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
2020/12/30 318 326 318 325 27,300
2020/12/29 322 324 316 316 19,800
2020/12/28 319 323 317 317 27,200
2020/12/25 320 322 314 318 32,900
2020/12/24 322 326 318 321 28,800
2020/12/23 326 331 311 320 59,200
2020/12/22 324 326 321 326 26,700
2020/12/21 321 327 321 324 13,200
2020/12/18 322 327 322 325 12,600
2020/12/17 326 328 309 321 60,600
2020/12/16 327 327 320 323 15,800
2020/12/15 323 326 321 324 8,500
2020/12/14 327 327 325 326 4,100
2020/12/11 324 327 323 327 8,500
2020/12/10 329 330 322 322 18,900
2020/12/09 336 338 325 329 33,400
2020/12/08 324 337 322 336 75,700
2020/12/07 325 327 324 325 10,700
2020/12/04 323 327 320 324 21,400
2020/12/03 328 330 321 321 24,600
2020/12/02 331 332 324 330 25,500
2020/12/01 330 340 327 330 84,000
2020/11/30 328 329 323 329 27,900
2020/11/27 330 330 323 328 13,700
2020/11/26 329 331 314 329 43,100
2020/11/25 325 331 321 325 80,800
2020/11/24 330 331 324 331 50,000
2020/11/20 323 327 321 325 15,500
2020/11/19 324 326 318 324 19,000
2020/11/18 319 324 312 324 41,000
2020/11/17 313 327 307 316 132,500
2020/11/16 301 306 298 301 29,500
2020/11/13 303 303 294 298 25,500
2020/11/12 305 305 297 305 24,200
2020/11/11 300 305 299 304 9,000
2020/11/10 306 308 290 296 33,200
2020/11/09 305 307 301 304 4,800
2020/11/06 303 305 301 305 6,500
2020/11/05 303 307 298 302 26,200
2020/11/04 309 309 300 301 8,600
2020/11/02 302 306 302 306 7,700
2020/10/30 310 310 299 299 9,700
2020/10/29 304 304 293 302 41,300
2020/10/28 309 315 300 302 45,300
2020/10/27 315 315 309 313 12,500
2020/10/26 313 314 303 309 25,900
2020/10/23 318 318 310 315 15,400
2020/10/22 319 321 314 317 9,300
2020/10/21 329 329 318 318 25,400
2020/10/20 317 328 315 328 18,200
2020/10/19 315 320 310 315 14,600
2020/10/16 314 317 306 314 28,700
2020/10/15 320 323 311 313 31,800
2020/10/14 325 325 311 320 40,000
2020/10/13 328 328 322 325 17,900
2020/10/12 327 329 324 325 21,700
2020/10/09 325 327 322 323 24,800
2020/10/08 327 331 325 327 37,500
2020/10/07 338 338 326 331 76,700
2020/10/06 353 365 337 338 466,700
2020/10/05 330 345 323 345 57,400
2020/10/02 331 332 322 323 13,700
2020/09/30 329 335 329 331 16,000
2020/09/29 329 333 326 330 18,700
2020/09/28 326 329 321 326 15,500
2020/09/25 326 327 320 325 19,300
2020/09/24 332 332 325 325 18,800
2020/09/23 327 336 322 332 25,000
2020/09/18 328 332 326 332 21,700
2020/09/17 333 333 329 331 9,300
2020/09/16 332 336 332 333 14,400
2020/09/15 324 336 324 336 31,100
2020/09/14 338 338 321 323 41,200
2020/09/11 321 333 321 333 13,900
2020/09/10 332 332 323 323 9,800
2020/09/09 329 331 322 328 24,300
2020/09/08 333 334 327 331 26,100
2020/09/07 334 339 332 332 30,400
2020/09/04 337 337 330 337 59,400
2020/09/03 346 346 339 341 15,000
