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
2018/12/28 1,082 1,082 1,048 1,048 3,100
2018/12/27 1,072 1,112 1,066 1,112 2,400
2018/12/26 1,140 1,140 1,020 1,020 4,900
2018/12/25 1,075 1,075 985 993 11,100
2018/12/21 1,187 1,187 1,080 1,120 13,900
2018/12/20 1,225 1,229 1,160 1,187 10,100
2018/12/19 1,237 1,307 1,235 1,240 3,400
2018/12/18 1,307 1,307 1,230 1,252 7,900
2018/12/17 1,357 1,375 1,330 1,330 5,300
2018/12/14 1,451 1,451 1,400 1,402 2,600
2018/12/13 1,446 1,456 1,430 1,448 3,500
2018/12/12 1,452 1,479 1,420 1,456 3,000
2018/12/11 1,506 1,506 1,440 1,452 1,700
2018/12/10 1,527 1,527 1,462 1,506 1,400
2018/12/07 1,481 1,549 1,481 1,527 4,900
2018/12/06 1,549 1,549 1,481 1,481 2,300
2018/12/05 1,466 1,569 1,465 1,549 5,200
2018/12/04 1,595 1,626 1,474 1,480 10,600
2018/12/03 1,544 1,591 1,544 1,585 2,800
2018/11/30 1,558 1,570 1,521 1,526 5,500
2018/11/29 1,728 1,749 1,560 1,589 19,500
2018/11/28 1,477 1,628 1,465 1,628 13,400
2018/11/27 1,515 1,515 1,426 1,451 8,300
2018/11/26 1,551 1,551 1,468 1,486 12,500
2018/11/22 1,610 1,610 1,540 1,540 8,900
2018/11/21 1,610 1,650 1,575 1,610 4,600
2018/11/20 1,742 1,742 1,630 1,650 3,700
2018/11/19 1,757 1,769 1,701 1,702 2,900
2018/11/16 1,870 1,870 1,717 1,717 6,300
2018/11/15 1,903 1,926 1,852 1,870 4,200
2018/11/14 2,050 2,050 1,922 1,927 2,200
2018/11/13 2,000 2,000 1,949 2,000 3,200
2018/11/12 2,160 2,160 1,950 2,000 8,100
2018/11/09 2,237 2,237 2,150 2,199 3,900
2018/11/08 2,200 2,226 2,152 2,226 2,000
2018/11/07 2,100 2,200 2,099 2,150 3,900
2018/11/06 2,160 2,160 2,051 2,080 1,200
2018/11/05 2,100 2,100 1,955 2,100 3,600
2018/11/02 1,975 2,041 1,975 2,001 2,800
2018/11/01 1,954 1,988 1,945 1,971 4,500
2018/10/31 2,059 2,059 1,950 1,980 6,800
2018/10/30 1,980 2,043 1,891 2,042 2,700
2018/10/29 2,180 2,190 1,970 1,982 9,600
2018/10/26 2,316 2,316 2,190 2,190 6,800
2018/10/25 2,335 2,335 2,213 2,256 9,600
2018/10/24 2,348 2,385 2,302 2,385 5,400
2018/10/23 2,405 2,446 2,310 2,348 5,100
2018/10/22 2,286 2,404 2,286 2,370 8,600
2018/10/19 2,261 2,315 2,260 2,286 10,700
2018/10/18 2,448 2,448 2,251 2,253 12,300
2018/10/17 2,256 2,500 2,254 2,410 28,400
2018/10/16 2,250 2,285 2,230 2,250 3,600
2018/10/15 2,295 2,300 2,245 2,245 6,700
2018/10/12 2,280 2,310 2,252 2,290 11,200
2018/10/11 2,310 2,366 2,246 2,281 18,900
2018/10/10 2,545 2,558 2,481 2,486 17,400
2018/10/09 2,701 2,701 2,527 2,561 14,300
2018/10/05 2,772 2,780 2,696 2,723 16,600
2018/10/04 2,935 2,970 2,800 2,841 58,000
2018/10/03 2,902 2,980 2,888 2,909 55,800
2018/10/02 2,784 2,955 2,741 2,891 82,000
2018/10/01 2,556 2,720 2,556 2,705 33,000
2018/09/28 2,650 2,694 2,505 2,551 35,100
2018/09/27 2,730 2,740 2,640 2,641 23,300
2018/09/26 2,678 2,758 2,629 2,750 30,300
2018/09/25 2,703 2,703 2,625 2,668 33,100
2018/09/21 2,695 2,794 2,683 2,743 42,400
2018/09/20 2,754 2,829 2,670 2,703 82,400
2018/09/19 2,798 2,839 2,710 2,750 67,600
2018/09/18 2,780 2,800 2,687 2,740 76,100
2018/09/14 3,015 3,250 2,762 2,828 270,200
2018/09/13 3,800 3,860 3,110 3,155 540,600

このページの先頭へ