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 |
|---|---|---|---|---|---|
| 2025/06/13 | 358 | 360 | 357 | 358 | 2,500 |
| 2025/06/12 | 358 | 360 | 358 | 359 | 3,300 |
| 2025/06/11 | 360 | 360 | 358 | 358 | 2,700 |
| 2025/06/10 | 355 | 358 | 355 | 358 | 700 |
| 2025/06/09 | 354 | 356 | 354 | 354 | 2,700 |
| 2025/06/06 | 355 | 355 | 350 | 354 | 8,700 |
| 2025/06/05 | 354 | 360 | 354 | 354 | 4,000 |
| 2025/06/04 | 362 | 362 | 354 | 354 | 6,900 |
| 2025/06/03 | 362 | 362 | 355 | 362 | 1,200 |
| 2025/06/02 | 353 | 356 | 352 | 356 | 3,300 |
| 2025/05/30 | 356 | 357 | 356 | 357 | 700 |
| 2025/05/29 | 355 | 365 | 355 | 356 | 4,300 |
| 2025/05/28 | 360 | 367 | 355 | 355 | 5,000 |
| 2025/05/27 | 369 | 369 | 358 | 366 | 7,800 |
| 2025/05/26 | 355 | 360 | 354 | 354 | 1,900 |
| 2025/05/23 | 358 | 361 | 354 | 355 | 3,500 |
| 2025/05/22 | 366 | 366 | 357 | 357 | 11,400 |
| 2025/05/21 | 367 | 369 | 365 | 367 | 7,100 |
| 2025/05/20 | 378 | 378 | 364 | 364 | 6,800 |
| 2025/05/19 | 363 | 368 | 363 | 368 | 2,500 |
| 2025/05/16 | 364 | 405 | 359 | 361 | 117,400 |
| 2025/05/15 | 355 | 362 | 355 | 357 | 4,200 |
| 2025/05/14 | 351 | 367 | 349 | 363 | 32,000 |
| 2025/05/13 | 351 | 373 | 351 | 365 | 58,200 |
| 2025/05/12 | 346 | 352 | 346 | 350 | 12,000 |
| 2025/05/09 | 342 | 350 | 340 | 347 | 13,600 |
| 2025/05/08 | 341 | 341 | 336 | 341 | 3,800 |
| 2025/05/07 | 335 | 340 | 335 | 338 | 3,900 |
| 2025/05/02 | 338 | 338 | 332 | 335 | 8,900 |
| 2025/05/01 | 338 | 339 | 336 | 338 | 2,500 |
| 2025/04/30 | 333 | 341 | 333 | 336 | 11,100 |
| 2025/04/28 | 330 | 335 | 328 | 331 | 8,600 |
| 2025/04/25 | 327 | 337 | 326 | 327 | 20,600 |
| 2025/04/24 | 331 | 331 | 326 | 326 | 6,600 |
| 2025/04/23 | 340 | 341 | 330 | 330 | 16,400 |
| 2025/04/22 | 341 | 341 | 324 | 340 | 39,700 |
| 2025/04/21 | 325 | 405 | 324 | 340 | 740,900 |
| 2025/04/18 | 330 | 330 | 325 | 326 | 4,600 |
| 2025/04/17 | 323 | 326 | 318 | 326 | 6,700 |
| 2025/04/16 | 318 | 333 | 318 | 330 | 14,600 |
| 2025/04/15 | 302 | 365 | 302 | 320 | 130,900 |
| 2025/04/14 | 296 | 306 | 292 | 301 | 11,000 |
| 2025/04/11 | 288 | 293 | 285 | 291 | 6,800 |
| 2025/04/10 | 294 | 294 | 278 | 287 | 16,000 |
| 2025/04/09 | 285 | 287 | 268 | 270 | 15,600 |
| 2025/04/08 | 288 | 289 | 270 | 286 | 24,800 |
| 2025/04/07 | 267 | 279 | 257 | 267 | 18,000 |
| 2025/04/04 | 314 | 322 | 296 | 301 | 31,700 |
| 2025/04/03 | 337 | 337 | 328 | 330 | 10,900 |