2020/09/02 342 350 342 342 33,900
2020/09/01 352 353 336 346 199,000
2020/08/31 312 345 310 343 263,400
2020/08/28 320 322 307 310 126,100
2020/08/27 318 332 315 320 104,700
2020/08/26 315 320 312 320 21,900
2020/08/25 319 320 313 317 22,100
2020/08/24 309 318 309 317 37,000
2020/08/21 309 311 305 308 21,800
2020/08/20 309 309 304 305 20,900
2020/08/19 311 312 306 310 16,000
2020/08/18 312 313 307 313 24,600
2020/08/17 311 311 302 308 31,300
2020/08/14 320 320 312 314 15,900
2020/08/13 301 320 301 320 138,200
2020/08/12 333 333 323 330 52,700
2020/08/11 325 329 322 327 27,400
2020/08/07 319 322 317 321 14,700
2020/08/06 324 325 316 317 23,700
2020/08/05 320 322 317 321 12,100
2020/08/04 326 326 318 322 27,700
2020/08/03 313 318 313 314 25,300
2020/07/31 324 325 310 319 129,400
2020/07/30 330 330 322 324 43,100
2020/07/29 335 338 330 330 28,700
2020/07/28 345 348 334 340 61,200
2020/07/27 324 344 324 344 96,600
2020/07/22 330 330 321 323 32,700
2020/07/21 331 331 326 329 16,500
2020/07/20 325 332 324 327 23,400
2020/07/17 329 329 324 327 31,300
2020/07/16 333 333 329 331 7,500
2020/07/15 330 334 326 332 37,300
2020/07/14 352 365 328 328 291,800
2020/07/13 333 346 329 346 57,000
2020/07/10 332 339 326 326 36,500
2020/07/09 341 347 339 340 27,100
2020/07/08 343 348 337 343 112,600
2020/07/07 336 340 330 335 38,000
2020/07/06 330 339 321 335 57,600
2020/07/03 342 342 326 329 21,400
2020/07/02 348 348 331 338 85,900
2020/07/01 325 350 320 348 172,000
2020/06/30 370 372 317 328 666,300
2020/06/29 329 340 325 330 219,500
2020/06/26 326 326 316 326 34,200
2020/06/25 323 324 318 322 22,700
2020/06/24 323 325 318 323 58,600
2020/06/23 335 339 322 322 53,900
2020/06/22 330 333 326 327 18,000
2020/06/19 337 337 329 333 15,000
2020/06/18 345 345 317 339 107,500
2020/06/17 340 346 331 340 54,000
2020/06/16 330 340 325 338 59,100
2020/06/15 331 333 315 329 32,300
2020/06/12 322 334 312 333 57,500
2020/06/11 330 337 320 330 58,300
2020/06/10 322 331 313 330 75,100
2020/06/09 334 343 318 321 276,400
2020/06/08 331 336 323 334 70,300
2020/06/05 316 328 315 328 72,400
2020/06/04 313 317 309 315 44,600
2020/06/03 318 319 309 317 53,100
2020/06/02 312 316 309 316 45,600
2020/06/01 314 315 307 312 17,300
2020/05/29 311 313 303 312 57,300
2020/05/28 309 315 306 311 54,300
2020/05/27 307 308 303 308 25,100
2020/05/26 310 314 300 307 79,400
2020/05/25 310 310 300 305 85,000
2020/05/22 311 314 307 309 86,400
2020/05/21 315 326 314 319 180,400
2020/05/20 360 378 319 320 986,000
2020/05/19 296 307 291 306 90,100
2020/05/18 290 296 284 295 43,500
2020/05/15 289 295 283 290 60,400
2020/05/14 273 290 273 289 63,100
2020/05/13 255 273 250 273 44,800
2020/05/12 258 276 254 254 110,200
2020/05/11 256 256 250 254 25,000
2020/05/08 252 255 249 254 11,300
