456 | 500 | 2,095,300 |
2016/10/05 | 456 | 460 | 450 | 454 | 327,200 |
2016/10/04 | 460 | 465 | 443 | 458 | 455,300 |
2016/10/03 | 467 | 475 | 458 | 463 | 474,500 |
2016/09/30 | 450 | 463 | 448 | 458 | 517,000 |
2016/09/29 | 460 | 471 | 442 | 455 | 1,032,800 |
2016/09/28 | 458 | 480 | 446 | 469 | 2,230,600 |
2016/09/27 | 430 | 467 | 423 | 464 | 2,994,000 |
2016/09/26 | 392 | 433 | 387 | 429 | 1,569,900 |
2016/09/23 | 376 | 396 | 376 | 391 | 621,500 |
2016/09/21 | 373 | 385 | 371 | 378 | 396,800 |
2016/09/20 | 360 | 386 | 360 | 378 | 1,153,300 |
2016/09/16 | 386 | 388 | 351 | 371 | 1,900,000 |
2016/09/15 | 386 | 396 | 375 | 389 | 934,200 |
2016/09/14 | 394 | 400 | 362 | 394 | 2,524,900 |
2016/09/13 | 381 | 396 | 376 | 395 | 1,350,000 |
2016/09/12 | 362 | 387 | 362 | 371 | 1,188,600 |
2016/09/09 | 343 | 365 | 341 | 362 | 851,700 |
2016/09/08 | 345 | 352 | 325 | 348 | 985,100 |
2016/09/07 | 312 | 359 | 311 | 343 | 2,487,400 |
2016/09/06 | 308 | 323 | 305 | 313 | 943,500 |
2016/09/05 | 297 | 311 | 295 | 308 | 803,000 |
2016/09/02 | 293 | 305 | 292 | 296 | 827,500 |
2016/09/01 | 280 | 294 | 280 | 294 | 732,600 |
2016/08/31 | 282 | 284 | 271 | 280 | 733,900 |
2016/08/30 | 299 | 312 | 271 | 286 | 3,636,500 |
2016/08/29 | 266 | 305 | 261 | 294 | 1,754,200 |
2016/08/26 | 259 | 267 | 256 | 266 | 597,200 |
2016/08/25 | 243 | 265 | 239 | 265 | 643,600 |
2016/08/24 | 241 | 255 | 241 | 242 | 564,000 |
2016/08/23 | 232 | 242 | 232 | 242 | 294,400 |
2016/08/22 | 232 | 235 | 231 | 232 | 85,900 |
2016/08/19 | 233 | 236 | 231 | 235 | 227,700 |
2016/08/18 | 234 | 234 | 229 | 231 | 88,400 |
2016/08/17 | 231 | 233 | 229 | 233 | 140,700 |
2016/08/16 | 227 | 231 | 225 | 228 | 118,900 |
2016/08/15 | 221 | 228 | 219 | 226 | 159,500 |
2016/08/12 | 229 | 229 | 215 | 221 | 372,400 |
2016/08/10 | 227 | 238 | 227 | 232 | 198,600 |
2016/08/09 | 240 | 243 | 224 | 227 | 484,000 |
2016/08/08 | 242 | 246 | 238 | 239 | 441,900 |
2016/08/05 | 238 | 242 | 232 | 238 | 830,400 |
2016/08/04 | 231 | 238 | 231 | 236 | 783,600 |
2016/08/03 | 220 | 234 | 219 | 231 | 813,200 |
2016/08/02 | 207 | 226 | 204 | 226 | 702,600 |
2016/08/01 | 202 | 205 | 200 | 203 | 54,900 |
2016/07/29 | 199 | 202 | 197 | 201 | 49,000 |
2016/07/28 | 200 | 201 | 199 | 200 | 23,200 |
2016/07/27 | 200 | 202 | 196 | 202 | 73,500 |
2016/07/26 | 200 | 203 | 200 | 200 | 34,200 |
2016/07/25 | 200 | 201 | 199 | 200 | 41,000 |
2016/07/22 | 202 | 204 | 199 | 201 | 68,200 |
2016/07/21 | 210 | 211 | 197 | 200 | 228,700 |
2016/07/20 | 212 | 215 | 207 | 209 | 402,200 |
2016/07/19 | 198 | 210 | 197 | 209 | 320,700 |
2016/07/15 | 201 | 202 | 197 | 197 | 76,100 |
2016/07/14 | 203 | 204 | 200 | 201 | 58,700 |
2016/07/13 | 200 | 205 | 197 | 203 | 237,500 |
2016/07/12 | 200 | 201 | 198 | 198 | 38,100 |
2016/07/11 | 197 | 200 | 196 | 198 | 81,700 |
2016/07/08 | 196 | 199 | 194 | 195 | 77,600 |
2016/07/07 | 202 | 210 | 197 | 198 | 160,500 |
2016/07/06 | 198 | 202 | 194 | 202 | 140,200 |