| 2025/04/02 | 348 | 348 | 345 | 345 | 1,700 |
| 2025/04/01 | 348 | 350 | 346 | 350 | 1,100 |
| 2025/03/31 | 359 | 359 | 346 | 350 | 6,100 |
| 2025/03/28 | 360 | 361 | 358 | 361 | 600 |
| 2025/03/27 | 361 | 365 | 353 | 360 | 3,200 |
| 2025/03/26 | 360 | 365 | 356 | 361 | 5,500 |
| 2025/03/25 | 353 | 360 | 353 | 360 | 4,700 |
| 2025/03/24 | 354 | 355 | 346 | 348 | 3,200 |
| 2025/03/21 | 358 | 362 | 354 | 359 | 11,700 |
| 2025/03/19 | 353 | 355 | 353 | 353 | 1,500 |
| 2025/03/18 | 354 | 359 | 354 | 354 | 5,500 |
| 2025/03/17 | 361 | 362 | 357 | 362 | 6,700 |
| 2025/03/14 | 354 | 362 | 353 | 362 | 3,400 |
| 2025/03/13 | 365 | 365 | 344 | 358 | 7,700 |
| 2025/03/12 | 342 | 368 | 342 | 365 | 25,500 |
| 2025/03/11 | 338 | 355 | 338 | 343 | 12,200 |
| 2025/03/10 | 347 | 358 | 347 | 350 | 14,500 |
| 2025/03/07 | 337 | 351 | 336 | 345 | 6,000 |
| 2025/03/06 | 349 | 350 | 345 | 345 | 2,500 |
| 2025/03/05 | 332 | 350 | 330 | 350 | 8,300 |
| 2025/03/04 | 344 | 347 | 327 | 331 | 19,400 |
| 2025/03/03 | 348 | 350 | 343 | 350 | 1,700 |
| 2025/02/28 | 349 | 352 | 346 | 346 | 6,400 |
| 2025/02/27 | 349 | 354 | 349 | 349 | 4,600 |
| 2025/02/26 | 351 | 351 | 349 | 349 | 4,600 |
| 2025/02/25 | 354 | 358 | 347 | 358 | 8,500 |
| 2025/02/21 | 342 | 356 | 342 | 355 | 13,800 |
| 2025/02/20 | 347 | 350 | 347 | 347 | 15,200 |
| 2025/02/19 | 355 | 358 | 353 | 353 | 7,700 |
| 2025/02/18 | 359 | 361 | 349 | 359 | 28,000 |
| 2025/02/17 | 360 | 361 | 354 | 358 | 23,300 |
| 2025/02/14 | 358 | 360 | 350 | 352 | 28,100 |
| 2025/02/13 | 378 | 383 | 361 | 376 | 20,300 |
| 2025/02/12 | 377 | 380 | 371 | 375 | 6,800 |
| 2025/02/10 | 378 | 383 | 376 | 376 | 8,400 |
| 2025/02/07 | 372 | 381 | 370 | 381 | 5,900 |
| 2025/02/06 | 368 | 375 | 366 | 372 | 6,200 |
| 2025/02/05 | 367 | 370 | 366 | 366 | 2,100 |
| 2025/02/04 | 375 | 375 | 366 | 367 | 5,700 |
| 2025/02/03 | 374 | 374 | 369 | 373 | 2,600 |
| 2025/01/31 | 374 | 376 | 373 | 374 | 900 |
| 2025/01/30 | 375 | 377 | 370 | 375 | 2,200 |
| 2025/01/29 | 371 | 381 | 371 | 374 | 8,300 |
| 2025/01/28 | 362 | 366 | 359 | 366 | 6,800 |
| 2025/01/27 | 365 | 365 | 362 | 363 | 22,300 |
| 2025/01/24 | 365 | 370 | 361 | 362 | 24,700 |
| 2025/01/23 | 368 | 368 | 360 | 363 | 6,800 |
| 2025/01/22 | 365 | 382 | 361 | 368 | 27,800 |
| 2025/01/21 | 358 | 359 | 357 | 357 | 3,700 |
| 2025/01/20 | 361 | 362 | 357 | 357 | 6,300 |
| 2025/01/17 | 362 | 365 | 360 | 360 | 4,500 |
