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
2020/12/30 1,049 1,053 1,045 1,051 400
2020/12/29 1,007 1,037 1,007 1,037 300
2020/12/28 1,002 1,037 1,002 1,017 900
2020/12/25 1,015 1,067 1,002 1,015 4,300
2020/12/24 1,037 1,037 1,000 1,029 4,700
2020/12/23 1,090 1,095 1,046 1,083 3,300
2020/12/22 996 1,131 978 1,131 7,500
2020/12/21 998 1,035 975 981 800
2020/12/18 1,000 1,000 1,000 1,000 400
2020/12/16 1,008 1,030 998 1,016 2,900
2020/12/15 1,068 1,068 1,068 1,068 100
2020/12/14 1,039 1,068 1,039 1,068 300
2020/12/11 1,039 1,039 1,038 1,039 900
2020/12/10 1,005 1,035 1,005 1,035 200
2020/12/09 1,030 1,039 1,000 1,000 600
2020/12/08 1,054 1,060 1,054 1,060 500
2020/12/07 1,064 1,084 1,033 1,084 2,500
2020/12/04 1,129 1,129 1,091 1,124 1,200
2020/12/03 1,111 1,111 1,080 1,080 500
2020/12/02 1,054 1,068 1,054 1,068 700
2020/12/01 1,001 1,048 1,001 1,046 1,000
2020/11/30 1,041 1,041 1,030 1,030 400
2020/11/27 1,031 1,031 1,031 1,031 900
2020/11/26 1,039 1,061 1,039 1,061 200
2020/11/25 1,030 1,045 1,030 1,040 1,100
2020/11/24 1,031 1,031 1,015 1,019 500
2020/11/20 1,007 1,043 982 1,031 600
2020/11/19 1,053 1,053 990 1,007 1,500
2020/11/18 1,070 1,070 1,052 1,052 500
2020/11/17 1,116 1,145 1,071 1,074 2,400
2020/11/16 1,085 1,147 1,060 1,146 4,700
2020/11/13 1,240 1,240 1,235 1,235 400
2020/11/12 1,240 1,240 1,240 1,240 100
2020/11/11 1,215 1,215 1,215 1,215 100
2020/11/10 1,250 1,250 1,210 1,211 2,500
2020/11/09 1,250 1,250 1,247 1,247 1,200
2020/11/06 1,180 1,180 1,180 1,180 100
2020/11/05 1,192 1,192 1,162 1,162 1,100
2020/11/04 1,193 1,193 1,193 1,193 100
2020/11/02 1,216 1,222 1,192 1,192 300
2020/10/30 1,162 1,186 1,162 1,186 200
2020/10/29 1,202 1,202 1,202 1,202 600
2020/10/28 1,250 1,250 1,202 1,202 2,000
2020/10/27 1,230 1,230 1,230 1,230 800
2020/10/26 1,219 1,220 1,219 1,220 300
2020/10/23 1,203 1,203 1,203 1,203 400
2020/10/22 1,233 1,233 1,233 1,233 300
2020/10/21 1,232 1,232 1,203 1,203 200
2020/10/20 1,230 1,230 1,230 1,230 600
2020/10/19 1,232 1,232 1,232 1,232 200
2020/10/15 1,203 1,203 1,203 1,203 300
2020/10/14 1,210 1,210 1,210 1,210 100
2020/10/13 1,202 1,202 1,202 1,202 200
2020/10/12 1,202 1,202 1,202 1,202 100
2020/10/09 1,202 1,202 1,202 1,202 100
2020/10/08 1,202 1,202 1,202 1,202 100
2020/10/06 1,202 1,202 1,202 1,202 900
2020/10/05 1,214 1,248 1,194 1,232 1,000
2020/10/02 1,205 1,214 1,175 1,214 1,400
2020/09/30 1,105 1,117 1,105 1,115 1,000
2020/09/29 1,173 1,173 1,104 1,104 1,400
2020/09/25 1,187 1,187 1,186 1,186 200
2020/09/24 1,250 1,250 1,215 1,215 800
2020/09/23 1,336 1,336 1,220 1,243 2,700
2020/09/18 1,230 1,230 1,230 1,230 100
2020/09/16 1,230 1,230 1,230 1,230 200
2020/09/10 1,230 1,230 1,230 1,230 300
2020/09/03 1,196 1,196 1,196 1,196 100
2020/09/02 1,170 1,185 1,170 1,172 1,000
2020/08/31 1,230 1,230 1,230 1,230 100
2020/08/26 1,260 1,260 1,230 1,230 200
2020/08/25 1,269 1,326 1,269 1,280 500
2020/08/24 1,269 1,289 1,269 1,289 200
2020/08/20 1,299 1,299 1,299 1,299 300
2020/08/19 1,300 1,300 1,240 1,254 500
2020/08/18 1,230 1,230 1,230 1,230 100
2020/08/17 1,348 1,348 1,196 1,232 3,200
2020/08/14 1,229 1,349 1,229 1,305 3,500
2020/08/11 1,160 1,179 1,160 1,165 700
2020/08/07 1,333 1,333 1,333 1,333 100
2020/08/06 1,335 1,348 1,335 1,340 700
2020/08/05 1,108 1,199 1,108 1,199 1,300
2020/08/04 1,107 1,140 1,107 1,138 800
