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 |
|---|---|---|---|---|---|
| 2024/12/30 | 275 | 282 | 275 | 278 | 71,700 |
| 2024/12/27 | 271 | 278 | 267 | 277 | 85,600 |
| 2024/12/26 | 285 | 286 | 274 | 274 | 119,600 |
| 2024/12/25 | 288 | 288 | 281 | 286 | 118,100 |
| 2024/12/24 | 298 | 298 | 285 | 285 | 180,900 |
| 2024/12/23 | 300 | 301 | 290 | 299 | 235,300 |
| 2024/12/20 | 297 | 300 | 292 | 298 | 115,300 |
| 2024/12/19 | 293 | 300 | 289 | 295 | 236,200 |
| 2024/12/18 | 291 | 295 | 283 | 294 | 146,200 |
| 2024/12/17 | 289 | 292 | 278 | 291 | 223,200 |
| 2024/12/16 | 303 | 307 | 277 | 289 | 562,100 |
| 2024/12/13 | 296 | 303 | 291 | 301 | 203,900 |
| 2024/12/12 | 293 | 299 | 290 | 298 | 208,400 |
| 2024/12/11 | 295 | 295 | 289 | 293 | 75,000 |
| 2024/12/10 | 292 | 295 | 288 | 295 | 106,500 |
| 2024/12/09 | 281 | 292 | 277 | 292 | 138,300 |
| 2024/12/06 | 286 | 286 | 279 | 281 | 137,200 |
| 2024/12/05 | 271 | 285 | 271 | 282 | 205,500 |
| 2024/12/04 | 261 | 272 | 261 | 271 | 125,900 |
| 2024/12/03 | 261 | 263 | 259 | 263 | 84,500 |
| 2024/12/02 | 267 | 268 | 262 | 262 | 88,100 |
| 2024/11/29 | 268 | 271 | 266 | 269 | 52,000 |
| 2024/11/28 | 264 | 270 | 264 | 269 | 43,400 |
| 2024/11/27 | 271 | 271 | 264 | 267 | 78,500 |
| 2024/11/26 | 274 | 274 | 266 | 271 | 95,300 |
| 2024/11/25 | 270 | 279 | 269 | 274 | 99,300 |
| 2024/11/22 | 264 | 271 | 255 | 271 | 240,400 |
| 2024/11/21 | 271 | 271 | 264 | 264 | 110,000 |
| 2024/11/20 | 272 | 274 | 270 | 272 | 31,600 |
| 2024/11/19 | 276 | 276 | 272 | 272 | 52,700 |
| 2024/11/18 | 279 | 279 | 271 | 275 | 55,200 |
| 2024/11/15 | 272 | 284 | 269 | 280 | 234,700 |
| 2024/11/14 | 271 | 280 | 270 | 275 | 98,800 |
| 2024/11/13 | 278 | 278 | 271 | 271 | 101,700 |
| 2024/11/12 | 281 | 282 | 276 | 278 | 102,800 |
| 2024/11/11 | 282 | 284 | 280 | 281 | 62,100 |
| 2024/11/08 | 286 | 288 | 283 | 283 | 61,900 |
| 2024/11/07 | 291 | 294 | 286 | 290 | 60,600 |
| 2024/11/06 | 283 | 290 | 282 | 290 | 79,300 |
| 2024/11/05 | 298 | 298 | 283 | 286 | 103,300 |
| 2024/11/01 | 300 | 300 | 286 | 287 | 170,100 |
| 2024/10/31 | 308 | 309 | 301 | 302 | 116,500 |
| 2024/10/30 | 312 | 313 | 308 | 308 | 373,600 |
| 2024/10/29 | 355 | 362 | 351 | 362 | 264,400 |
| 2024/10/28 | 350 | 358 | 350 | 353 | 138,800 |
| 2024/10/25 | 350 | 350 | 346 | 346 | 39,400 |
| 2024/10/24 | 347 | 350 | 345 | 350 | 63,400 |
