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 |
---|---|---|---|---|---|
2019/12/30 | 299 | 300 | 296 | 300 | 40,700 |
2019/12/27 | 295 | 299 | 291 | 299 | 35,600 |
2019/12/26 | 285 | 292 | 285 | 291 | 67,800 |
2019/12/25 | 293 | 296 | 288 | 290 | 56,300 |
2019/12/24 | 296 | 300 | 292 | 296 | 49,900 |
2019/12/23 | 297 | 300 | 294 | 297 | 34,700 |
2019/12/20 | 300 | 301 | 298 | 300 | 12,200 |
2019/12/19 | 297 | 301 | 297 | 301 | 41,200 |
2019/12/18 | 296 | 300 | 293 | 300 | 51,500 |
2019/12/17 | 295 | 298 | 290 | 298 | 36,300 |
2019/12/16 | 300 | 300 | 290 | 292 | 31,400 |
2019/12/13 | 299 | 300 | 295 | 300 | 34,000 |
2019/12/12 | 297 | 300 | 297 | 298 | 12,300 |
2019/12/11 | 299 | 300 | 298 | 298 | 7,600 |
2019/12/10 | 299 | 300 | 297 | 300 | 15,500 |
2019/12/09 | 298 | 300 | 296 | 299 | 18,100 |
2019/12/06 | 298 | 299 | 296 | 299 | 9,400 |
2019/12/05 | 299 | 299 | 297 | 298 | 9,000 |
2019/12/04 | 299 | 300 | 297 | 300 | 5,300 |
2019/12/03 | 299 | 301 | 298 | 300 | 4,500 |
2019/12/02 | 298 | 301 | 297 | 301 | 31,100 |
2019/11/29 | 299 | 299 | 296 | 298 | 13,700 |
2019/11/28 | 295 | 300 | 291 | 300 | 48,400 |
2019/11/27 | 300 | 301 | 290 | 294 | 152,200 |
2019/11/26 | 300 | 301 | 298 | 299 | 11,900 |
2019/11/25 | 303 | 303 | 296 | 297 | 28,500 |
2019/11/22 | 301 | 303 | 299 | 301 | 18,600 |
2019/11/21 | 300 | 300 | 292 | 300 | 33,800 |
2019/11/20 | 296 | 299 | 296 | 299 | 7,000 |
2019/11/19 | 300 | 300 | 296 | 297 | 14,900 |
2019/11/18 | 298 | 302 | 295 | 300 | 24,300 |
2019/11/15 | 296 | 299 | 294 | 298 | 31,200 |
2019/11/14 | 299 | 301 | 293 | 300 | 44,300 |
2019/11/13 | 302 | 304 | 298 | 299 | 25,600 |
2019/11/12 | 302 | 303 | 301 | 301 | 2,600 |
2019/11/11 | 299 | 302 | 299 | 302 | 6,300 |
2019/11/08 | 301 | 303 | 296 | 298 | 76,900 |
2019/11/07 | 303 | 303 | 299 | 299 | 42,400 |
2019/11/06 | 303 | 305 | 301 | 301 | 23,500 |
2019/11/05 | 301 | 307 | 301 | 302 | 18,300 |
2019/11/01 | 305 | 310 | 299 | 301 | 102,000 |
2019/10/31 | 307 | 310 | 303 | 306 | 10,500 |
2019/10/30 | 307 | 307 | 302 | 307 | 12,400 |
2019/10/29 | 306 | 316 | 302 | 305 | 79,600 |
2019/10/28 | 300 | 305 | 297 | 302 | 32,400 |
2019/10/25 | 303 | 303 | 295 | 295 | 23,300 |
2019/10/24 | 303 | 306 | 300 | 304 | 11,300 |
2019/10/23 | 301 | 305 | 300 | 301 | 26,700 |
2019/10/21 | 301 | 306 | 300 | 301 | 26,700 |
2019/10/18 | 308 | 309 | 299 | 301 | 25,600 |
2019/10/17 | 308 | 309 | 293 | 308 | 77,900 |
2019/10/16 | 311 | 312 | 307 | 309 | 43,200 |
2019/10/15 | 313 | 314 | 309 | 311 | 16,000 |
2019/10/11 | 315 | 315 | 310 | 313 | 3,400 |
2019/10/10 | 315 | 315 | 309 | 315 | 47,700 |
2019/10/09 | 313 | 316 | 310 | 316 | 37,700 |
2019/10/08 | 309 | 317 | 307 | 316 | 42,200 |
2019/10/07 | 310 | 311 | 306 | 307 | 8,000 |
2019/10/04 | 308 | 310 | 307 | 310 | 9,600 |
