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
2021/12/28 999 999 976 981 900
2021/12/27 1,018 1,018 984 990 600
2021/12/24 1,018 1,018 1,018 1,018 100
2021/12/22 1,078 1,078 1,065 1,065 200
2021/12/21 1,050 1,078 1,050 1,078 200
2021/12/20 1,040 1,040 1,009 1,009 200
2021/12/14 1,002 1,030 1,002 1,030 200
2021/12/13 1,002 1,002 1,002 1,002 200
2021/12/09 1,002 1,002 1,002 1,002 100
2021/12/08 1,026 1,040 1,026 1,040 300
2021/12/07 1,044 1,044 1,025 1,026 1,600
2021/12/06 1,023 1,046 1,022 1,046 400
2021/12/03 1,109 1,109 1,021 1,021 900
2021/12/01 1,127 1,127 1,127 1,127 300
2021/11/30 1,160 1,160 1,117 1,127 300
2021/11/29 1,110 1,110 1,110 1,110 1,300
2021/11/26 1,109 1,110 1,109 1,110 200
2021/11/25 1,118 1,119 1,118 1,118 300
2021/11/24 1,105 1,115 1,085 1,103 1,800
2021/11/19 1,136 1,136 1,135 1,135 400
2021/11/18 1,161 1,161 1,160 1,160 400
2021/11/16 1,164 1,164 1,161 1,161 300
2021/11/11 1,188 1,188 1,182 1,182 500
2021/11/10 1,186 1,189 1,186 1,189 200
2021/11/09 1,206 1,206 1,201 1,201 200
2021/11/01 1,229 1,230 1,229 1,230 300
2021/10/29 1,210 1,210 1,210 1,210 200
2021/10/28 1,231 1,231 1,210 1,210 1,100
2021/10/22 1,252 1,275 1,245 1,273 1,000
2021/10/21 1,250 1,270 1,250 1,270 500
2021/10/20 1,220 1,261 1,220 1,250 1,700
2021/10/19 1,250 1,250 1,250 1,250 100
2021/10/18 1,253 1,253 1,250 1,250 600
2021/10/15 1,251 1,270 1,240 1,253 1,900
2021/10/14 1,250 1,252 1,240 1,251 3,300
2021/10/13 1,240 1,249 1,220 1,220 1,800
2021/10/12 1,237 1,241 1,237 1,240 2,100
2021/10/11 1,183 1,183 1,183 1,183 2,000
2021/10/08 1,182 1,182 1,182 1,182 1,500
2021/10/05 1,175 1,175 1,175 1,175 400
2021/10/04 1,181 1,181 1,181 1,181 100
2021/10/01 1,180 1,180 1,180 1,180 300
2021/09/30 1,178 1,178 1,178 1,178 100
2021/09/29 1,200 1,200 1,200 1,200 100
2021/09/28 1,201 1,201 1,201 1,201 100
2021/09/22 1,181 1,181 1,171 1,171 1,500
2021/09/17 1,211 1,211 1,211 1,211 200
2021/09/14 1,173 1,216 1,173 1,216 200
2021/09/06 1,203 1,203 1,203 1,203 100
2021/09/03 1,191 1,221 1,191 1,221 200
2021/09/01 1,221 1,221 1,221 1,221 600
2021/08/31 1,222 1,222 1,221 1,221 500
2021/08/30 1,216 1,216 1,192 1,192 400
2021/08/27 1,249 1,249 1,198 1,247 900
2021/08/25 1,196 1,196 1,196 1,196 200
2021/08/19 1,202 1,202 1,202 1,202 300
2021/08/18 1,208 1,208 1,208 1,208 100
2021/08/13 1,200 1,200 1,200 1,200 100
2021/08/03 1,200 1,200 1,200 1,200 100
2021/07/30 1,202 1,202 1,202 1,202 400
2021/07/29 1,200 1,200 1,200 1,200 100
2021/07/28 1,217 1,217 1,198 1,201 1,000
2021/07/26 1,247 1,247 1,247 1,247 100
2021/07/14 1,248 1,248 1,247 1,247 700
2021/07/13 1,250 1,250 1,248 1,250 1,200
2021/07/09 1,190 1,190 1,190 1,190 200
2021/07/05 1,190 1,190 1,190 1,190 400
2021/07/02 1,200 1,200 1,200 1,200 300
2021/07/01 1,225 1,225 1,201 1,201 400
2021/06/25 1,220 1,225 1,220 1,225 300
2021/06/24 1,250 1,250 1,250 1,250 300
2021/06/23 1,230 1,250 1,230 1,250 300
2021/06/22 1,200 1,250 1,200 1,220 1,000
2021/06/21 1,200 1,200 1,185 1,185 3,900
2021/06/18 1,170 1,195 1,170 1,195 1,600
2021/06/17 1,150 1,170 1,150 1,170 1,700
2021/06/16 1,160 1,160 1,160 1,160 600
2021/06/15 1,165 1,170 1,165 1,170 3,300
2021/06/14 1,188 1,188 1,185 1,185 400
2021/06/11 1,181 1,181 1,181 1,181 200
2021/06/10 1,182 1,220 1,182 1,200 1,600
