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 |
---|---|---|---|---|---|
2023/12/29 | 332 | 334 | 326 | 329 | 73,600 |
2023/12/28 | 333 | 343 | 326 | 332 | 126,800 |
2023/12/27 | 330 | 340 | 328 | 334 | 175,000 |
2023/12/26 | 345 | 350 | 337 | 343 | 120,000 |
2023/12/25 | 331 | 351 | 316 | 347 | 252,200 |
2023/12/22 | 375 | 377 | 342 | 344 | 339,700 |
2023/12/21 | 372 | 381 | 365 | 374 | 373,200 |
2023/12/20 | 365 | 398 | 364 | 385 | 926,600 |
2023/12/19 | 368 | 374 | 356 | 367 | 172,700 |
2023/12/18 | 368 | 373 | 361 | 363 | 137,300 |
2023/12/15 | 354 | 368 | 340 | 360 | 162,100 |
2023/12/14 | 365 | 365 | 346 | 349 | 150,200 |
2023/12/13 | 356 | 368 | 349 | 362 | 285,800 |
2023/12/12 | 341 | 361 | 337 | 353 | 214,100 |
2023/12/11 | 347 | 347 | 337 | 342 | 108,700 |
2023/12/08 | 354 | 357 | 344 | 349 | 118,900 |
2023/12/07 | 335 | 348 | 333 | 348 | 164,500 |
2023/12/06 | 335 | 347 | 333 | 333 | 89,600 |
2023/12/05 | 339 | 345 | 330 | 335 | 111,700 |
2023/12/04 | 335 | 345 | 327 | 345 | 115,800 |
2023/12/01 | 333 | 334 | 325 | 325 | 56,600 |
2023/11/30 | 322 | 332 | 319 | 332 | 39,100 |
2023/11/29 | 316 | 323 | 316 | 321 | 29,200 |
2023/11/28 | 327 | 328 | 315 | 317 | 79,200 |
2023/11/27 | 328 | 337 | 324 | 325 | 99,900 |
2023/11/24 | 335 | 335 | 320 | 328 | 181,500 |
2023/11/22 | 363 | 363 | 332 | 337 | 269,100 |
2023/11/21 | 355 | 377 | 346 | 365 | 339,500 |
2023/11/20 | 334 | 350 | 325 | 349 | 303,000 |
2023/11/17 | 328 | 343 | 320 | 334 | 215,000 |
2023/11/16 | 307 | 323 | 306 | 323 | 234,400 |
2023/11/15 | 302 | 311 | 302 | 304 | 65,800 |
2023/11/14 | 300 | 305 | 300 | 304 | 7,200 |
2023/11/13 | 307 | 307 | 301 | 304 | 19,800 |
2023/11/10 | 303 | 306 | 303 | 305 | 11,700 |
2023/11/09 | 307 | 307 | 302 | 306 | 6,800 |
2023/11/08 | 307 | 307 | 302 | 307 | 7,100 |
2023/11/07 | 305 | 308 | 303 | 308 | 22,500 |
2023/11/06 | 305 | 305 | 301 | 303 | 27,600 |
2023/11/02 | 309 | 309 | 302 | 305 | 25,200 |
2023/11/01 | 304 | 312 | 303 | 309 | 46,300 |
2023/10/31 | 317 | 317 | 305 | 312 | 51,100 |
2023/10/30 | 300 | 314 | 300 | 312 | 31,300 |
2023/10/27 | 300 | 306 | 298 | 306 | 19,400 |
2023/10/26 | 302 | 303 | 299 | 301 | 22,200 |
2023/10/25 | 304 | 307 | 300 | 307 | 11,400 |
2023/10/24 | 309 | 310 | 294 | 306 | 37,600 |
2023/10/23 | 312 | 312 | 303 | 309 | 22,900 |
2023/10/20 | 309 | 313 | 306 | 311 | 46,600 |
2023/10/19 | 299 | 309 | 299 | 309 | 31,700 |
2023/10/18 | 298 | 309 | 297 | 309 | 66,400 |
2023/10/17 | 296 | 300 | 296 | 299 | 10,400 |
2023/10/16 | 297 | 303 | 292 | 300 | 30,300 |
2023/10/13 | 299 | 300 | 297 | 300 | 21,800 |
2023/10/12 | 300 | 300 | 296 | 300 | 13,700 |
2023/10/11 | 299 | 301 | 298 | 300 | 15,900 |
2023/10/10 | 302 | 303 | 298 | 303 | 31,200 |
2023/10/06 | 296 | 300 | 284 | 300 | 28,700 |
2023/10/05 | 299 | 301 | 298 | 300 | 9,800 |
2023/10/04 | 300 | 303 | 296 | 299 | 31,500 |