2019/10/03 | 311 | 314 | 305 | 307 | 27,300 |
2019/10/02 | 317 | 320 | 311 | 315 | 55,300 |
2019/10/01 | 312 | 323 | 312 | 322 | 67,400 |
2019/09/30 | 311 | 311 | 300 | 309 | 264,200 |
2019/09/27 | 317 | 317 | 303 | 312 | 205,400 |
2019/09/26 | 327 | 331 | 315 | 317 | 243,500 |
2019/09/25 | 333 | 336 | 313 | 313 | 207,300 |
2019/09/24 | 331 | 333 | 328 | 330 | 112,500 |
2019/09/20 | 336 | 336 | 329 | 331 | 169,500 |
2019/09/19 | 343 | 344 | 335 | 336 | 68,900 |
2019/09/18 | 339 | 342 | 332 | 335 | 80,900 |
2019/09/17 | 350 | 351 | 339 | 342 | 70,300 |
2019/09/13 | 353 | 353 | 339 | 351 | 287,000 |
2019/09/12 | 352 | 353 | 339 | 348 | 212,000 |
2019/09/11 | 350 | 354 | 350 | 351 | 14,900 |
2019/09/10 | 352 | 354 | 351 | 353 | 13,700 |
2019/09/09 | 351 | 355 | 345 | 353 | 61,000 |
2019/09/06 | 348 | 351 | 338 | 351 | 138,600 |
2019/09/05 | 344 | 347 | 340 | 345 | 54,700 |
2019/09/04 | 341 | 344 | 336 | 344 | 42,200 |
2019/09/03 | 339 | 341 | 330 | 341 | 48,300 |
2019/09/02 | 330 | 339 | 329 | 337 | 59,700 |
2019/08/30 | 328 | 335 | 314 | 333 | 128,200 |
2019/08/29 | 324 | 329 | 322 | 328 | 14,800 |
2019/08/28 | 340 | 340 | 317 | 326 | 199,600 |
2019/08/27 | 340 | 345 | 335 | 335 | 85,700 |
2019/08/26 | 344 | 344 | 338 | 340 | 42,000 |
2019/08/23 | 345 | 346 | 342 | 343 | 17,700 |
2019/08/22 | 352 | 353 | 343 | 348 | 46,500 |
2019/08/21 | 359 | 364 | 343 | 353 | 222,900 |
2019/08/20 | 351 | 352 | 347 | 348 | 9,500 |
2019/08/19 | 350 | 352 | 344 | 351 | 21,200 |
2019/08/16 | 355 | 355 | 346 | 347 | 17,100 |
2019/08/15 | 348 | 355 | 337 | 355 | 79,800 |
2019/08/14 | 357 | 357 | 350 | 353 | 18,200 |
2019/08/13 | 354 | 356 | 347 | 351 | 24,900 |
2019/08/09 | 356 | 357 | 349 | 357 | 27,400 |
2019/08/08 | 353 | 360 | 352 | 356 | 65,300 |
2019/08/07 | 351 | 352 | 347 | 350 | 13,600 |
2019/08/06 | 345 | 353 | 337 | 352 | 22,200 |
2019/08/05 | 352 | 353 | 333 | 353 | 87,600 |
2019/08/02 | 358 | 359 | 351 | 353 | 73,100 |
2019/08/01 | 373 | 373 | 366 | 366 | 90,000 |
2019/07/31 | 370 | 378 | 364 | 374 | 125,400 |
2019/07/30 | 370 | 374 | 363 | 368 | 68,500 |
2019/07/29 | 379 | 381 | 366 | 370 | 80,900 |
2019/07/26 | 374 | 379 | 368 | 373 | 95,000 |
2019/07/25 | 370 | 378 | 370 | 376 | 79,500 |
2019/07/24 | 369 | 370 | 367 | 369 | 16,500 |
2019/07/23 | 362 | 376 | 362 | 371 | 74,500 |
2019/07/22 | 358 | 364 | 358 | 361 | 29,100 |
2019/07/19 | 360 | 367 | 358 | 361 | 27,600 |
2019/07/18 | 360 | 360 | 356 | 359 | 20,100 |
2019/07/17 | 361 | 361 | 357 | 360 | 18,500 |
2019/07/16 | 361 | 361 | 358 | 360 | 15,200 |
2019/07/12 | 363 | 368 | 360 | 361 | 16,300 |
2019/07/11 | 369 | 370 | 363 | 363 | 22,400 |
2019/07/10 | 360 | 368 | 359 | 368 | 34,200 |
2019/07/09 | 357 | 362 | 357 | 359 | 31,200 |
2019/07/08 | 358 | 358 | 354 | 354 | 16,300 |
2019/07/05 | 359 | 359 | 357 | 358 | 5,900 |
