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 |
|---|---|---|---|---|---|
| 2024/05/21 | 394 | 396 | 380 | 382 | 14,000 |
| 2024/05/20 | 402 | 402 | 384 | 395 | 31,000 |
| 2024/05/17 | 403 | 403 | 398 | 403 | 4,000 |
| 2024/05/16 | 393 | 410 | 370 | 410 | 26,000 |
| 2024/05/15 | 397 | 399 | 389 | 392 | 20,000 |
| 2024/05/14 | 415 | 415 | 406 | 414 | 8,400 |
| 2024/05/13 | 405 | 411 | 389 | 411 | 18,900 |
| 2024/05/10 | 412 | 416 | 406 | 411 | 6,200 |
| 2024/05/09 | 420 | 426 | 402 | 417 | 21,500 |
| 2024/05/08 | 424 | 432 | 418 | 424 | 14,900 |
| 2024/05/07 | 429 | 429 | 425 | 426 | 900 |
| 2024/05/02 | 428 | 430 | 423 | 430 | 5,300 |
| 2024/05/01 | 429 | 430 | 421 | 423 | 5,700 |
| 2024/04/30 | 418 | 434 | 415 | 434 | 16,200 |
| 2024/04/26 | 440 | 440 | 415 | 420 | 16,900 |
| 2024/04/25 | 434 | 437 | 429 | 432 | 2,900 |
| 2024/04/24 | 438 | 439 | 430 | 439 | 8,200 |
| 2024/04/23 | 425 | 438 | 425 | 435 | 4,000 |
| 2024/04/22 | 428 | 434 | 425 | 430 | 8,200 |
| 2024/04/19 | 425 | 432 | 405 | 432 | 23,300 |
| 2024/04/18 | 408 | 439 | 408 | 431 | 24,000 |
| 2024/04/17 | 413 | 422 | 403 | 411 | 21,700 |
| 2024/04/16 | 428 | 428 | 410 | 414 | 17,700 |
| 2024/04/15 | 430 | 435 | 425 | 433 | 12,100 |
| 2024/04/12 | 447 | 447 | 426 | 438 | 19,000 |
| 2024/04/11 | 450 | 450 | 441 | 441 | 13,600 |
| 2024/04/10 | 460 | 468 | 445 | 452 | 32,000 |
| 2024/04/09 | 436 | 466 | 432 | 466 | 36,200 |
| 2024/04/08 | 429 | 437 | 422 | 431 | 15,100 |
| 2024/04/05 | 435 | 438 | 425 | 428 | 32,800 |
| 2024/04/04 | 477 | 477 | 437 | 439 | 50,800 |
| 2024/04/03 | 450 | 469 | 442 | 465 | 33,000 |
| 2024/04/02 | 456 | 469 | 451 | 453 | 25,400 |
| 2024/04/01 | 482 | 483 | 453 | 453 | 39,100 |
| 2024/03/29 | 453 | 488 | 453 | 474 | 59,300 |
| 2024/03/28 | 486 | 496 | 461 | 461 | 53,400 |
| 2024/03/27 | 515 | 523 | 493 | 494 | 68,700 |
| 2024/03/26 | 507 | 518 | 486 | 514 | 121,400 |
| 2024/03/25 | 512 | 579 | 505 | 511 | 616,700 |
| 2024/03/22 | 480 | 536 | 461 | 518 | 778,400 |
| 2024/03/21 | 446 | 467 | 429 | 456 | 69,500 |
| 2024/03/19 | 433 | 439 | 425 | 430 | 21,300 |
| 2024/03/18 | 423 | 449 | 421 | 439 | 38,800 |
| 2024/03/15 | 434 | 442 | 418 | 420 | 40,700 |
| 2024/03/14 | 414 | 456 | 412 | 418 | 89,400 |
| 2024/03/13 | 427 | 430 | 410 | 410 | 25,300 |
| 2024/03/12 | 417 | 431 | 412 | 426 | 26,000 |