| 2025/01/16 | 365 | 367 | 360 | 361 | 5,100 |
| 2025/01/15 | 363 | 369 | 363 | 363 | 6,300 |
| 2025/01/14 | 384 | 384 | 369 | 370 | 18,600 |
| 2025/01/10 | 370 | 376 | 368 | 368 | 15,500 |
| 2025/01/09 | 369 | 374 | 367 | 369 | 19,200 |
| 2025/01/08 | 368 | 373 | 363 | 367 | 11,200 |
| 2025/01/07 | 370 | 370 | 363 | 368 | 24,700 |
| 2025/01/06 | 379 | 383 | 366 | 369 | 30,600 |
| 2024/12/30 | 368 | 380 | 365 | 373 | 31,700 |
| 2024/12/27 | 365 | 375 | 364 | 369 | 11,100 |
| 2024/12/26 | 362 | 366 | 360 | 361 | 7,600 |
| 2024/12/25 | 366 | 371 | 360 | 362 | 9,200 |
| 2024/12/24 | 365 | 371 | 362 | 364 | 9,400 |
| 2024/12/23 | 356 | 367 | 354 | 366 | 21,200 |
| 2024/12/20 | 359 | 360 | 354 | 355 | 6,600 |
| 2024/12/19 | 357 | 360 | 353 | 358 | 17,900 |
| 2024/12/18 | 368 | 372 | 359 | 360 | 21,700 |
| 2024/12/17 | 351 | 380 | 350 | 366 | 79,000 |
| 2024/12/16 | 357 | 357 | 349 | 349 | 15,000 |
| 2024/12/13 | 356 | 361 | 356 | 357 | 6,100 |
| 2024/12/12 | 362 | 362 | 355 | 357 | 8,400 |
| 2024/12/11 | 362 | 362 | 357 | 357 | 13,800 |
| 2024/12/10 | 366 | 366 | 361 | 362 | 12,700 |
| 2024/12/09 | 372 | 373 | 364 | 366 | 16,600 |
| 2024/12/06 | 370 | 373 | 361 | 370 | 22,000 |
| 2024/12/05 | 360 | 395 | 357 | 369 | 82,600 |
| 2024/12/04 | 357 | 366 | 353 | 360 | 28,200 |
| 2024/12/03 | 358 | 361 | 354 | 356 | 53,600 |
| 2024/12/02 | 376 | 381 | 356 | 358 | 92,200 |
| 2024/11/29 | 386 | 388 | 376 | 378 | 25,200 |
| 2024/11/28 | 384 | 395 | 383 | 389 | 24,000 |
| 2024/11/27 | 401 | 405 | 381 | 386 | 47,000 |
| 2024/11/26 | 407 | 430 | 385 | 401 | 401,900 |
| 2024/11/25 | 356 | 435 | 356 | 399 | 929,400 |
| 2024/11/22 | 358 | 358 | 353 | 356 | 10,200 |
| 2024/11/21 | 357 | 361 | 353 | 358 | 9,200 |
| 2024/11/20 | 362 | 368 | 350 | 357 | 22,000 |
| 2024/11/19 | 365 | 369 | 360 | 361 | 15,800 |
| 2024/11/18 | 366 | 372 | 363 | 365 | 8,900 |
| 2024/11/15 | 391 | 391 | 364 | 366 | 23,600 |
| 2024/11/14 | 381 | 403 | 381 | 386 | 74,000 |
| 2024/11/13 | 430 | 431 | 407 | 413 | 78,400 |
| 2024/11/12 | 392 | 425 | 387 | 406 | 45,300 |
| 2024/11/11 | 396 | 400 | 388 | 389 | 29,800 |
| 2024/11/08 | 372 | 398 | 372 | 396 | 68,200 |
| 2024/11/07 | 367 | 375 | 367 | 370 | 9,900 |
| 2024/11/06 | 365 | 372 | 360 | 366 | 8,300 |
| 2024/11/05 | 362 | 369 | 359 | 365 | 17,300 |
| 2024/11/01 | 355 | 370 | 355 | 367 | 10,300 |
| 2024/10/31 | 374 | 382 | 360 | 365 | 12,600 |