2019/07/04 | 358 | 358 | 356 | 356 | 14,600 |
2019/07/03 | 358 | 358 | 354 | 355 | 15,200 |
2019/07/02 | 351 | 360 | 351 | 358 | 38,100 |
2019/07/01 | 352 | 352 | 349 | 351 | 20,400 |
2019/06/28 | 356 | 356 | 348 | 352 | 19,000 |
2019/06/27 | 356 | 357 | 353 | 353 | 13,200 |
2019/06/26 | 353 | 358 | 351 | 357 | 51,100 |
2019/06/25 | 352 | 353 | 346 | 348 | 47,700 |
2019/06/24 | 349 | 356 | 343 | 349 | 33,000 |
2019/06/21 | 353 | 355 | 349 | 349 | 41,900 |
2019/06/20 | 353 | 356 | 352 | 355 | 10,400 |
2019/06/19 | 357 | 361 | 352 | 354 | 39,100 |
2019/06/18 | 383 | 388 | 348 | 355 | 505,200 |
2019/06/17 | 360 | 361 | 356 | 356 | 7,800 |
2019/06/14 | 359 | 363 | 358 | 359 | 11,100 |
2019/06/13 | 361 | 361 | 354 | 358 | 28,800 |
2019/06/12 | 359 | 362 | 356 | 356 | 25,600 |
2019/06/11 | 374 | 374 | 361 | 361 | 72,000 |
2019/06/10 | 371 | 378 | 370 | 377 | 85,300 |
2019/06/07 | 363 | 371 | 361 | 371 | 73,100 |
2019/06/06 | 358 | 364 | 354 | 360 | 23,700 |
2019/06/05 | 368 | 368 | 354 | 357 | 49,500 |
2019/06/04 | 363 | 370 | 354 | 364 | 62,300 |
2019/06/03 | 375 | 375 | 354 | 371 | 70,000 |
2019/05/31 | 380 | 380 | 366 | 368 | 109,800 |
2019/05/30 | 382 | 384 | 364 | 373 | 148,700 |
2019/05/29 | 381 | 386 | 378 | 382 | 41,600 |
2019/05/28 | 387 | 393 | 380 | 385 | 93,200 |
2019/05/27 | 383 | 386 | 377 | 382 | 54,500 |
2019/05/24 | 369 | 387 | 369 | 383 | 97,900 |
2019/05/23 | 381 | 384 | 369 | 371 | 77,400 |
2019/05/22 | 370 | 389 | 370 | 383 | 186,500 |
2019/05/21 | 366 | 370 | 359 | 370 | 58,600 |
2019/05/20 | 360 | 370 | 360 | 370 | 155,700 |
2019/05/17 | 358 | 364 | 357 | 364 | 51,400 |
2019/05/16 | 358 | 361 | 357 | 361 | 28,600 |
2019/05/15 | 361 | 363 | 357 | 361 | 19,700 |
2019/05/14 | 363 | 365 | 359 | 361 | 89,500 |
2019/05/13 | 358 | 365 | 356 | 364 | 103,000 |
2019/05/10 | 350 | 361 | 349 | 358 | 108,100 |
2019/05/09 | 337 | 350 | 336 | 350 | 58,900 |
2019/05/08 | 350 | 351 | 340 | 341 | 40,800 |
2019/05/07 | 346 | 352 | 341 | 350 | 43,100 |
2019/04/26 | 354 | 354 | 344 | 352 | 56,400 |
2019/04/25 | 350 | 353 | 344 | 353 | 52,900 |
2019/04/24 | 343 | 358 | 343 | 348 | 293,800 |
2019/04/23 | 332 | 335 | 330 | 335 | 31,200 |
2019/04/22 | 329 | 334 | 321 | 332 | 65,200 |
2019/04/19 | 328 | 330 | 320 | 327 | 47,300 |
2019/04/18 | 325 | 332 | 320 | 327 | 41,500 |
2019/04/17 | 329 | 331 | 324 | 325 | 18,300 |
2019/04/16 | 334 | 336 | 326 | 329 | 38,800 |
2019/04/15 | 337 | 340 | 325 | 327 | 43,400 |
2019/04/12 | 332 | 338 | 326 | 338 | 33,500 |
2019/04/11 | 334 | 334 | 329 | 334 | 30,500 |
2019/04/10 | 330 | 332 | 317 | 332 | 127,800 |
2019/04/09 | 334 | 334 | 322 | 322 | 41,400 |
2019/04/08 | 331 | 337 | 326 | 334 | 61,800 |
2019/04/05 | 330 | 334 | 327 | 330 | 63,800 |
2019/04/04 | 329 | 338 | 327 | 327 | 92,200 |