| 2024/10/23 | 347 | 347 | 345 | 347 | 31,200 |
| 2024/10/22 | 347 | 347 | 344 | 345 | 30,100 |
| 2024/10/21 | 348 | 348 | 344 | 346 | 39,800 |
| 2024/10/18 | 346 | 347 | 343 | 345 | 66,200 |
| 2024/10/17 | 346 | 348 | 344 | 347 | 38,800 |
| 2024/10/16 | 343 | 349 | 343 | 344 | 56,200 |
| 2024/10/15 | 347 | 347 | 336 | 342 | 116,400 |
| 2024/10/11 | 359 | 359 | 343 | 344 | 114,600 |
| 2024/10/10 | 359 | 361 | 358 | 358 | 61,900 |
| 2024/10/09 | 359 | 359 | 352 | 358 | 57,500 |
| 2024/10/08 | 355 | 356 | 350 | 353 | 98,600 |
| 2024/10/07 | 350 | 356 | 348 | 355 | 132,900 |
| 2024/10/04 | 340 | 347 | 338 | 344 | 91,100 |
| 2024/10/03 | 343 | 344 | 333 | 338 | 87,700 |
| 2024/10/02 | 334 | 341 | 330 | 339 | 128,000 |
| 2024/10/01 | 329 | 333 | 326 | 332 | 102,100 |
| 2024/09/30 | 319 | 324 | 315 | 323 | 113,400 |
| 2024/09/27 | 316 | 324 | 316 | 320 | 119,900 |
| 2024/09/26 | 316 | 316 | 308 | 314 | 45,300 |
| 2024/09/25 | 317 | 318 | 309 | 313 | 69,000 |
| 2024/09/24 | 306 | 317 | 306 | 314 | 93,100 |
| 2024/09/20 | 306 | 306 | 301 | 304 | 31,300 |
| 2024/09/19 | 303 | 303 | 300 | 302 | 25,400 |
| 2024/09/18 | 304 | 304 | 299 | 302 | 46,500 |
| 2024/09/17 | 305 | 305 | 299 | 303 | 23,400 |
| 2024/09/13 | 300 | 303 | 299 | 303 | 21,300 |
| 2024/09/12 | 300 | 302 | 300 | 300 | 12,200 |
| 2024/09/11 | 303 | 303 | 293 | 299 | 35,700 |
| 2024/09/10 | 303 | 305 | 302 | 304 | 15,700 |
| 2024/09/09 | 296 | 304 | 296 | 303 | 22,000 |
| 2024/09/06 | 304 | 304 | 297 | 301 | 29,700 |
| 2024/09/05 | 302 | 304 | 300 | 300 | 12,600 |
| 2024/09/04 | 303 | 305 | 298 | 302 | 54,200 |
| 2024/09/03 | 305 | 308 | 305 | 308 | 17,900 |
| 2024/09/02 | 307 | 309 | 304 | 305 | 15,200 |
| 2024/08/30 | 308 | 309 | 304 | 307 | 27,400 |
| 2024/08/29 | 308 | 309 | 306 | 308 | 15,300 |
| 2024/08/28 | 304 | 312 | 304 | 307 | 67,400 |
| 2024/08/27 | 303 | 305 | 301 | 305 | 14,800 |
| 2024/08/26 | 304 | 305 | 301 | 304 | 17,200 |
| 2024/08/23 | 302 | 304 | 300 | 303 | 24,200 |
| 2024/08/22 | 301 | 303 | 298 | 302 | 38,200 |
| 2024/08/21 | 307 | 307 | 300 | 304 | 25,800 |
| 2024/08/20 | 305 | 310 | 300 | 307 | 57,900 |
| 2024/08/19 | 302 | 305 | 299 | 303 | 25,800 |
| 2024/08/16 | 300 | 304 | 285 | 301 | 55,600 |
| 2024/08/15 | 299 | 302 | 295 | 298 | 33,300 |
| 2024/08/14 | 303 | 303 | 295 | 299 | 26,100 |
| 2024/08/13 | 303 | 303 | 299 | 303 | 15,600 |
| 2024/08/09 | 300 | 302 | 293 | 301 | 41,000 |