2021/06/09 1,210 1,210 1,210 1,210 100
2021/06/08 1,225 1,230 1,170 1,230 1,700
2021/06/07 1,215 1,283 1,215 1,255 2,000
2021/06/04 1,220 1,220 1,160 1,160 400
2021/06/03 1,220 1,220 1,220 1,220 200
2021/06/02 1,220 1,230 1,220 1,229 1,300
2021/05/31 1,207 1,207 1,207 1,207 100
2021/05/25 1,260 1,260 1,260 1,260 100
2021/05/24 1,260 1,260 1,260 1,260 400
2021/05/21 1,231 1,231 1,231 1,231 200
2021/05/20 1,211 1,280 1,211 1,280 900
2021/05/18 1,258 1,259 1,238 1,238 1,000
2021/05/17 1,240 1,240 1,240 1,240 100
2021/05/10 1,360 1,360 1,360 1,360 300
2021/05/07 1,360 1,360 1,360 1,360 1,300
2021/05/06 1,360 1,360 1,360 1,360 1,000
2021/04/30 1,360 1,360 1,360 1,360 300
2021/04/28 1,363 1,363 1,363 1,363 800
2021/04/27 1,380 1,393 1,380 1,393 200
2021/04/26 1,390 1,410 1,333 1,410 800
2021/04/23 1,380 1,420 1,380 1,397 500
2021/04/22 1,395 1,410 1,365 1,410 1,100
2021/04/21 1,380 1,465 1,380 1,455 1,600
2021/04/20 1,380 1,380 1,380 1,380 100
2021/04/19 1,399 1,399 1,369 1,388 1,000
2021/04/16 1,410 1,410 1,410 1,410 300
2021/04/15 1,399 1,399 1,399 1,399 300
2021/04/14 1,390 1,405 1,370 1,401 1,000
2021/04/13 1,390 1,400 1,370 1,400 500
2021/04/12 1,400 1,403 1,300 1,403 1,000
2021/04/09 1,380 1,393 1,380 1,393 600
2021/04/07 1,341 1,341 1,296 1,339 800
2021/04/06 1,255 1,339 1,255 1,339 500
2021/04/05 1,221 1,236 1,212 1,225 2,700
2021/04/02 1,344 1,356 1,296 1,296 1,400
2021/04/01 1,301 1,310 1,301 1,310 1,700
2021/03/31 1,260 1,265 1,260 1,265 300
2021/03/30 1,235 1,263 1,235 1,263 800
2021/03/29 1,235 1,235 1,205 1,235 2,300
2021/03/26 1,196 1,217 1,195 1,217 1,500
2021/03/24 1,165 1,165 1,165 1,165 100
2021/03/23 1,166 1,166 1,166 1,166 300
2021/03/19 1,161 1,165 1,161 1,165 900
2021/03/18 1,190 1,190 1,190 1,190 400
2021/03/17 1,200 1,207 1,200 1,200 1,300
2021/03/16 1,188 1,194 1,170 1,170 700
2021/03/12 1,130 1,158 1,130 1,158 400
2021/03/11 1,199 1,199 1,160 1,160 200
2021/03/10 1,203 1,203 1,203 1,203 200
2021/03/09 1,185 1,185 1,185 1,185 800
2021/03/08 1,150 1,150 1,150 1,150 100
2021/03/04 1,125 1,125 1,121 1,121 200
2021/03/03 1,130 1,130 1,130 1,130 300
2021/03/02 1,163 1,163 1,160 1,160 600
2021/03/01 1,193 1,193 1,163 1,193 400
2021/02/24 1,163 1,163 1,163 1,163 100
2021/02/22 1,151 1,151 1,151 1,151 100
2021/02/19 1,173 1,173 1,167 1,167 200
2021/02/18 1,152 1,199 1,152 1,180 2,100
2021/02/17 1,111 1,175 1,111 1,134 3,000
2021/02/16 1,110 1,175 1,110 1,130 1,900
2021/02/15 1,122 1,123 1,122 1,123 500
2021/02/12 1,235 1,235 1,175 1,175 500
2021/02/10 1,205 1,205 1,205 1,205 500
2021/02/09 1,188 1,202 1,188 1,202 200
2021/02/08 1,192 1,192 1,192 1,192 100
2021/02/05 1,164 1,165 1,162 1,162 400
2021/02/04 1,160 1,160 1,160 1,160 100
2021/02/03 1,188 1,225 1,188 1,204 2,300
2021/02/02 1,159 1,160 1,122 1,122 1,800
2021/02/01 1,150 1,192 1,150 1,189 900
2021/01/29 1,109 1,139 1,109 1,111 500
2021/01/28 1,119 1,119 1,105 1,105 600
2021/01/27 1,124 1,150 1,103 1,103 3,100
2021/01/26 1,052 1,072 1,052 1,062 3,000
2021/01/25 1,050 1,072 1,050 1,072 1,500
2021/01/22 1,050 1,050 1,050 1,050 900
2021/01/14 1,031 1,031 1,027 1,027 200
2021/01/12 1,031 1,031 1,003 1,003 200
2021/01/07 1,044 1,091 1,044 1,091 3,800
2021/01/06 1,050 1,074 1,050 1,074 600
2021/01/04 1,051 1,051 1,050 1,051 500

このページの先頭へ