マリオン(3494)の株価時系列情報
マリオン(3494)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 418 | 434 | 415 | 434 | 16,200 |
| 2024/04/26 | 440 | 440 | 415 | 420 | 16,900 |
| 2024/04/25 | 434 | 437 | 429 | 432 | 2,900 |
| 2024/04/24 | 438 | 439 | 430 | 439 | 8,200 |
| 2024/04/23 | 425 | 438 | 425 | 435 | 4,000 |
| 2024/04/22 | 428 | 434 | 425 | 430 | 8,200 |
| 2024/04/19 | 425 | 432 | 405 | 432 | 23,300 |
| 2024/04/18 | 408 | 439 | 408 | 431 | 24,000 |
| 2024/04/17 | 413 | 422 | 403 | 411 | 21,700 |
| 2024/04/16 | 428 | 428 | 410 | 414 | 17,700 |
| 2024/04/15 | 430 | 435 | 425 | 433 | 12,100 |
| 2024/04/12 | 447 | 447 | 426 | 438 | 19,000 |
| 2024/04/11 | 450 | 450 | 441 | 441 | 13,600 |
| 2024/04/10 | 460 | 468 | 445 | 452 | 32,000 |
| 2024/04/09 | 436 | 466 | 432 | 466 | 36,200 |
| 2024/04/08 | 429 | 437 | 422 | 431 | 15,100 |
| 2024/04/05 | 435 | 438 | 425 | 428 | 32,800 |
| 2024/04/04 | 477 | 477 | 437 | 439 | 50,800 |
| 2024/04/03 | 450 | 469 | 442 | 465 | 33,000 |
| 2024/04/02 | 456 | 469 | 451 | 453 | 25,400 |
| 2024/04/01 | 482 | 483 | 453 | 453 | 39,100 |
| 2024/03/29 | 453 | 488 | 453 | 474 | 59,300 |
| 2024/03/28 | 486 | 496 | 461 | 461 | 53,400 |
| 2024/03/27 | 515 | 523 | 493 | 494 | 68,700 |
| 2024/03/26 | 507 | 518 | 486 | 514 | 121,400 |
| 2024/03/25 | 512 | 579 | 505 | 511 | 616,700 |
| 2024/03/22 | 480 | 536 | 461 | 518 | 778,400 |
| 2024/03/21 | 446 | 467 | 429 | 456 | 69,500 |
| 2024/03/19 | 433 | 439 | 425 | 430 | 21,300 |
| 2024/03/18 | 423 | 449 | 421 | 439 | 38,800 |
| 2024/03/15 | 434 | 442 | 418 | 420 | 40,700 |
| 2024/03/14 | 414 | 456 | 412 | 418 | 89,400 |
| 2024/03/13 | 427 | 430 | 410 | 410 | 25,300 |
| 2024/03/12 | 417 | 431 | 412 | 426 | 26,000 |
| 2024/03/11 | 424 | 438 | 414 | 417 | 72,000 |
| 2024/03/08 | 448 | 450 | 433 | 433 | 36,700 |
| 2024/03/07 | 467 | 467 | 448 | 453 | 42,500 |
| 2024/03/06 | 460 | 471 | 455 | 467 | 47,400 |
| 2024/03/05 | 476 | 476 | 460 | 460 | 51,700 |
| 2024/03/04 | 476 | 494 | 475 | 476 | 37,600 |
| 2024/03/01 | 500 | 505 | 470 | 476 | 74,500 |
| 2024/02/29 | 486 | 510 | 479 | 499 | 119,500 |
| 2024/02/28 | 495 | 510 | 483 | 490 | 91,800 |
| 2024/02/27 | 515 | 524 | 493 | 495 | 140,800 |
| 2024/02/26 | 542 | 542 | 508 | 516 | 140,400 |
| 2024/02/22 | 570 | 584 | 542 | 543 | 115,300 |
| 2024/02/21 | 535 | 582 | 532 | 565 | 228,000 |
| 2024/02/20 | 600 | 610 | 518 | 530 | 345,600 |
| 2024/02/19 | 470 | 542 | 463 | 542 | 420,600 |
| 2024/02/16 | 448 | 474 | 447 | 462 | 128,400 |
| 2024/02/15 | 464 | 469 | 411 | 446 | 247,000 |
| 2024/02/14 | 484 | 484 | 484 | 484 | 84,300 |
| 2024/02/13 | 559 | 590 | 534 | 584 | 305,400 |
| 2024/02/09 | 520 | 583 | 515 | 541 | 402,500 |
