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
2021/12/30 370 372 355 363 490,400
2021/12/29 369 384 366 368 431,100
2021/12/28 374 379 365 369 659,900
2021/12/27 390 393 356 370 1,479,600
2021/12/24 416 425 392 393 1,511,100
2021/12/23 424 444 402 417 3,697,500
2021/12/22 435 453 422 422 1,445,100
2021/12/21 451 460 415 424 2,204,300
2021/12/20 402 447 402 419 1,112,800
2021/12/17 420 432 393 404 878,100
2021/12/16 418 439 406 420 949,800
2021/12/15 418 439 411 416 801,900
2021/12/14 449 459 415 422 978,000
2021/12/13 469 474 426 449 1,683,500
2021/12/10 515 515 462 463 1,414,000
2021/12/09 543 553 492 516 1,406,600
2021/12/08 550 559 522 535 1,215,300
2021/12/07 574 604 531 553 1,631,100
2021/12/06 540 613 518 570 3,576,200
2021/12/03 530 534 530 530 689,300
2021/12/02 761 769 630 630 2,029,700
2021/12/01 804 815 760 780 1,134,500
2021/11/30 817 850 801 834 1,383,600
2021/11/29 856 885 751 772 1,669,300
2021/11/26 872 892 853 892 1,172,200
2021/11/25 860 898 845 893 1,347,600
2021/11/24 889 890 841 873 1,117,800
2021/11/22 869 879 799 875 1,690,000
2021/11/19 882 904 869 880 2,878,100
2021/11/18 837 897 837 868 3,098,300
2021/11/17 778 857 768 822 3,703,400
2021/11/16 771 794 732 779 2,470,200
2021/11/15 780 798 656 779 4,324,900
2021/11/12 800 830 784 797 2,328,100
2021/11/11 783 808 778 798 2,122,400
2021/11/10 768 818 751 794 3,228,200
2021/11/09 861 919 730 798 9,752,500
2021/11/08 700 777 675 777 7,803,400
2021/11/05 579 677 579 677 6,894,000
2021/11/04 526 599 517 577 2,686,300
2021/11/02 548 567 522 540 2,559,700
2021/11/01 611 613 531 568 7,909,400
2021/10/29 550 631 545 631 6,259,500
2021/10/28 492 555 471 531 3,818,200
2021/10/27 454 492 441 487 1,603,000
2021/10/26 464 464 442 455 997,100
2021/10/25 444 465 433 464 1,926,200
2021/10/22 404 440 395 436 2,318,600
2021/10/21 391 435 368 406 2,682,400
2021/10/20 420 421 400 401 699,500
2021/10/19 429 430 411 413 697,800
2021/10/18 420 446 406 423 2,362,600
2021/10/15 421 431 395 419 3,039,500
2021/10/14 396 403 388 400 254,700
2021/10/13 399 403 386 390 281,400
2021/10/12 391 404 384 396 428,000
2021/10/11 372 385 365 383 198,900
2021/10/08 350 376 350 376 181,800
2021/10/07 350 357 345 350 96,300
2021/10/06 356 362 347 353 58,500
2021/10/05 349 358 333 355 112,200
2021/10/04 364 368 345 349 77,200
2021/10/01 362 367 353 357 60,200
2021/09/30 369 370 358 366 72,100
2021/09/29 360 372 358 368 194,000
2021/09/28 372 374 363 368 112,600
2021/09/27 382 389 372 372 136,900
2021/09/24 360 380 357 380 260,000
2021/09/22 387 390 352 353 535,600
2021/09/21 390 403 385 395 275,200
2021/09/17 393 410 393 404 389,500
2021/09/16 404 404 386 400 301,600
2021/09/15 386 405 386 399 373,200
2021/09/14 374 400 370 390 665,500
2021/09/13 365 375 365 372 114,600
2021/09/10 350 369 350 369 200,400
2021/09/09 374 376 350 355 417,500
2021/09/08 358 380 356 380 351,900