2016/07/05 | 199 | 203 | 196 | 200 | 107,700 |
2016/07/04 | 197 | 202 | 197 | 198 | 137,200 |
2016/07/01 | 192 | 201 | 190 | 198 | 515,800 |
2016/06/30 | 185 | 192 | 185 | 190 | 142,600 |
2016/06/29 | 180 | 187 | 180 | 184 | 74,200 |
2016/06/28 | 178 | 186 | 176 | 183 | 86,200 |
2016/06/27 | 168 | 185 | 168 | 182 | 96,700 |
2016/06/24 | 190 | 190 | 154 | 166 | 322,400 |
2016/06/23 | 188 | 191 | 183 | 189 | 158,300 |
2016/06/22 | 189 | 190 | 183 | 188 | 112,900 |
2016/06/21 | 191 | 195 | 188 | 189 | 75,900 |
2016/06/20 | 181 | 193 | 181 | 189 | 172,900 |
2016/06/17 | 182 | 189 | 179 | 179 | 92,100 |
2016/06/16 | 179 | 183 | 169 | 180 | 160,400 |
2016/06/15 | 168 | 175 | 166 | 174 | 107,900 |
2016/06/14 | 186 | 187 | 167 | 168 | 190,000 |
2016/06/13 | 191 | 191 | 184 | 184 | 100,300 |
2016/06/10 | 190 | 194 | 188 | 193 | 100,900 |
2016/06/09 | 186 | 190 | 186 | 189 | 49,000 |
2016/06/08 | 190 | 190 | 186 | 188 | 32,700 |
2016/06/07 | 187 | 190 | 187 | 189 | 57,600 |
2016/06/06 | 185 | 188 | 185 | 186 | 53,400 |
2016/06/03 | 188 | 190 | 186 | 188 | 104,500 |
2016/06/02 | 192 | 192 | 187 | 191 | 117,300 |
2016/06/01 | 191 | 194 | 190 | 192 | 69,600 |
2016/05/31 | 192 | 194 | 192 | 193 | 38,900 |
2016/05/30 | 191 | 196 | 190 | 192 | 95,200 |
2016/05/27 | 188 | 192 | 187 | 190 | 91,700 |
2016/05/26 | 192 | 193 | 189 | 190 | 98,000 |
2016/05/25 | 195 | 197 | 191 | 193 | 152,300 |
2016/05/24 | 194 | 197 | 193 | 195 | 202,300 |
2016/05/23 | 197 | 199 | 191 | 198 | 399,200 |
2016/05/20 | 182 | 195 | 181 | 194 | 578,000 |
2016/05/19 | 180 | 187 | 179 | 182 | 127,500 |
2016/05/18 | 180 | 188 | 176 | 178 | 218,000 |
2016/05/17 | 180 | 186 | 179 | 183 | 203,000 |
2016/05/16 | 185 | 190 | 179 | 180 | 333,500 |
2016/05/13 | 208 | 209 | 187 | 187 | 1,121,000 |
2016/05/12 | 222 | 245 | 211 | 216 | 2,640,400 |
2016/05/11 | 209 | 230 | 206 | 230 | 1,523,600 |
2016/05/10 | 207 | 209 | 205 | 206 | 113,600 |
2016/05/09 | 200 | 213 | 199 | 204 | 286,600 |
2016/05/06 | 201 | 203 | 197 | 199 | 187,600 |
2016/05/02 | 195 | 200 | 193 | 199 | 171,900 |
2016/04/28 | 206 | 210 | 196 | 198 | 577,000 |
2016/04/27 | 196 | 210 | 193 | 207 | 1,098,100 |
2016/04/26 | 197 | 200 | 184 | 193 | 291,000 |
2016/04/25 | 195 | 203 | 194 | 198 | 253,900 |
2016/04/22 | 194 | 196 | 190 | 195 | 146,900 |
2016/04/21 | 195 | 197 | 192 | 194 | 108,800 |
2016/04/20 | 195 | 203 | 194 | 196 | 247,000 |
2016/04/19 | 191 | 196 | 190 | 195 | 215,300 |
2016/04/18 | 188 | 191 | 182 | 191 | 185,600 |
2016/04/15 | 191 | 193 | 186 | 189 | 136,400 |
2016/04/14 | 191 | 197 | 190 | 194 | 73,300 |
2016/04/13 | 190 | 198 | 190 | 194 | 246,800 |
2016/04/12 | 192 | 193 | 188 | 188 | 88,700 |
2016/04/11 | 198 | 198 | 188 | 192 | 182,800 |
2016/04/08 | 182 | 194 | 182 | 192 | 188,700 |
2016/04/07 | 180 | 191 | 180 | 187 | 137,200 |
2016/04/06 | 176 | 187 | 174 | 183 | 207,800 |
2016/04/05 | 190 | 190 | 177 | 181 | 355,400 |