| 2024/02/08 | 575 | 624 | 527 | 537 | 915,000 |
| 2024/02/07 | 500 | 578 | 500 | 547 | 1,312,300 |
| 2024/02/06 | 424 | 498 | 421 | 498 | 987,900 |
| 2024/02/05 | 417 | 440 | 407 | 418 | 326,600 |
| 2024/02/02 | 383 | 387 | 375 | 385 | 73,400 |
| 2024/02/01 | 417 | 417 | 390 | 395 | 80,700 |
| 2024/01/31 | 430 | 456 | 411 | 417 | 84,100 |
| 2024/01/30 | 474 | 476 | 417 | 436 | 185,000 |
| 2024/01/30 | 1 -> 5.00 分割 | ||||
| 2024/01/29 | 2,510 | 2,554 | 2,396 | 2,396 | 46,400 |
| 2024/01/26 | 2,450 | 2,535 | 2,372 | 2,396 | 28,000 |
| 2024/01/25 | 2,301 | 2,450 | 2,301 | 2,450 | 24,000 |
| 2024/01/24 | 2,320 | 2,450 | 2,282 | 2,330 | 26,800 |
| 2024/01/23 | 2,209 | 2,318 | 2,209 | 2,312 | 24,200 |
| 2024/01/22 | 2,190 | 2,234 | 2,133 | 2,233 | 19,400 |
| 2024/01/19 | 2,245 | 2,299 | 2,165 | 2,190 | 18,600 |
| 2024/01/18 | 2,180 | 2,260 | 2,130 | 2,225 | 17,400 |
| 2024/01/17 | 2,200 | 2,230 | 2,122 | 2,180 | 21,400 |
| 2024/01/16 | 2,000 | 2,229 | 2,000 | 2,178 | 66,900 |
| 2024/01/15 | 2,016 | 2,016 | 1,962 | 1,985 | 16,700 |
| 2024/01/12 | 2,032 | 2,095 | 1,960 | 1,995 | 16,000 |
| 2024/01/11 | 1,988 | 2,038 | 1,988 | 2,012 | 9,300 |
| 2024/01/10 | 2,030 | 2,080 | 1,985 | 1,993 | 19,000 |
| 2024/01/09 | 2,099 | 2,199 | 2,010 | 2,025 | 37,300 |
| 2024/01/05 | 1,997 | 2,120 | 1,931 | 2,099 | 59,800 |
| 2024/01/04 | 1,939 | 1,980 | 1,851 | 1,920 | 20,800 |
| 2023/12/29 | 1,819 | 1,940 | 1,819 | 1,899 | 28,300 |
| 2023/12/28 | 1,902 | 1,902 | 1,780 | 1,818 | 38,700 |
| 2023/12/27 | 1,850 | 1,969 | 1,810 | 1,901 | 41,200 |
| 2023/12/26 | 1,951 | 1,970 | 1,805 | 1,850 | 41,300 |
| 2023/12/25 | 1,886 | 2,074 | 1,826 | 1,911 | 286,600 |
| 2023/12/22 | 1,634 | 1,758 | 1,585 | 1,686 | 29,800 |
| 2023/12/21 | 1,570 | 1,615 | 1,550 | 1,606 | 9,600 |
| 2023/12/20 | 1,583 | 1,630 | 1,569 | 1,582 | 5,700 |
| 2023/12/19 | 1,580 | 1,598 | 1,554 | 1,583 | 5,200 |
| 2023/12/18 | 1,615 | 1,615 | 1,566 | 1,575 | 3,700 |
| 2023/12/15 | 1,545 | 1,615 | 1,545 | 1,597 | 8,900 |
| 2023/12/14 | 1,622 | 1,622 | 1,512 | 1,543 | 37,700 |
| 2023/12/13 | 1,748 | 1,819 | 1,611 | 1,611 | 45,100 |
| 2023/12/12 | 1,600 | 1,840 | 1,600 | 1,771 | 92,700 |
| 2023/12/11 | 1,570 | 1,580 | 1,525 | 1,580 | 7,500 |
| 2023/12/08 | 1,560 | 1,600 | 1,524 | 1,547 | 15,700 |
| 2023/12/07 | 1,566 | 1,608 | 1,552 | 1,560 | 18,300 |
| 2023/12/06 | 1,600 | 1,644 | 1,558 | 1,606 | 11,800 |
| 2023/12/05 | 1,670 | 1,670 | 1,610 | 1,621 | 16,500 |
| 2023/12/04 | 1,735 | 1,735 | 1,670 | 1,670 | 15,000 |
| 2023/12/01 | 1,744 | 1,744 | 1,685 | 1,695 | 12,600 |
| 2023/11/30 | 1,799 | 1,802 | 1,695 | 1,704 | 28,700 |
| 2023/11/29 | 1,700 | 1,795 | 1,700 | 1,753 | 44,800 |