2020/08/03 1,105 1,113 1,102 1,102 700
2020/07/31 1,106 1,106 1,106 1,106 100
2020/07/29 1,150 1,150 1,102 1,114 1,100
2020/07/28 1,150 1,150 1,150 1,150 1,300
2020/07/27 1,105 1,130 1,100 1,107 400
2020/07/20 1,104 1,146 1,104 1,135 500
2020/07/17 1,110 1,110 1,110 1,110 100
2020/07/16 1,162 1,162 1,105 1,114 300
2020/07/15 1,168 1,168 1,162 1,162 300
2020/07/13 1,129 1,139 1,129 1,139 400
2020/07/10 1,100 1,100 1,080 1,080 400
2020/07/07 1,071 1,081 1,071 1,081 200
2020/07/06 1,130 1,130 1,130 1,130 500
2020/07/02 1,130 1,130 1,130 1,130 200
2020/06/29 1,133 1,133 1,132 1,132 300
2020/06/24 1,182 1,182 1,182 1,182 100
2020/06/22 1,246 1,246 1,159 1,182 400
2020/06/19 1,135 1,136 1,121 1,136 600
2020/06/18 1,139 1,139 1,136 1,136 300
2020/06/16 1,139 1,139 1,139 1,139 100
2020/06/12 1,201 1,201 1,146 1,146 500
2020/06/10 1,190 1,240 1,160 1,240 900
2020/06/09 1,160 1,180 1,160 1,168 600
2020/06/08 1,146 1,176 1,145 1,145 800
2020/06/05 1,192 1,192 1,130 1,130 600
2020/06/04 1,178 1,229 1,169 1,192 600
2020/06/03 1,162 1,162 1,162 1,162 100
2020/06/02 1,150 1,179 1,150 1,162 800
2020/06/01 1,169 1,169 1,140 1,150 300
2020/05/29 1,140 1,140 1,140 1,140 600
2020/05/28 1,170 1,170 1,153 1,153 600
2020/05/27 1,170 1,170 1,170 1,170 100
2020/05/26 1,135 1,145 1,135 1,145 1,100
2020/05/25 1,189 1,190 1,128 1,128 2,500
2020/05/22 1,200 1,382 1,177 1,198 6,700
2020/05/21 1,078 1,126 1,078 1,100 300
2020/05/19 1,070 1,078 1,070 1,078 300
2020/05/18 1,004 1,115 1,004 1,040 1,700
2020/05/14 965 980 965 966 300
2020/05/13 998 998 958 958 300
2020/04/30 920 950 920 950 700
2020/04/28 950 950 950 950 100
2020/04/23 963 980 963 980 400
2020/04/22 935 935 933 933 400
2020/04/16 1,100 1,100 1,100 1,100 100
2020/04/08 1,000 1,000 1,000 1,000 100
2020/04/07 950 1,069 950 1,032 800
2020/04/01 880 880 880 880 100
2020/03/30 860 874 860 874 500
2020/03/26 879 879 879 879 100
2020/03/25 834 834 834 834 100
2020/03/24 800 810 800 810 400
2020/03/23 772 772 772 772 100
2020/03/19 816 816 800 800 1,100
2020/03/18 831 831 831 831 200
2020/03/17 752 765 750 755 2,200
2020/03/16 750 753 750 752 800
2020/03/13 840 840 753 800 3,400
2020/03/12 945 945 870 880 2,400
2020/03/10 973 1,020 973 1,020 1,500
2020/03/09 1,044 1,044 894 973 8,700
2020/03/06 1,109 1,109 1,074 1,074 700
2020/03/03 1,109 1,109 1,108 1,109 600
2020/03/02 1,040 1,125 1,023 1,125 4,100
2020/02/28 1,177 1,177 1,100 1,100 1,500
2020/02/27 1,323 1,324 1,255 1,256 2,700
2020/02/26 1,359 1,359 1,323 1,323 1,300
2020/02/25 1,392 1,392 1,359 1,359 500
2020/02/19 1,494 1,494 1,407 1,423 900
2020/02/18 1,401 1,431 1,401 1,402 600
2020/02/13 1,395 1,398 1,395 1,398 400
2020/02/06 1,420 1,421 1,392 1,421 1,100
2020/02/03 1,456 1,456 1,456 1,456 200
2020/01/30 1,430 1,430 1,430 1,430 100
2020/01/29 1,416 1,417 1,415 1,417 1,100
2020/01/28 1,420 1,420 1,420 1,420 100
2020/01/27 1,440 1,440 1,430 1,430 200
2020/01/23 1,450 1,450 1,450 1,450 100
2020/01/21 1,480 1,480 1,435 1,442 800
2020/01/17 1,543 1,543 1,501 1,501 400
2020/01/16 1,476 1,510 1,476 1,510 1,600
2020/01/15 1,473 1,476 1,469 1,476 1,000
2020/01/14 1,435 1,455 1,435 1,455 700
2020/01/10 1,444 1,444 1,444 1,444 200
2020/01/09 1,361 1,415 1,361 1,415 900
2020/01/08 1,357 1,357 1,357 1,357 100
2020/01/07 1,395 1,395 1,381 1,381 300

このページの先頭へ