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
2022/12/30 304 313 300 308 100,800
2022/12/29 305 307 295 303 202,600
2022/12/28 309 314 299 308 182,000
2022/12/27 315 322 309 312 221,800
2022/12/26 300 321 293 316 800,900
2022/12/23 271 333 266 310 3,488,000
2022/12/22 275 275 265 270 122,700
2022/12/21 285 285 271 274 161,100
2022/12/20 298 300 276 283 527,700
2022/12/19 291 293 282 287 87,300
2022/12/16 289 296 289 293 42,700
2022/12/15 290 294 290 292 27,400
2022/12/14 291 293 291 293 18,100
2022/12/13 293 294 291 291 10,200
2022/12/12 289 294 289 292 12,600
2022/12/09 290 293 290 290 23,400
2022/12/08 290 293 289 291 29,300
2022/12/07 289 293 289 293 24,900
2022/12/06 302 303 289 291 79,300
2022/12/05 300 300 294 294 50,600
2022/12/02 300 304 296 302 91,900
2022/12/01 303 304 300 300 48,700
2022/11/30 301 303 300 301 56,500
2022/11/29 307 307 300 305 75,900
2022/11/28 313 314 308 309 52,400
2022/11/25 307 315 307 313 64,500
2022/11/24 312 317 305 308 134,300
2022/11/22 327 329 308 312 556,300
2022/11/21 315 315 301 311 74,300
2022/11/18 321 321 313 316 71,800
2022/11/17 320 322 313 322 96,800
2022/11/16 309 321 308 316 172,700
2022/11/15 301 311 297 310 105,000
2022/11/14 303 312 302 306 93,800
2022/11/11 301 310 301 303 90,600
2022/11/10 299 302 298 298 32,000
2022/11/09 301 301 299 300 36,200
2022/11/08 304 304 300 301 17,500
2022/11/07 300 305 299 302 36,500
2022/11/04 305 306 303 303 12,300
2022/11/02 305 306 301 305 29,300
2022/11/01 302 308 302 304 73,600
2022/10/31 301 304 296 303 28,200
2022/10/28 301 305 298 298 27,400
2022/10/27 301 302 297 302 30,100
2022/10/26 301 301 297 298 16,900
2022/10/25 302 304 298 300 51,400
2022/10/24 298 301 294 299 45,700
2022/10/21 303 306 300 301 63,100
2022/10/20 310 310 302 306 49,700
2022/10/19 306 309 301 308 62,500
2022/10/18 310 310 299 299 67,500
2022/10/17 304 311 303 308 64,800
2022/10/14 301 307 293 304 57,300
2022/10/13 292 300 284 296 91,200
2022/10/12 297 298 293 293 19,000
2022/10/11 302 303 295 297 40,600
2022/10/07 301 305 300 302 23,000
2022/10/06 304 304 300 301 36,300
2022/10/05 303 308 300 300 64,600
2022/10/04 305 310 302 303 49,000
2022/10/03 303 304 287 296 103,600
2022/09/30 306 309 301 305 65,500
2022/09/29 303 310 302 308 51,700
2022/09/28 308 311 303 303 55,300
2022/09/27 307 310 305 308 50,400
2022/09/26 313 313 305 305 51,900
2022/09/22 308 313 307 313 41,000
2022/09/21 302 315 302 308 102,100
2022/09/20 313 316 296 302 115,000
2022/09/16 310 315 309 312 75,200
2022/09/15 310 313 309 310 65,700
2022/09/14 302 316 300 310 129,900
2022/09/13 306 313 302 305 140,000
2022/09/12 304 312 301 306 129,900
2022/09/09 295 309 295 303 164,500
2022/09/08 289 297 287 295 68,400
2022/09/07 285 292 281 289 102,200
2022/09/06 288 290 281 282 101,500
2022/09/05 284 284 280 280 56,800
2022/09/02 285 285 283 284 17,600
