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
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
2023/06/21 996 996 996 996 6,000
2023/06/20 996 996 996 996 1,000
2023/06/19 1,004 1,005 1,000 1,000 300
2023/06/15 986 987 986 987 200
2023/06/14 1,000 1,001 1,000 1,001 300
2023/06/13 1,010 1,010 1,007 1,007 400
2023/06/09 1,008 1,020 1,008 1,020 300
2023/06/08 1,011 1,011 1,000 1,000 1,300
2023/06/07 1,004 1,004 1,004 1,004 100
2023/06/06 1,004 1,004 1,004 1,004 100
2023/06/05 1,009 1,009 1,001 1,001 1,100
2023/06/02 1,006 1,009 1,005 1,009 300
2023/06/01 1,015 1,015 1,003 1,003 200
2023/05/26 1,015 1,016 1,015 1,016 300
2023/05/25 1,050 1,050 1,015 1,015 1,600
2023/05/24 1,019 1,020 1,015 1,020 900
2023/05/23 1,018 1,018 1,016 1,016 400
2023/05/22 1,019 1,019 1,010 1,017 2,400
2023/05/18 1,022 1,049 1,021 1,049 500
2023/05/17 1,049 1,049 1,049 1,049 100
2023/05/16 1,060 1,060 1,030 1,030 400
2023/05/15 1,078 1,086 1,060 1,086 1,900
2023/05/12 1,078 1,078 1,048 1,070 1,900
2023/05/10 1,020 1,050 1,020 1,049 400
2023/05/09 1,035 1,035 1,035 1,035 100
2023/05/02 1,035 1,035 1,033 1,033 200
2023/04/28 1,030 1,030 1,030 1,030 100
2023/04/26 1,015 1,016 1,015 1,016 400
2023/04/25 1,020 1,020 1,015 1,015 700
2023/04/24 1,031 1,031 1,031 1,031 100
2023/04/21 1,036 1,036 1,036 1,036 100
2023/04/20 1,036 1,036 1,036 1,036 200
2023/04/19 1,050 1,050 1,050 1,050 300
2023/04/18 1,050 1,050 1,050 1,050 200
2023/04/17 1,040 1,040 1,040 1,040 100
2023/04/14 1,063 1,065 1,063 1,065 400
2023/04/11 1,045 1,045 1,045 1,045 100
2023/04/07 1,043 1,043 1,043 1,043 100
2023/04/06 1,068 1,068 1,051 1,051 300
2023/04/05 1,031 1,065 1,031 1,065 500
2023/04/04 1,031 1,031 1,031 1,031 100
2023/04/03 1,046 1,046 1,030 1,046 900
2023/03/31 1,005 1,050 1,005 1,050 600
2023/03/29 980 1,004 980 1,004 400
2023/03/28 982 983 980 980 3,900
2023/03/27 985 985 985 985 100
2023/03/24 985 985 985 985 800
2023/03/22 1,015 1,015 1,015 1,015 100
2023/03/20 973 1,015 973 1,015 200
2023/03/17 972 972 972 972 100
2023/03/16 970 970 970 970 100
2023/03/15 992 997 982 982 400
2023/03/14 995 995 991 991 300
2023/03/13 1,000 1,001 996 996 700
2023/03/10 1,001 1,001 1,001 1,001 100
2023/03/09 1,002 1,002 1,002 1,002 100
2023/03/08 1,001 1,002 1,001 1,002 5,100
2023/03/07 995 1,040 995 1,040 900
2023/03/06 990 1,009 990 1,000 1,300
2023/03/03 971 987 971 987 1,600
2023/03/02 966 966 966 966 1,000
2023/03/01 980 980 970 979 500
2023/02/28 984 984 974 974 300
2023/02/27 972 984 972 984 200
2023/02/24 1,010 1,010 965 965 1,000
2023/02/14 985 995 965 995 900
2023/02/10 939 939 939 939 600
2023/02/09 969 969 969 969 100
2023/02/08 957 958 942 942 1,500
2023/02/06 936 936 936 936 200
2023/02/03 936 936 936 936 100
2023/01/27 936 936 936 936 300
2023/01/26 936 936 936 936 200
2023/01/25 960 960 936 936 200
2023/01/20 925 925 925 925 200
2023/01/19 930 933 930 933 200
2023/01/18 934 960 934 960 400
2023/01/17 919 919 919 919 100
2023/01/06 914 914 914 914 100
2023/01/05 923 923 923 923 100

このページの先頭へ