2021/09/07 350 360 347 359 198,700
2021/09/06 342 349 337 346 134,500
2021/09/03 340 341 332 341 93,100
2021/09/02 343 344 338 340 70,800
2021/09/01 339 344 331 343 112,300
2021/08/31 343 347 339 340 132,100
2021/08/30 335 347 325 347 230,500
2021/08/27 329 338 329 335 79,900
2021/08/26 336 338 321 333 147,600
2021/08/25 318 333 315 331 223,500
2021/08/24 322 324 316 318 41,900
2021/08/23 314 325 312 324 69,700
2021/08/20 304 312 304 312 58,200
2021/08/19 302 304 302 303 12,400
2021/08/18 304 304 300 302 11,000
2021/08/17 302 305 300 302 9,100
2021/08/16 307 307 300 301 59,400
2021/08/13 310 311 303 307 38,100
2021/08/12 308 309 306 309 9,100
2021/08/11 311 311 305 306 13,000
2021/08/10 309 311 307 311 9,100
2021/08/06 304 307 304 307 10,500
2021/08/05 306 307 303 304 13,700
2021/08/04 315 315 306 308 27,200
2021/08/03 317 318 312 312 29,800
2021/08/02 319 320 316 317 16,800
2021/07/30 318 320 316 316 17,800
2021/07/29 320 320 315 318 11,600
2021/07/28 317 321 315 319 34,000
2021/07/27 320 320 315 319 49,300
2021/07/26 323 323 319 320 9,600
2021/07/21 320 325 317 319 33,400
2021/07/20 322 324 317 323 58,500
2021/07/19 325 325 319 320 44,100
2021/07/16 320 326 315 324 51,500
2021/07/15 321 326 318 321 86,100
2021/07/14 318 322 314 317 91,000
2021/07/13 307 321 301 318 301,200
2021/07/12 301 303 298 300 44,100
2021/07/09 299 302 296 298 123,400
2021/07/08 310 310 297 300 80,100
2021/07/07 310 310 301 309 26,600
2021/07/06 309 309 305 307 17,200
2021/07/05 308 311 308 309 11,000
2021/07/02 306 312 305 310 25,400
2021/07/01 314 314 307 308 49,200
2021/06/30 321 321 313 315 66,100
2021/06/29 327 328 316 320 223,400
2021/06/28 314 314 311 311 6,000
2021/06/25 308 314 306 312 39,500
2021/06/24 306 310 299 308 39,200
2021/06/23 304 304 299 299 15,700
2021/06/22 307 307 300 304 13,800
2021/06/21 301 304 297 299 29,600
2021/06/18 308 309 306 306 14,600
2021/06/17 305 309 303 308 21,300
2021/06/16 306 309 306 308 9,700
2021/06/15 312 312 307 310 13,700
2021/06/14 312 313 310 311 17,200
2021/06/11 314 314 311 313 17,300
2021/06/10 315 318 311 312 30,700
2021/06/09 318 320 314 316 11,700
2021/06/08 322 324 314 319 53,500
2021/06/07 321 322 311 315 42,700
2021/06/04 325 325 314 320 32,900
2021/06/03 324 326 322 326 22,900
2021/06/02 326 326 322 325 32,300
2021/06/01 322 326 317 326 46,500
2021/05/31 311 322 309 321 116,800
2021/05/28 310 310 305 309 13,000
2021/05/27 310 310 305 305 17,500
2021/05/26 312 312 307 308 12,700
2021/05/25 313 314 308 308 41,000
2021/05/24 305 305 300 305 22,400
2021/05/21 311 311 303 305 31,600
2021/05/20 302 308 302 306 49,300
2021/05/19 308 312 305 310 24,900
2021/05/18 306 313 304 310 65,300
2021/05/17 304 310 294 303 102,900
2021/05/14 294 296 286 296 66,900
2021/05/13 290 303 286 290 97,800
2021/05/12 311 311 290 299 234,500
2021/05/11 317 319 310 312 109,700
2021/05/10 321 322 316 319 38,300