2023/10/03 | 300 | 305 | 295 | 304 | 97,100 |
2023/10/02 | 304 | 305 | 300 | 301 | 17,100 |
2023/09/29 | 297 | 306 | 297 | 303 | 30,700 |
2023/09/28 | 296 | 304 | 296 | 302 | 27,200 |
2023/09/27 | 300 | 302 | 295 | 297 | 39,700 |
2023/09/26 | 304 | 304 | 295 | 302 | 33,400 |
2023/09/25 | 299 | 305 | 297 | 302 | 22,000 |
2023/09/22 | 300 | 301 | 298 | 299 | 12,500 |
2023/09/21 | 300 | 302 | 299 | 300 | 13,600 |
2023/09/20 | 301 | 302 | 299 | 300 | 8,100 |
2023/09/19 | 298 | 302 | 298 | 302 | 10,800 |
2023/09/15 | 302 | 302 | 299 | 301 | 5,300 |
2023/09/14 | 301 | 302 | 295 | 302 | 12,700 |
2023/09/13 | 300 | 301 | 298 | 301 | 6,300 |
2023/09/12 | 299 | 300 | 299 | 299 | 2,800 |
2023/09/11 | 302 | 302 | 299 | 300 | 7,000 |
2023/09/08 | 299 | 302 | 299 | 302 | 5,200 |
2023/09/07 | 297 | 302 | 297 | 301 | 7,600 |
2023/09/06 | 299 | 302 | 299 | 302 | 13,500 |
2023/09/05 | 300 | 302 | 299 | 302 | 14,400 |
2023/09/04 | 302 | 302 | 297 | 301 | 19,400 |
2023/09/01 | 298 | 300 | 297 | 300 | 7,000 |
2023/08/31 | 300 | 301 | 297 | 298 | 13,800 |
2023/08/30 | 303 | 304 | 297 | 299 | 38,900 |
2023/08/29 | 304 | 304 | 299 | 301 | 5,900 |
2023/08/28 | 305 | 305 | 302 | 304 | 4,700 |
2023/08/25 | 300 | 303 | 299 | 303 | 10,500 |
2023/08/24 | 303 | 304 | 301 | 302 | 12,700 |
2023/08/23 | 304 | 308 | 303 | 307 | 9,500 |
2023/08/22 | 305 | 308 | 301 | 308 | 43,000 |
2023/08/21 | 300 | 308 | 298 | 306 | 25,800 |
2023/08/18 | 302 | 305 | 297 | 305 | 32,700 |
2023/08/17 | 300 | 303 | 293 | 300 | 32,700 |
2023/08/16 | 296 | 303 | 296 | 302 | 45,400 |
2023/08/15 | 299 | 303 | 298 | 303 | 23,100 |
2023/08/14 | 301 | 306 | 300 | 306 | 17,200 |
2023/08/10 | 303 | 308 | 301 | 301 | 23,600 |
2023/08/09 | 306 | 306 | 302 | 302 | 20,700 |
2023/08/08 | 305 | 309 | 302 | 303 | 40,800 |
2023/08/07 | 306 | 308 | 305 | 308 | 14,600 |
2023/08/04 | 299 | 306 | 298 | 306 | 28,600 |
2023/08/03 | 303 | 305 | 299 | 299 | 40,100 |
2023/08/02 | 302 | 305 | 300 | 303 | 14,600 |
2023/08/01 | 297 | 306 | 297 | 303 | 37,500 |
2023/07/31 | 299 | 309 | 298 | 298 | 65,400 |
2023/07/28 | 297 | 300 | 297 | 299 | 39,800 |
2023/07/27 | 297 | 298 | 295 | 298 | 8,400 |
2023/07/26 | 297 | 297 | 292 | 297 | 13,600 |
2023/07/25 | 295 | 297 | 286 | 297 | 41,400 |
2023/07/24 | 296 | 298 | 295 | 297 | 15,600 |
2023/07/21 | 297 | 299 | 295 | 299 | 8,000 |
2023/07/20 | 299 | 299 | 293 | 298 | 20,100 |
2023/07/19 | 295 | 300 | 293 | 298 | 55,400 |
2023/07/18 | 294 | 295 | 292 | 294 | 70,200 |
2023/07/14 | 295 | 297 | 291 | 295 | 15,400 |
2023/07/13 | 296 | 296 | 293 | 295 | 8,400 |
2023/07/12 | 297 | 297 | 292 | 293 | 19,100 |
2023/07/11 | 298 | 299 | 293 | 295 | 20,600 |
2023/07/10 | 298 | 298 | 292 | 295 | 13,600 |
2023/07/07 | 299 | 300 | 295 | 296 | 20,600 |
2023/07/06 | 298 | 300 | 292 | 293 | 32,400 |
2023/07/05 | 299 | 302 | 293 | 299 | 44,200 |