| 2024/08/08 | 295 | 300 | 285 | 299 | 67,200 |
| 2024/08/07 | 295 | 298 | 281 | 296 | 44,500 |
| 2024/08/06 | 270 | 300 | 270 | 298 | 168,700 |
| 2024/08/05 | 295 | 295 | 245 | 245 | 207,800 |
| 2024/08/02 | 302 | 304 | 295 | 300 | 110,700 |
| 2024/08/01 | 310 | 310 | 303 | 306 | 35,500 |
| 2024/07/31 | 311 | 312 | 308 | 310 | 26,800 |
| 2024/07/30 | 311 | 314 | 309 | 313 | 21,200 |
| 2024/07/29 | 309 | 311 | 308 | 311 | 20,000 |
| 2024/07/26 | 308 | 310 | 306 | 309 | 22,200 |
| 2024/07/25 | 311 | 311 | 305 | 308 | 38,600 |
| 2024/07/24 | 312 | 314 | 312 | 312 | 13,600 |
| 2024/07/23 | 311 | 315 | 311 | 313 | 18,700 |
| 2024/07/22 | 317 | 317 | 310 | 312 | 30,500 |
| 2024/07/19 | 315 | 316 | 311 | 314 | 35,100 |
| 2024/07/18 | 312 | 317 | 312 | 313 | 35,900 |
| 2024/07/17 | 311 | 312 | 310 | 312 | 15,600 |
| 2024/07/16 | 310 | 312 | 308 | 309 | 33,800 |
| 2024/07/12 | 306 | 310 | 306 | 308 | 22,800 |
| 2024/07/11 | 307 | 309 | 307 | 308 | 11,500 |
| 2024/07/10 | 310 | 310 | 307 | 309 | 17,100 |
| 2024/07/09 | 309 | 311 | 306 | 310 | 29,100 |
| 2024/07/08 | 310 | 311 | 309 | 309 | 20,500 |
| 2024/07/05 | 312 | 312 | 300 | 309 | 60,900 |
| 2024/07/04 | 312 | 313 | 310 | 311 | 22,500 |
| 2024/07/03 | 311 | 312 | 310 | 310 | 12,500 |
| 2024/07/02 | 313 | 314 | 310 | 311 | 20,400 |
| 2024/07/01 | 312 | 315 | 311 | 313 | 32,400 |
| 2024/06/28 | 311 | 312 | 309 | 310 | 24,700 |
| 2024/06/27 | 304 | 312 | 303 | 310 | 61,300 |
| 2024/06/26 | 302 | 306 | 302 | 304 | 34,800 |
| 2024/06/25 | 302 | 304 | 302 | 303 | 19,100 |
| 2024/06/24 | 302 | 305 | 300 | 303 | 37,300 |
| 2024/06/21 | 299 | 301 | 298 | 299 | 61,100 |
| 2024/06/20 | 299 | 303 | 297 | 300 | 53,100 |
| 2024/06/19 | 309 | 309 | 298 | 302 | 161,300 |
| 2024/06/18 | 314 | 316 | 307 | 309 | 140,400 |
| 2024/06/17 | 312 | 326 | 309 | 322 | 103,900 |
| 2024/06/14 | 302 | 316 | 301 | 312 | 152,700 |
| 2024/06/13 | 315 | 317 | 308 | 309 | 73,000 |
| 2024/06/12 | 318 | 322 | 312 | 316 | 107,200 |
| 2024/06/11 | 318 | 322 | 315 | 322 | 80,500 |
| 2024/06/10 | 321 | 324 | 317 | 319 | 89,300 |
| 2024/06/07 | 325 | 326 | 319 | 319 | 78,300 |
| 2024/06/06 | 326 | 328 | 321 | 323 | 173,100 |
| 2024/06/05 | 310 | 326 | 308 | 323 | 493,400 |
| 2024/06/04 | 312 | 314 | 299 | 304 | 847,600 |
| 2024/06/03 | 289 | 290 | 285 | 285 | 36,700 |
| 2024/05/31 | 289 | 293 | 289 | 289 | 21,700 |