2021/05/07 320 324 319 321 23,300
2021/05/06 325 325 319 322 56,000
2021/04/30 316 327 316 327 67,500
2021/04/28 324 329 318 318 192,400
2021/04/27 331 332 318 324 364,600
2021/04/26 330 350 323 350 387,600
2021/04/23 315 325 314 322 89,600
2021/04/22 314 318 311 314 57,100
2021/04/21 326 326 311 311 146,100
2021/04/20 333 333 323 327 93,200
2021/04/19 320 332 318 332 121,600
2021/04/16 323 324 319 322 43,900
2021/04/15 320 324 317 321 61,500
2021/04/14 320 325 320 321 136,900
2021/04/13 339 339 323 326 187,600
2021/04/12 336 340 331 333 63,500
2021/04/09 336 357 336 339 399,100
2021/04/08 335 342 328 336 161,300
2021/04/07 338 344 335 337 87,400
2021/04/06 344 345 337 340 39,200
2021/04/05 337 347 335 341 56,700
2021/04/02 345 345 335 338 59,900
2021/04/01 357 357 340 343 114,300
2021/03/31 343 358 336 352 388,400
2021/03/30 370 407 338 345 1,788,600
2021/03/29 333 340 329 332 99,800
2021/03/26 329 336 321 329 87,000
2021/03/25 334 348 324 328 190,500
2021/03/24 364 364 330 341 209,000
2021/03/23 366 380 355 372 314,000
2021/03/22 355 387 342 375 723,100
2021/03/19 327 363 321 352 863,500
2021/03/18 321 395 319 332 3,544,500
2021/03/17 313 318 310 315 22,700
2021/03/16 311 315 310 313 14,700
2021/03/15 310 315 310 311 12,300
2021/03/12 314 314 312 314 7,000
2021/03/11 307 311 307 309 5,500
2021/03/10 313 313 307 310 10,700
2021/03/09 311 311 307 309 6,800
2021/03/08 309 312 307 308 10,100
2021/03/05 310 310 304 310 23,500
2021/03/04 310 310 307 309 26,900
2021/03/03 314 314 310 310 25,600
2021/03/02 319 319 312 314 68,300
2021/03/01 322 322 314 317 25,900
2021/02/26 321 321 315 318 42,500
2021/02/25 327 327 322 326 76,600
2021/02/24 320 324 315 315 82,900
2021/02/22 321 328 316 324 99,900
2021/02/19 320 328 308 311 194,500
2021/02/18 353 378 318 326 1,042,500
2021/02/17 326 351 325 339 379,600
2021/02/16 320 344 319 326 119,900
2021/02/15 324 324 319 320 46,400
2021/02/12 326 329 323 329 34,700
2021/02/10 333 333 322 324 45,100
2021/02/09 328 343 323 333 153,200
2021/02/08 320 324 319 324 19,900
2021/02/05 321 322 320 321 4,800
2021/02/04 320 323 319 319 10,100
2021/02/03 321 322 319 319 3,100
2021/02/02 321 321 318 318 8,700
2021/02/01 316 322 316 318 5,100
2021/01/29 319 321 313 320 26,400
2021/01/28 319 324 316 320 10,300
2021/01/27 322 322 319 320 13,400
2021/01/26 323 329 319 324 23,400
2021/01/25 320 322 320 320 5,800
2021/01/22 320 321 319 320 8,400
2021/01/21 320 321 315 318 24,200
2021/01/20 326 326 315 319 51,800
2021/01/19 328 342 320 328 206,000
2021/01/18 319 322 319 322 6,600
2021/01/15 319 324 319 320 22,400
2021/01/14 327 354 314 321 241,900
2021/01/13 328 333 321 328 79,700
2021/01/12 322 326 316 324 12,200
2021/01/08 324 326 321 323 13,500
2021/01/07 329 330 324 324 12,200
2021/01/06 329 329 325 326 14,100
2021/01/05 325 328 323 328 4,800
2021/01/04 326 331 322 325 22,500

このページの先頭へ