2019/04/03 | 334 | 339 | 323 | 332 | 149,000 |
2019/04/02 | 342 | 346 | 330 | 334 | 139,500 |
2019/04/01 | 345 | 346 | 336 | 337 | 150,900 |
2019/03/29 | 357 | 359 | 342 | 347 | 155,400 |
2019/03/28 | 358 | 360 | 351 | 360 | 32,400 |
2019/03/27 | 364 | 364 | 353 | 353 | 370,000 |
2019/03/26 | 356 | 366 | 355 | 364 | 54,600 |
2019/03/25 | 354 | 362 | 350 | 358 | 26,800 |
2019/03/22 | 360 | 360 | 356 | 360 | 13,500 |
2019/03/20 | 362 | 364 | 354 | 360 | 17,500 |
2019/03/19 | 363 | 366 | 362 | 365 | 44,700 |
2019/03/18 | 352 | 363 | 352 | 363 | 45,500 |
2019/03/15 | 352 | 360 | 352 | 356 | 23,600 |
2019/03/14 | 361 | 362 | 356 | 358 | 12,900 |
2019/03/13 | 359 | 363 | 353 | 363 | 31,600 |
2019/03/12 | 357 | 360 | 354 | 358 | 37,700 |
2019/03/11 | 347 | 357 | 339 | 357 | 49,900 |
2019/03/08 | 348 | 350 | 345 | 345 | 27,800 |
2019/03/07 | 351 | 352 | 349 | 349 | 7,200 |
2019/03/06 | 352 | 354 | 348 | 351 | 18,000 |
2019/03/05 | 357 | 358 | 348 | 357 | 77,500 |
2019/03/04 | 354 | 365 | 354 | 360 | 107,000 |
2019/03/01 | 357 | 357 | 351 | 354 | 19,200 |
2019/02/28 | 357 | 357 | 351 | 354 | 16,900 |
2019/02/27 | 359 | 359 | 355 | 357 | 12,700 |
2019/02/26 | 360 | 366 | 351 | 358 | 106,400 |
2019/02/25 | 359 | 359 | 356 | 357 | 7,400 |
2019/02/22 | 357 | 360 | 355 | 359 | 28,900 |
2019/02/21 | 360 | 360 | 353 | 359 | 26,000 |
2019/02/20 | 358 | 359 | 356 | 358 | 11,900 |
2019/02/19 | 356 | 360 | 355 | 357 | 40,400 |
2019/02/18 | 359 | 360 | 357 | 359 | 36,300 |
2019/02/15 | 358 | 360 | 358 | 359 | 17,700 |
2019/02/14 | 358 | 361 | 358 | 360 | 33,700 |
2019/02/13 | 361 | 364 | 358 | 359 | 28,700 |
2019/02/12 | 358 | 364 | 357 | 361 | 50,800 |
2019/02/08 | 361 | 361 | 356 | 361 | 35,400 |
2019/02/07 | 358 | 363 | 357 | 362 | 28,100 |
2019/02/06 | 359 | 362 | 358 | 358 | 23,700 |
2019/02/05 | 362 | 364 | 357 | 360 | 42,100 |
2019/02/04 | 359 | 363 | 359 | 360 | 27,200 |
2019/02/01 | 362 | 362 | 360 | 360 | 35,100 |
2019/01/31 | 362 | 365 | 362 | 363 | 27,500 |
2019/01/30 | 360 | 365 | 357 | 362 | 55,700 |
2019/01/29 | 369 | 370 | 357 | 361 | 93,000 |
2019/01/28 | 362 | 364 | 358 | 361 | 37,100 |
2019/01/25 | 360 | 365 | 359 | 363 | 50,300 |
2019/01/24 | 356 | 364 | 355 | 360 | 72,500 |
2019/01/23 | 370 | 372 | 355 | 355 | 250,000 |
2019/01/22 | 401 | 415 | 369 | 375 | 1,204,100 |
2019/01/21 | 384 | 390 | 377 | 389 | 87,900 |
2019/01/18 | 386 | 391 | 381 | 385 | 93,600 |
2019/01/17 | 373 | 389 | 373 | 386 | 162,800 |
2019/01/16 | 369 | 377 | 365 | 375 | 142,800 |
2019/01/15 | 358 | 367 | 357 | 366 | 100,900 |
2019/01/11 | 356 | 365 | 355 | 363 | 116,100 |
2019/01/10 | 348 | 356 | 347 | 355 | 58,900 |
2019/01/09 | 343 | 352 | 343 | 350 | 82,600 |
2019/01/08 | 342 | 347 | 342 | 342 | 33,100 |
2019/01/07 | 342 | 350 | 340 | 345 | 57,300 |
2019/01/04 | 336 | 343 | 331 | 341 | 57,300 |