| 2024/05/30 | 290 | 294 | 288 | 292 | 27,500 |
| 2024/05/29 | 298 | 299 | 290 | 292 | 27,400 |
| 2024/05/28 | 300 | 304 | 295 | 297 | 52,000 |
| 2024/05/27 | 300 | 305 | 293 | 300 | 67,400 |
| 2024/05/24 | 286 | 305 | 286 | 300 | 165,100 |
| 2024/05/23 | 283 | 294 | 281 | 294 | 84,600 |
| 2024/05/22 | 288 | 292 | 282 | 282 | 60,100 |
| 2024/05/21 | 290 | 298 | 289 | 290 | 47,800 |
| 2024/05/20 | 293 | 295 | 285 | 293 | 56,800 |
| 2024/05/17 | 289 | 299 | 289 | 293 | 76,200 |
| 2024/05/16 | 293 | 294 | 282 | 288 | 97,900 |
| 2024/05/15 | 301 | 302 | 294 | 297 | 63,500 |
| 2024/05/14 | 309 | 309 | 300 | 303 | 40,100 |
| 2024/05/13 | 297 | 308 | 297 | 306 | 206,200 |
| 2024/05/10 | 303 | 304 | 295 | 296 | 38,000 |
| 2024/05/09 | 302 | 303 | 292 | 303 | 67,600 |
| 2024/05/08 | 305 | 305 | 300 | 303 | 57,700 |
| 2024/05/07 | 310 | 317 | 305 | 309 | 103,700 |
| 2024/05/02 | 305 | 315 | 301 | 311 | 134,100 |
| 2024/05/01 | 298 | 306 | 294 | 305 | 101,200 |
| 2024/04/30 | 298 | 298 | 291 | 292 | 66,500 |
| 2024/04/26 | 305 | 307 | 294 | 298 | 79,900 |
| 2024/04/25 | 293 | 307 | 290 | 301 | 239,700 |
| 2024/04/24 | 287 | 294 | 287 | 290 | 97,500 |
| 2024/04/23 | 282 | 289 | 282 | 287 | 78,200 |
| 2024/04/22 | 280 | 284 | 280 | 281 | 29,800 |
| 2024/04/19 | 282 | 282 | 276 | 281 | 68,800 |
| 2024/04/18 | 277 | 283 | 277 | 281 | 34,700 |
| 2024/04/17 | 280 | 281 | 275 | 279 | 64,000 |
| 2024/04/16 | 284 | 284 | 278 | 280 | 80,800 |
| 2024/04/15 | 285 | 285 | 281 | 284 | 56,700 |
| 2024/04/12 | 282 | 287 | 280 | 283 | 73,100 |
| 2024/04/11 | 283 | 288 | 280 | 282 | 116,500 |
| 2024/04/10 | 285 | 289 | 280 | 282 | 177,400 |
| 2024/04/09 | 283 | 284 | 271 | 280 | 437,100 |
| 2024/04/08 | 261 | 263 | 260 | 260 | 26,200 |
| 2024/04/05 | 262 | 262 | 257 | 258 | 22,500 |
| 2024/04/04 | 264 | 265 | 260 | 260 | 22,300 |
| 2024/04/03 | 262 | 265 | 261 | 264 | 18,200 |
| 2024/04/02 | 271 | 271 | 261 | 262 | 64,400 |
| 2024/04/01 | 277 | 277 | 269 | 271 | 47,900 |
| 2024/03/29 | 271 | 276 | 271 | 274 | 53,800 |
| 2024/03/28 | 270 | 274 | 268 | 270 | 46,300 |
| 2024/03/27 | 268 | 272 | 267 | 271 | 30,200 |
| 2024/03/26 | 265 | 270 | 265 | 266 | 51,400 |
| 2024/03/25 | 270 | 273 | 266 | 266 | 44,400 |
| 2024/03/22 | 272 | 273 | 267 | 272 | 69,700 |
| 2024/03/21 | 268 | 278 | 263 | 275 | 139,200 |
| 2024/03/19 | 257 | 268 | 256 | 268 | 141,000 |
| 2024/03/18 | 270 | 270 | 252 | 255 | 444,300 |