| 2023/11/28 | 1,700 | 1,700 | 1,635 | 1,678 | 28,500 |
| 2023/11/27 | 1,633 | 1,755 | 1,633 | 1,702 | 54,000 |
| 2023/11/24 | 1,641 | 1,737 | 1,632 | 1,632 | 50,600 |
| 2023/11/22 | 1,682 | 1,718 | 1,626 | 1,637 | 47,700 |
| 2023/11/21 | 1,762 | 1,829 | 1,669 | 1,688 | 113,800 |
| 2023/11/20 | 1,712 | 1,795 | 1,653 | 1,711 | 277,600 |
| 2023/11/17 | 2,398 | 2,512 | 1,872 | 1,872 | 1,038,400 |
| 2023/11/16 | 2,372 | 2,372 | 2,372 | 2,372 | 11,800 |
| 2023/11/15 | 1,494 | 1,972 | 1,494 | 1,972 | 732,700 |
| 2023/11/14 | 1,731 | 1,764 | 1,540 | 1,572 | 524,800 |
| 2023/11/13 | 1,425 | 1,540 | 1,403 | 1,470 | 69,900 |
| 2023/11/10 | 1,367 | 1,393 | 1,340 | 1,365 | 13,200 |
| 2023/11/09 | 1,341 | 1,386 | 1,341 | 1,370 | 11,700 |
| 2023/11/08 | 1,469 | 1,480 | 1,340 | 1,341 | 63,900 |
| 2023/11/07 | 1,457 | 1,534 | 1,454 | 1,463 | 23,100 |
| 2023/11/06 | 1,472 | 1,525 | 1,440 | 1,470 | 31,200 |
| 2023/11/02 | 1,427 | 1,529 | 1,403 | 1,434 | 71,500 |
| 2023/11/01 | 1,508 | 1,570 | 1,418 | 1,435 | 72,300 |
| 2023/10/31 | 1,510 | 1,627 | 1,457 | 1,505 | 109,300 |
| 2023/10/30 | 1,670 | 1,735 | 1,463 | 1,550 | 206,400 |
| 2023/10/27 | 2,100 | 2,230 | 1,650 | 1,670 | 1,212,600 |
| 2023/10/26 | 1,910 | 2,150 | 1,506 | 2,150 | 1,517,100 |
| 2023/10/25 | 1,630 | 1,750 | 1,407 | 1,750 | 440,600 |
| 2023/10/24 | 1,400 | 1,450 | 1,400 | 1,450 | 145,500 |
| 2023/10/23 | 1,213 | 1,215 | 1,118 | 1,150 | 8,300 |
| 2023/10/20 | 1,245 | 1,245 | 1,215 | 1,215 | 2,800 |
| 2023/10/19 | 1,269 | 1,276 | 1,240 | 1,240 | 4,100 |
| 2023/10/18 | 1,310 | 1,315 | 1,280 | 1,280 | 4,400 |
| 2023/10/17 | 1,255 | 1,313 | 1,255 | 1,305 | 4,700 |
| 2023/10/16 | 1,240 | 1,276 | 1,240 | 1,250 | 4,800 |
| 2023/10/13 | 1,271 | 1,288 | 1,256 | 1,256 | 4,700 |
| 2023/10/12 | 1,306 | 1,306 | 1,277 | 1,280 | 3,100 |
| 2023/10/11 | 1,271 | 1,398 | 1,271 | 1,305 | 16,300 |
| 2023/10/10 | 1,246 | 1,288 | 1,245 | 1,288 | 3,700 |
| 2023/10/06 | 1,240 | 1,262 | 1,216 | 1,230 | 2,500 |
| 2023/10/05 | 1,247 | 1,275 | 1,240 | 1,240 | 4,900 |
| 2023/10/04 | 1,221 | 1,247 | 1,220 | 1,243 | 4,400 |
| 2023/10/03 | 1,261 | 1,313 | 1,228 | 1,228 | 10,500 |
| 2023/10/02 | 1,304 | 1,341 | 1,280 | 1,285 | 8,600 |
| 2023/09/29 | 1,353 | 1,383 | 1,314 | 1,314 | 15,800 |
| 2023/09/28 | 1,448 | 1,580 | 1,302 | 1,383 | 99,900 |
| 2023/09/27 | 1,266 | 1,471 | 1,226 | 1,400 | 111,300 |
| 2023/09/26 | 1,196 | 1,503 | 1,196 | 1,275 | 247,900 |
| 2023/09/25 | 1,176 | 1,238 | 1,164 | 1,203 | 15,400 |
| 2023/09/22 | 1,155 | 1,190 | 1,155 | 1,176 | 7,900 |
| 2023/09/21 | 1,181 | 1,209 | 1,155 | 1,156 | 18,500 |
| 2023/09/20 | 1,172 | 1,223 | 1,166 | 1,211 | 12,900 |
| 2023/09/19 | 1,176 | 1,190 | 1,151 | 1,167 | 11,700 |