2023/07/04 | 293 | 301 | 292 | 299 | 118,400 |
2023/07/03 | 292 | 294 | 287 | 292 | 38,400 |
2023/06/30 | 291 | 294 | 289 | 289 | 25,200 |
2023/06/29 | 289 | 295 | 289 | 291 | 39,600 |
2023/06/28 | 289 | 292 | 287 | 290 | 38,700 |
2023/06/27 | 287 | 289 | 284 | 287 | 22,700 |
2023/06/26 | 286 | 288 | 282 | 284 | 29,000 |
2023/06/23 | 284 | 286 | 279 | 286 | 27,200 |
2023/06/22 | 285 | 285 | 280 | 281 | 11,500 |
2023/06/21 | 278 | 285 | 278 | 283 | 32,000 |
2023/06/20 | 281 | 285 | 276 | 283 | 38,900 |
2023/06/19 | 272 | 281 | 272 | 281 | 32,100 |
2023/06/16 | 275 | 277 | 271 | 273 | 33,800 |
2023/06/15 | 269 | 277 | 266 | 271 | 34,500 |
2023/06/14 | 263 | 272 | 262 | 267 | 46,900 |
2023/06/13 | 265 | 269 | 263 | 263 | 82,800 |
2023/06/12 | 268 | 270 | 263 | 265 | 32,000 |
2023/06/09 | 274 | 274 | 263 | 266 | 78,700 |
2023/06/08 | 271 | 272 | 269 | 270 | 16,900 |
2023/06/07 | 274 | 275 | 269 | 271 | 24,000 |
2023/06/06 | 277 | 277 | 273 | 273 | 25,200 |
2023/06/05 | 277 | 277 | 271 | 276 | 19,600 |
2023/06/02 | 275 | 278 | 274 | 276 | 22,400 |
2023/06/01 | 277 | 280 | 276 | 278 | 13,600 |
2023/05/31 | 276 | 278 | 276 | 277 | 4,300 |
2023/05/30 | 276 | 279 | 276 | 277 | 9,600 |
2023/05/29 | 276 | 278 | 275 | 277 | 3,900 |
2023/05/26 | 275 | 278 | 274 | 277 | 18,200 |
2023/05/25 | 280 | 280 | 278 | 278 | 6,000 |
2023/05/24 | 279 | 280 | 276 | 280 | 20,800 |
2023/05/23 | 284 | 284 | 278 | 280 | 15,800 |
2023/05/22 | 273 | 285 | 273 | 284 | 29,000 |
2023/05/19 | 280 | 280 | 276 | 278 | 8,500 |
2023/05/18 | 278 | 281 | 278 | 278 | 12,600 |
2023/05/17 | 279 | 284 | 279 | 280 | 19,700 |
2023/05/16 | 280 | 281 | 278 | 281 | 17,000 |
2023/05/15 | 280 | 283 | 279 | 280 | 23,200 |
2023/05/12 | 280 | 281 | 277 | 279 | 11,200 |
2023/05/11 | 280 | 281 | 278 | 280 | 6,500 |
2023/05/10 | 278 | 280 | 277 | 280 | 8,000 |
2023/05/09 | 283 | 283 | 278 | 278 | 15,100 |
2023/05/08 | 282 | 282 | 280 | 282 | 8,900 |
2023/05/02 | 278 | 286 | 276 | 282 | 21,000 |
2023/05/01 | 282 | 282 | 277 | 277 | 19,400 |
2023/04/28 | 278 | 282 | 275 | 282 | 24,900 |
2023/04/27 | 278 | 279 | 277 | 277 | 5,100 |
2023/04/26 | 280 | 280 | 276 | 280 | 17,400 |
2023/04/25 | 281 | 282 | 278 | 280 | 12,200 |
2023/04/24 | 278 | 282 | 276 | 278 | 17,700 |
2023/04/21 | 283 | 283 | 279 | 280 | 20,400 |
2023/04/20 | 282 | 285 | 281 | 282 | 10,700 |
2023/04/19 | 287 | 287 | 282 | 282 | 8,500 |
2023/04/18 | 284 | 286 | 283 | 284 | 9,200 |
2023/04/17 | 283 | 283 | 280 | 282 | 13,500 |
2023/04/14 | 288 | 289 | 281 | 283 | 24,100 |
2023/04/13 | 286 | 289 | 282 | 287 | 19,600 |
2023/04/12 | 287 | 288 | 280 | 284 | 34,500 |
2023/04/11 | 280 | 285 | 277 | 285 | 28,000 |
2023/04/10 | 283 | 283 | 277 | 279 | 17,000 |
2023/04/07 | 276 | 279 | 275 | 277 | 5,600 |
2023/04/06 | 277 | 279 | 274 | 279 | 14,900 |
2023/04/05 | 279 | 279 | 277 | 277 | 6,900 |