2016/04/04 | 187 | 197 | 181 | 189 | 263,900 |
2016/04/01 | 196 | 198 | 182 | 187 | 582,800 |
2016/03/31 | 198 | 201 | 194 | 198 | 335,600 |
2016/03/30 | 202 | 207 | 199 | 199 | 704,800 |
2016/03/29 | 198 | 205 | 197 | 200 | 642,300 |
2016/03/28 | 197 | 205 | 193 | 198 | 1,148,600 |
2016/03/25 | 188 | 203 | 187 | 199 | 4,066,500 |
2016/03/24 | 180 | 187 | 178 | 181 | 472,900 |
2016/03/23 | 182 | 188 | 179 | 184 | 648,600 |
2016/03/22 | 178 | 185 | 173 | 184 | 977,000 |
2016/03/18 | 159 | 189 | 158 | 178 | 1,952,400 |
2016/03/17 | 157 | 169 | 156 | 160 | 619,000 |
2016/03/16 | 157 | 160 | 155 | 155 | 105,400 |
2016/03/15 | 155 | 157 | 154 | 157 | 50,000 |
2016/03/14 | 157 | 159 | 154 | 156 | 67,900 |
2016/03/11 | 150 | 157 | 150 | 153 | 89,800 |
2016/03/10 | 151 | 153 | 150 | 150 | 101,900 |
2016/03/09 | 158 | 158 | 151 | 152 | 48,700 |
2016/03/08 | 159 | 161 | 155 | 155 | 35,300 |
2016/03/07 | 160 | 160 | 155 | 157 | 32,200 |
2016/03/04 | 160 | 162 | 158 | 161 | 28,400 |
2016/03/03 | 152 | 160 | 152 | 157 | 53,900 |
2016/03/02 | 154 | 155 | 151 | 151 | 47,400 |
2016/03/01 | 149 | 154 | 148 | 150 | 46,500 |
2016/02/29 | 149 | 156 | 149 | 154 | 58,500 |
2016/02/26 | 150 | 152 | 147 | 148 | 52,000 |
2016/02/25 | 149 | 152 | 149 | 149 | 24,400 |
2016/02/24 | 148 | 151 | 147 | 151 | 33,300 |
2016/02/23 | 152 | 157 | 148 | 149 | 75,500 |
2016/02/22 | 148 | 157 | 148 | 151 | 239,100 |
2016/02/19 | 148 | 171 | 145 | 146 | 2,187,800 |
2016/02/18 | 146 | 149 | 142 | 145 | 36,000 |
2016/02/17 | 142 | 147 | 136 | 142 | 53,600 |
2016/02/16 | 136 | 147 | 136 | 142 | 39,100 |
2016/02/15 | 132 | 139 | 130 | 139 | 69,500 |
2016/02/12 | 135 | 136 | 124 | 127 | 271,600 |
2016/02/10 | 150 | 151 | 138 | 143 | 118,200 |
2016/02/09 | 152 | 153 | 142 | 147 | 178,700 |
2016/02/08 | 153 | 162 | 153 | 157 | 29,200 |
2016/02/05 | 163 | 163 | 152 | 156 | 179,400 |
2016/02/04 | 164 | 166 | 161 | 163 | 87,000 |
2016/02/03 | 168 | 168 | 163 | 163 | 55,100 |
2016/02/02 | 175 | 178 | 167 | 169 | 142,900 |
2016/02/01 | 168 | 182 | 167 | 175 | 344,400 |
2016/01/29 | 160 | 167 | 156 | 167 | 152,100 |
2016/01/28 | 163 | 165 | 159 | 159 | 68,300 |
2016/01/27 | 161 | 163 | 160 | 162 | 44,700 |
2016/01/26 | 164 | 164 | 154 | 157 | 101,000 |
2016/01/25 | 162 | 165 | 158 | 165 | 44,100 |
2016/01/22 | 156 | 162 | 156 | 160 | 64,200 |
2016/01/21 | 163 | 165 | 152 | 156 | 179,800 |
2016/01/20 | 170 | 172 | 159 | 163 | 211,600 |
2016/01/19 | 163 | 170 | 161 | 169 | 259,500 |
2016/01/18 | 166 | 170 | 161 | 165 | 547,700 |
2016/01/15 | 182 | 195 | 173 | 176 | 1,527,400 |
2016/01/14 | 173 | 174 | 164 | 174 | 624,900 |
2016/01/13 | 164 | 181 | 162 | 178 | 643,800 |
2016/01/12 | 166 | 173 | 160 | 165 | 349,900 |
2016/01/08 | 154 | 175 | 152 | 170 | 442,200 |
2016/01/07 | 158 | 159 | 156 | 156 | 50,400 |
2016/01/06 | 162 | 164 | 157 | 160 | 171,400 |
2016/01/05 | 159 | 163 | 156 | 163 | 99,500 |
2016/01/04 | 159 | 162 | 158 | 158 | 111,500 |