| 2023/09/15 | 1,222 | 1,222 | 1,162 | 1,164 | 27,800 |
| 2023/09/14 | 1,270 | 1,350 | 1,210 | 1,222 | 65,000 |
| 2023/09/13 | 1,349 | 1,374 | 1,261 | 1,261 | 96,100 |
| 2023/09/12 | 1,963 | 2,083 | 1,400 | 1,434 | 961,700 |
| 2023/09/11 | 1,683 | 1,683 | 1,683 | 1,683 | 2,500 |
| 2023/09/08 | 1,311 | 1,383 | 1,186 | 1,383 | 391,900 |
| 2023/09/07 | 1,050 | 1,099 | 1,025 | 1,083 | 16,900 |
| 2023/09/06 | 1,030 | 1,034 | 1,030 | 1,034 | 300 |
| 2023/09/05 | 1,013 | 1,029 | 1,013 | 1,029 | 200 |
| 2023/09/04 | 1,012 | 1,013 | 1,012 | 1,013 | 200 |
| 2023/09/01 | 1,011 | 1,012 | 1,011 | 1,012 | 400 |
| 2023/08/30 | 1,046 | 1,046 | 1,011 | 1,011 | 2,300 |
| 2023/08/29 | 1,015 | 1,047 | 1,015 | 1,046 | 1,200 |
| 2023/08/28 | 1,011 | 1,011 | 1,006 | 1,006 | 800 |
| 2023/08/24 | 1,012 | 1,012 | 1,012 | 1,012 | 300 |
| 2023/08/23 | 1,012 | 1,012 | 1,012 | 1,012 | 400 |
| 2023/08/22 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2023/08/21 | 1,020 | 1,020 | 1,015 | 1,015 | 200 |
| 2023/08/18 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2023/08/17 | 1,040 | 1,040 | 1,002 | 1,010 | 2,300 |
| 2023/08/16 | 1,010 | 1,030 | 1,005 | 1,029 | 800 |
| 2023/08/15 | 1,030 | 1,050 | 999 | 1,040 | 3,500 |
| 2023/08/14 | 1,000 | 1,049 | 1,000 | 1,021 | 1,100 |
| 2023/08/10 | 987 | 987 | 986 | 986 | 200 |
| 2023/08/09 | 1,012 | 1,014 | 1,012 | 1,014 | 200 |
| 2023/08/08 | 1,015 | 1,015 | 1,015 | 1,015 | 700 |
| 2023/08/07 | 1,000 | 1,015 | 1,000 | 1,015 | 800 |
| 2023/08/02 | 1,000 | 1,000 | 983 | 983 | 200 |
| 2023/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2023/07/28 | 988 | 988 | 988 | 988 | 100 |
| 2023/07/27 | 998 | 998 | 998 | 998 | 300 |
| 2023/07/26 | 999 | 999 | 975 | 998 | 1,100 |
| 2023/07/25 | 999 | 1,000 | 998 | 1,000 | 600 |
| 2023/07/24 | 999 | 999 | 999 | 999 | 100 |
| 2023/07/21 | 998 | 1,000 | 997 | 998 | 1,400 |
| 2023/07/20 | 1,001 | 1,003 | 996 | 1,000 | 1,500 |
| 2023/07/19 | 1,001 | 1,008 | 1,001 | 1,008 | 600 |
| 2023/07/18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2023/07/14 | 1,000 | 1,000 | 998 | 998 | 300 |
| 2023/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2023/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2023/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2023/07/10 | 1,040 | 1,040 | 1,001 | 1,001 | 500 |
| 2023/07/07 | 995 | 995 | 995 | 995 | 100 |
| 2023/07/06 | 993 | 993 | 993 | 993 | 100 |
| 2023/07/04 | 992 | 992 | 992 | 992 | 200 |
| 2023/07/03 | 1,003 | 1,003 | 1,000 | 1,000 | 400 |
| 2023/06/27 | 1,000 | 1,006 | 1,000 | 1,003 | 400 |
| 2023/06/26 | 987 | 987 | 987 | 987 | 200 |
| 2023/06/22 | 998 | 998 | 996 | 996 | 1,100 |