2022/09/01 285 285 283 285 21,800
2022/08/31 284 286 284 285 24,900
2022/08/30 287 290 282 284 64,900
2022/08/29 283 286 282 282 22,300
2022/08/26 284 287 283 287 20,200
2022/08/25 284 285 282 285 27,800
2022/08/24 288 288 283 284 16,900
2022/08/23 287 288 282 288 29,700
2022/08/22 289 289 284 286 15,700
2022/08/19 290 290 284 288 34,500
2022/08/18 283 288 281 287 46,000
2022/08/17 286 290 280 284 45,200
2022/08/16 283 290 281 285 46,800
2022/08/15 286 286 278 283 58,100
2022/08/12 275 285 273 285 106,100
2022/08/10 285 287 281 281 35,000
2022/08/09 285 288 284 284 16,700
2022/08/08 288 292 283 283 90,000
2022/08/05 288 291 288 288 10,700
2022/08/04 286 290 286 288 22,100
2022/08/03 288 289 286 288 13,000
2022/08/02 292 293 285 285 41,900
2022/08/01 291 292 288 291 25,500
2022/07/29 295 296 290 290 45,400
2022/07/28 299 300 294 296 29,400
2022/07/27 291 303 291 299 53,300
2022/07/26 304 305 290 290 81,100
2022/07/25 296 299 295 299 17,400
2022/07/22 295 299 294 299 57,900
2022/07/21 294 297 293 296 57,900
2022/07/20 295 296 292 294 52,700
2022/07/19 293 295 291 291 42,400
2022/07/15 292 293 289 289 31,300
2022/07/14 293 295 292 292 29,200
2022/07/13 291 294 290 294 20,300
2022/07/12 293 293 290 293 15,000
2022/07/11 291 294 290 294 52,600
2022/07/08 291 293 288 289 52,300
2022/07/07 287 290 287 288 33,900
2022/07/06 290 291 284 288 36,000
2022/07/05 299 299 286 290 172,500
2022/07/04 285 289 283 286 53,100
2022/07/01 291 300 285 288 38,800
2022/06/30 295 300 291 291 46,600
2022/06/29 293 298 292 298 54,500
2022/06/28 290 294 285 293 77,000
2022/06/27 285 288 282 282 37,500
2022/06/24 280 289 280 286 43,600
2022/06/23 279 284 276 278 72,000
2022/06/22 284 287 278 278 41,800
2022/06/21 275 288 275 284 56,200
2022/06/20 282 283 270 275 127,100
2022/06/17 279 291 273 284 191,000
2022/06/16 296 296 285 285 140,300
2022/06/15 301 306 290 295 201,200
2022/06/14 300 307 300 307 167,500
2022/06/13 306 308 301 303 190,200
2022/06/10 329 331 313 313 321,700
2022/06/09 302 331 302 328 604,600
2022/06/08 305 312 301 301 207,500
2022/06/07 324 333 306 306 924,200
2022/06/06 302 310 301 308 205,100
2022/06/03 290 307 290 304 262,700
2022/06/02 287 295 285 289 100,600
2022/06/01 290 295 286 294 102,100
2022/05/31 292 292 287 287 61,100
2022/05/30 292 293 289 289 61,800
2022/05/27 293 296 291 291 82,300
2022/05/26 293 298 290 291 66,600
2022/05/25 292 294 287 293 78,800
2022/05/24 296 299 291 293 88,400
2022/05/23 293 295 290 295 47,300
2022/05/20 294 295 290 292 43,900
2022/05/19 288 295 284 295 80,400
2022/05/18 297 299 291 295 71,900
2022/05/17 294 299 291 297 74,100
2022/05/16 295 298 286 296 138,700
2022/05/13 296 301 295 295 116,500
2022/05/12 303 304 295 296 165,700
2022/05/11 302 307 299 304 175,000
2022/05/10 293 303 287 302 173,500
2022/05/09 297 301 291 294 188,500