2023/04/04 | 287 | 288 | 279 | 282 | 36,700 |
2023/04/03 | 280 | 282 | 278 | 280 | 18,800 |
2023/03/31 | 279 | 281 | 277 | 277 | 11,100 |
2023/03/30 | 277 | 282 | 277 | 281 | 7,700 |
2023/03/29 | 283 | 284 | 268 | 279 | 51,700 |
2023/03/28 | 290 | 291 | 281 | 281 | 22,400 |
2023/03/27 | 287 | 288 | 284 | 285 | 12,600 |
2023/03/24 | 286 | 287 | 282 | 287 | 15,100 |
2023/03/23 | 283 | 287 | 280 | 287 | 12,400 |
2023/03/22 | 281 | 287 | 281 | 285 | 13,700 |
2023/03/20 | 285 | 290 | 281 | 281 | 22,100 |
2023/03/17 | 281 | 288 | 276 | 287 | 34,700 |
2023/03/16 | 285 | 285 | 275 | 280 | 45,000 |
2023/03/15 | 290 | 290 | 281 | 281 | 30,800 |
2023/03/14 | 282 | 293 | 277 | 290 | 51,100 |
2023/03/13 | 282 | 282 | 276 | 281 | 39,500 |
2023/03/10 | 285 | 287 | 282 | 282 | 42,900 |
2023/03/09 | 290 | 290 | 285 | 285 | 17,500 |
2023/03/08 | 287 | 289 | 284 | 288 | 23,100 |
2023/03/07 | 289 | 289 | 284 | 287 | 30,900 |
2023/03/06 | 289 | 289 | 284 | 287 | 40,700 |
2023/03/03 | 291 | 291 | 286 | 286 | 23,700 |
2023/03/02 | 290 | 290 | 286 | 290 | 42,700 |
2023/03/01 | 293 | 293 | 287 | 287 | 28,600 |
2023/02/28 | 292 | 295 | 291 | 293 | 35,400 |
2023/02/27 | 291 | 297 | 291 | 295 | 13,800 |
2023/02/24 | 292 | 297 | 285 | 294 | 92,000 |
2023/02/22 | 296 | 298 | 291 | 291 | 30,400 |
2023/02/21 | 300 | 303 | 297 | 298 | 38,500 |
2023/02/20 | 300 | 301 | 298 | 300 | 11,700 |
2023/02/17 | 302 | 303 | 300 | 300 | 16,400 |
2023/02/16 | 303 | 308 | 301 | 302 | 28,800 |
2023/02/15 | 304 | 305 | 299 | 300 | 47,400 |
2023/02/14 | 308 | 308 | 302 | 303 | 37,200 |
2023/02/13 | 304 | 308 | 298 | 308 | 41,700 |
2023/02/10 | 309 | 309 | 302 | 304 | 56,700 |
2023/02/09 | 309 | 309 | 306 | 308 | 22,400 |
2023/02/08 | 313 | 313 | 306 | 308 | 32,000 |
2023/02/07 | 306 | 310 | 300 | 308 | 109,400 |
2023/02/06 | 301 | 302 | 296 | 302 | 31,400 |
2023/02/03 | 297 | 302 | 295 | 298 | 38,500 |
2023/02/02 | 298 | 299 | 293 | 297 | 38,500 |
2023/02/01 | 294 | 297 | 289 | 296 | 49,000 |
2023/01/31 | 296 | 297 | 284 | 286 | 114,800 |
2023/01/30 | 294 | 296 | 287 | 293 | 85,700 |
2023/01/27 | 296 | 297 | 292 | 295 | 25,900 |
2023/01/26 | 299 | 300 | 287 | 296 | 74,700 |
2023/01/25 | 302 | 303 | 297 | 299 | 58,900 |
2023/01/24 | 305 | 306 | 302 | 302 | 24,100 |
2023/01/23 | 306 | 308 | 303 | 304 | 39,700 |
2023/01/20 | 315 | 315 | 306 | 306 | 40,000 |
2023/01/19 | 315 | 318 | 311 | 314 | 38,800 |
2023/01/18 | 311 | 317 | 308 | 314 | 49,400 |
2023/01/17 | 311 | 314 | 310 | 311 | 41,800 |
2023/01/16 | 309 | 312 | 307 | 309 | 31,700 |
2023/01/13 | 311 | 315 | 311 | 312 | 21,400 |
2023/01/12 | 313 | 316 | 310 | 313 | 30,700 |
2023/01/11 | 315 | 319 | 311 | 315 | 52,900 |
2023/01/10 | 314 | 318 | 309 | 311 | 57,700 |
2023/01/06 | 309 | 317 | 305 | 316 | 82,100 |
2023/01/05 | 311 | 319 | 307 | 309 | 65,000 |
2023/01/04 | 310 | 317 | 306 | 308 | 133,600 |