| 2024/10/30 | 391 | 391 | 376 | 377 | 19,600 |
| 2024/10/29 | 359 | 400 | 359 | 375 | 62,400 |
| 2024/10/28 | 340 | 363 | 340 | 362 | 23,300 |
| 2024/10/25 | 350 | 350 | 338 | 343 | 10,300 |
| 2024/10/24 | 354 | 355 | 345 | 347 | 8,300 |
| 2024/10/23 | 356 | 365 | 350 | 354 | 13,900 |
| 2024/10/22 | 367 | 367 | 356 | 358 | 10,000 |
| 2024/10/21 | 373 | 376 | 354 | 366 | 40,000 |
| 2024/10/18 | 379 | 387 | 378 | 378 | 22,400 |
| 2024/10/17 | 396 | 396 | 383 | 386 | 9,300 |
| 2024/10/16 | 384 | 394 | 376 | 391 | 10,100 |
| 2024/10/15 | 380 | 386 | 374 | 386 | 18,900 |
| 2024/10/11 | 398 | 400 | 388 | 388 | 15,000 |
| 2024/10/10 | 401 | 405 | 398 | 398 | 15,400 |
| 2024/10/09 | 404 | 405 | 399 | 401 | 13,900 |
| 2024/10/08 | 415 | 415 | 401 | 404 | 21,700 |
| 2024/10/07 | 406 | 427 | 401 | 415 | 40,200 |
| 2024/10/04 | 400 | 406 | 399 | 402 | 20,900 |
| 2024/10/03 | 407 | 414 | 398 | 401 | 26,800 |
| 2024/10/02 | 417 | 421 | 403 | 404 | 28,300 |
| 2024/10/01 | 406 | 417 | 406 | 417 | 13,000 |
| 2024/09/30 | 402 | 416 | 399 | 408 | 30,700 |
| 2024/09/27 | 411 | 420 | 409 | 417 | 25,500 |
| 2024/09/26 | 408 | 415 | 404 | 414 | 18,300 |
| 2024/09/25 | 416 | 416 | 403 | 404 | 18,300 |
| 2024/09/24 | 431 | 431 | 409 | 416 | 49,300 |
| 2024/09/20 | 416 | 428 | 416 | 427 | 28,800 |
| 2024/09/19 | 403 | 418 | 402 | 415 | 31,100 |
| 2024/09/18 | 407 | 411 | 401 | 404 | 20,200 |
| 2024/09/17 | 412 | 420 | 402 | 408 | 31,600 |
| 2024/09/13 | 419 | 431 | 401 | 403 | 45,800 |
| 2024/09/12 | 422 | 440 | 417 | 417 | 62,600 |
| 2024/09/11 | 424 | 473 | 408 | 418 | 342,200 |
| 2024/09/10 | 441 | 460 | 414 | 419 | 245,400 |
| 2024/09/09 | 402 | 445 | 392 | 440 | 193,600 |
| 2024/09/06 | 386 | 428 | 384 | 415 | 152,900 |
| 2024/09/05 | 388 | 403 | 381 | 384 | 38,900 |
| 2024/09/04 | 397 | 408 | 379 | 396 | 78,700 |
| 2024/09/03 | 415 | 416 | 408 | 410 | 33,100 |
| 2024/09/02 | 412 | 419 | 404 | 415 | 35,600 |
| 2024/08/30 | 404 | 418 | 403 | 411 | 56,100 |
| 2024/08/29 | 406 | 409 | 397 | 400 | 86,200 |
| 2024/08/28 | 426 | 430 | 410 | 412 | 81,900 |
| 2024/08/27 | 427 | 443 | 417 | 424 | 204,800 |
| 2024/08/26 | 406 | 428 | 404 | 419 | 155,400 |
| 2024/08/23 | 422 | 430 | 411 | 413 | 184,100 |
| 2024/08/22 | 447 | 480 | 428 | 434 | 484,000 |
| 2024/08/21 | 465 | 475 | 427 | 431 | 617,900 |
| 2024/08/20 | 567 | 600 | 457 | 457 | 2,455,700 |
| 2024/08/19 | 572 | 628 | 498 | 557 | 2,035,800 |