2022/05/06 292 301 285 297 297,800
2022/05/02 284 297 280 290 225,600
2022/04/28 275 291 272 286 299,000
2022/04/27 264 278 261 275 214,800
2022/04/26 275 275 267 269 158,600
2022/04/25 271 274 269 270 116,500
2022/04/22 272 278 268 275 176,100
2022/04/21 278 284 270 275 201,900
2022/04/20 286 292 276 279 382,400
2022/04/19 313 335 287 287 1,800,500
2022/04/18 297 302 285 297 168,200
2022/04/15 297 307 297 302 65,900
2022/04/14 301 303 297 298 63,200
2022/04/13 297 301 295 300 91,600
2022/04/12 295 300 292 292 143,300
2022/04/11 300 302 294 294 92,700
2022/04/08 300 303 296 297 73,600
2022/04/07 302 303 296 298 102,800
2022/04/06 310 310 302 305 64,000
2022/04/05 313 316 309 312 142,000
2022/04/04 305 308 302 308 50,600
2022/04/01 308 310 303 304 64,800
2022/03/31 310 312 305 309 90,000
2022/03/30 302 317 302 310 191,500
2022/03/29 300 306 292 299 131,200
2022/03/28 303 303 297 297 95,800
2022/03/25 308 309 299 303 124,500
2022/03/24 306 310 302 307 71,600
2022/03/23 305 314 305 311 132,600
2022/03/22 318 319 303 303 173,000
2022/03/18 308 322 308 318 190,200
2022/03/17 309 313 303 306 157,200
2022/03/16 306 310 300 303 118,200
2022/03/15 301 303 294 303 60,000
2022/03/14 299 309 298 298 91,700
2022/03/11 299 303 291 298 96,900
2022/03/10 303 304 295 300 113,800
2022/03/09 295 298 288 291 94,400
2022/03/08 289 301 287 287 118,700
2022/03/07 294 297 285 293 170,000
2022/03/04 299 299 289 297 186,300
2022/03/03 305 305 294 300 150,100
2022/03/02 300 304 287 298 241,600
2022/03/01 290 304 289 300 252,200
2022/02/28 278 288 271 285 202,200
2022/02/25 265 282 263 281 152,600
2022/02/24 267 267 256 257 156,000
2022/02/22 262 272 259 264 160,000
2022/02/21 266 266 257 261 132,100
2022/02/18 268 272 260 268 168,900
2022/02/17 275 277 268 268 128,300
2022/02/16 276 280 271 271 146,700
2022/02/15 287 288 268 268 213,100
2022/02/14 277 284 274 280 237,300
2022/02/10 288 300 284 290 226,200
2022/02/09 279 291 279 289 150,600
2022/02/08 275 285 273 279 188,300
2022/02/07 288 288 271 272 252,500
2022/02/04 279 289 278 289 172,900
2022/02/03 288 291 280 280 167,700
2022/02/02 281 296 279 294 275,600
2022/02/01 280 289 277 279 340,900
2022/01/31 265 275 263 272 193,200
2022/01/28 263 268 256 263 261,500
2022/01/27 278 281 256 258 351,500
2022/01/26 270 283 270 276 230,500
2022/01/25 285 290 268 271 462,200
2022/01/24 284 288 279 281 235,900
2022/01/21 290 292 283 289 313,200
2022/01/20 286 293 277 291 435,300
2022/01/19 299 301 283 294 570,000
2022/01/18 299 312 298 305 326,600
2022/01/17 305 308 298 300 246,100
2022/01/14 309 313 300 306 407,400
2022/01/13 323 326 312 314 348,300
2022/01/12 325 333 322 322 312,500
2022/01/11 326 330 317 324 402,100
2022/01/07 334 344 324 334 680,100
2022/01/06 334 343 327 328 578,900
2022/01/05 370 374 331 338 1,507,000
2022/01/04 360 379 350 358 562,100

このページの先頭へ