| 2024/03/15 | 261 | 261 | 251 | 251 | 108,800 |
| 2024/03/14 | 257 | 261 | 255 | 258 | 54,700 |
| 2024/03/13 | 261 | 261 | 255 | 259 | 46,800 |
| 2024/03/12 | 256 | 260 | 252 | 258 | 50,500 |
| 2024/03/11 | 263 | 266 | 255 | 257 | 72,300 |
| 2024/03/08 | 273 | 274 | 265 | 266 | 69,500 |
| 2024/03/07 | 275 | 278 | 266 | 268 | 151,000 |
| 2024/03/06 | 263 | 276 | 263 | 273 | 168,900 |
| 2024/03/05 | 261 | 263 | 258 | 262 | 67,100 |
| 2024/03/04 | 262 | 267 | 260 | 261 | 55,200 |
| 2024/03/01 | 265 | 267 | 257 | 262 | 195,200 |
| 2024/02/29 | 270 | 270 | 262 | 267 | 137,500 |
| 2024/02/28 | 263 | 273 | 263 | 272 | 137,300 |
| 2024/02/27 | 263 | 267 | 261 | 263 | 81,800 |
| 2024/02/26 | 258 | 261 | 254 | 261 | 87,200 |
| 2024/02/22 | 255 | 258 | 251 | 258 | 79,800 |
| 2024/02/21 | 260 | 261 | 255 | 255 | 123,200 |
| 2024/02/20 | 271 | 271 | 260 | 260 | 178,800 |
| 2024/02/19 | 274 | 277 | 270 | 272 | 65,000 |
| 2024/02/16 | 273 | 274 | 269 | 274 | 58,200 |
| 2024/02/15 | 283 | 285 | 270 | 271 | 103,800 |
| 2024/02/14 | 287 | 288 | 278 | 287 | 69,300 |
| 2024/02/13 | 283 | 287 | 276 | 286 | 127,600 |
| 2024/02/09 | 278 | 286 | 277 | 283 | 139,500 |
| 2024/02/08 | 273 | 276 | 266 | 273 | 122,600 |
| 2024/02/07 | 280 | 280 | 269 | 271 | 114,600 |
| 2024/02/06 | 282 | 284 | 279 | 280 | 36,200 |
| 2024/02/05 | 282 | 286 | 278 | 284 | 51,800 |
| 2024/02/02 | 289 | 294 | 280 | 282 | 55,800 |
| 2024/02/01 | 293 | 293 | 282 | 282 | 99,200 |
| 2024/01/31 | 278 | 285 | 277 | 285 | 64,100 |
| 2024/01/30 | 281 | 281 | 271 | 278 | 119,300 |
| 2024/01/29 | 287 | 287 | 278 | 281 | 117,300 |
| 2024/01/26 | 291 | 291 | 283 | 284 | 100,500 |
| 2024/01/25 | 297 | 297 | 285 | 292 | 101,300 |
| 2024/01/24 | 283 | 299 | 283 | 297 | 325,100 |
| 2024/01/23 | 288 | 292 | 282 | 282 | 71,300 |
| 2024/01/22 | 293 | 296 | 285 | 292 | 105,900 |
| 2024/01/19 | 308 | 308 | 290 | 291 | 207,200 |
| 2024/01/18 | 326 | 327 | 299 | 303 | 387,700 |
| 2024/01/17 | 337 | 337 | 325 | 330 | 86,600 |
| 2024/01/16 | 338 | 346 | 333 | 333 | 117,600 |
| 2024/01/15 | 334 | 347 | 334 | 341 | 146,500 |
| 2024/01/12 | 331 | 338 | 326 | 335 | 128,800 |
| 2024/01/11 | 334 | 334 | 322 | 330 | 97,700 |
| 2024/01/10 | 329 | 334 | 325 | 334 | 58,800 |
| 2024/01/09 | 332 | 333 | 326 | 327 | 81,000 |
| 2024/01/05 | 334 | 334 | 322 | 329 | 109,900 |
| 2024/01/04 | 330 | 337 | 323 | 337 | 67,500 |