| 2024/03/11 | 424 | 438 | 414 | 417 | 72,000 |
| 2024/03/08 | 448 | 450 | 433 | 433 | 36,700 |
| 2024/03/07 | 467 | 467 | 448 | 453 | 42,500 |
| 2024/03/06 | 460 | 471 | 455 | 467 | 47,400 |
| 2024/03/05 | 476 | 476 | 460 | 460 | 51,700 |
| 2024/03/04 | 476 | 494 | 475 | 476 | 37,600 |
| 2024/03/01 | 500 | 505 | 470 | 476 | 74,500 |
| 2024/02/29 | 486 | 510 | 479 | 499 | 119,500 |
| 2024/02/28 | 495 | 510 | 483 | 490 | 91,800 |
| 2024/02/27 | 515 | 524 | 493 | 495 | 140,800 |
| 2024/02/26 | 542 | 542 | 508 | 516 | 140,400 |
| 2024/02/22 | 570 | 584 | 542 | 543 | 115,300 |
| 2024/02/21 | 535 | 582 | 532 | 565 | 228,000 |
| 2024/02/20 | 600 | 610 | 518 | 530 | 345,600 |
| 2024/02/19 | 470 | 542 | 463 | 542 | 420,600 |
| 2024/02/16 | 448 | 474 | 447 | 462 | 128,400 |
| 2024/02/15 | 464 | 469 | 411 | 446 | 247,000 |
| 2024/02/14 | 484 | 484 | 484 | 484 | 84,300 |
| 2024/02/13 | 559 | 590 | 534 | 584 | 305,400 |
| 2024/02/09 | 520 | 583 | 515 | 541 | 402,500 |
| 2024/02/08 | 575 | 624 | 527 | 537 | 915,000 |
| 2024/02/07 | 500 | 578 | 500 | 547 | 1,312,300 |
| 2024/02/06 | 424 | 498 | 421 | 498 | 987,900 |
| 2024/02/05 | 417 | 440 | 407 | 418 | 326,600 |
| 2024/02/02 | 383 | 387 | 375 | 385 | 73,400 |
| 2024/02/01 | 417 | 417 | 390 | 395 | 80,700 |
| 2024/01/31 | 430 | 456 | 411 | 417 | 84,100 |
| 2024/01/30 | 474 | 476 | 417 | 436 | 185,000 |
| 2024/01/30 | 1 -> 5.00 分割 | ||||
| 2024/01/29 | 2,510 | 2,554 | 2,396 | 2,396 | 46,400 |
| 2024/01/26 | 2,450 | 2,535 | 2,372 | 2,396 | 28,000 |
| 2024/01/25 | 2,301 | 2,450 | 2,301 | 2,450 | 24,000 |
| 2024/01/24 | 2,320 | 2,450 | 2,282 | 2,330 | 26,800 |
| 2024/01/23 | 2,209 | 2,318 | 2,209 | 2,312 | 24,200 |
| 2024/01/22 | 2,190 | 2,234 | 2,133 | 2,233 | 19,400 |
| 2024/01/19 | 2,245 | 2,299 | 2,165 | 2,190 | 18,600 |
| 2024/01/18 | 2,180 | 2,260 | 2,130 | 2,225 | 17,400 |
| 2024/01/17 | 2,200 | 2,230 | 2,122 | 2,180 | 21,400 |
| 2024/01/16 | 2,000 | 2,229 | 2,000 | 2,178 | 66,900 |
| 2024/01/15 | 2,016 | 2,016 | 1,962 | 1,985 | 16,700 |
| 2024/01/12 | 2,032 | 2,095 | 1,960 | 1,995 | 16,000 |
| 2024/01/11 | 1,988 | 2,038 | 1,988 | 2,012 | 9,300 |
| 2024/01/10 | 2,030 | 2,080 | 1,985 | 1,993 | 19,000 |
| 2024/01/09 | 2,099 | 2,199 | 2,010 | 2,025 | 37,300 |
| 2024/01/05 | 1,997 | 2,120 | 1,931 | 2,099 | 59,800 |
| 2024/01/04 | 1,939 | 1,980 | 1,851 | 1,920 | 20,800 |