2020/05/07 250 254 244 244 18,400
2020/05/01 255 255 247 254 12,600
2020/04/30 250 255 249 251 30,000
2020/04/28 250 259 246 246 26,300
2020/04/27 255 259 250 253 9,300
2020/04/24 257 259 254 256 5,500
2020/04/23 259 263 252 259 23,000
2020/04/22 282 295 251 251 211,300
2020/04/21 276 276 269 272 12,700
2020/04/20 273 274 269 272 11,200
2020/04/17 270 270 265 269 12,200
2020/04/16 269 270 266 270 9,100
2020/04/15 269 270 265 269 10,800
2020/04/14 271 275 257 268 144,200
2020/04/13 257 263 254 263 13,300
2020/04/10 257 257 254 255 7,100
2020/04/09 257 257 254 257 5,200
2020/04/08 255 256 251 256 5,000
2020/04/07 257 257 253 255 5,000
2020/04/06 254 255 247 254 8,400
2020/04/03 258 259 249 254 14,800
2020/04/02 250 260 250 255 9,500
2020/04/01 264 265 254 263 28,200
2020/03/31 265 267 250 260 24,700
2020/03/30 251 268 244 265 36,300
2020/03/27 257 270 253 259 85,000
2020/03/26 248 259 228 249 58,100
2020/03/25 254 255 243 253 52,900
2020/03/24 238 250 234 246 53,700
2020/03/23 225 240 223 233 36,200
2020/03/19 220 232 209 232 76,900
2020/03/18 206 221 204 220 34,700
2020/03/17 184 210 184 206 46,800
2020/03/16 210 210 194 198 55,900
2020/03/13 180 214 160 211 207,900
2020/03/12 202 210 194 207 44,600
2020/03/11 236 239 194 210 76,800
2020/03/10 202 250 195 220 189,200
2020/03/09 243 250 190 244 179,800
2020/03/06 253 259 248 259 31,600
2020/03/05 264 264 255 260 7,800
2020/03/04 250 262 250 257 34,400
2020/03/03 270 270 251 257 69,000
2020/03/02 275 282 258 261 241,300
2020/02/28 285 290 279 279 76,300
2020/02/27 291 299 290 293 82,900
2020/02/26 299 299 287 291 47,700
2020/02/25 290 298 287 295 38,400
2020/02/21 296 304 296 301 7,800
2020/02/20 305 306 294 298 38,500
2020/02/19 300 308 300 304 30,700
2020/02/18 303 304 300 300 28,600
2020/02/17 312 313 299 307 90,700
2020/02/14 308 308 300 300 44,300
2020/02/13 305 309 299 309 36,500
2020/02/12 302 303 298 298 34,300
2020/02/10 297 299 297 298 7,700
2020/02/07 300 300 298 298 10,400
2020/02/06 298 300 298 298 15,400
2020/02/05 301 301 296 298 14,900
2020/02/04 297 301 297 301 11,100
2020/02/03 290 298 290 298 19,300
2020/01/31 295 301 294 295 41,200
2020/01/30 297 301 288 301 87,900
2020/01/29 300 315 297 298 96,500
2020/01/28 293 301 293 301 42,800
2020/01/27 296 301 293 295 143,100
2020/01/24 324 326 301 307 322,400
2020/01/23 308 344 305 329 1,340,000
2020/01/22 304 309 302 308 46,300
2020/01/21 314 315 304 307 94,500
2020/01/20 300 303 297 303 41,500
2020/01/17 303 303 299 301 13,900
2020/01/16 301 303 299 301 17,800
2020/01/15 298 301 298 301 23,500
2020/01/14 305 305 298 298 26,300
2020/01/10 303 303 299 303 29,100
2020/01/09 306 306 301 303 41,400
2020/01/08 307 308 292 302 153,200
2020/01/07 314 342 300 307 1,009,600
2020/01/06 298 300 296 299 9,600

このページの先頭へ