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 |
|---|---|---|---|---|---|
| 2024/12/30 | 368 | 380 | 365 | 373 | 31,700 |
| 2024/12/27 | 365 | 375 | 364 | 369 | 11,100 |
| 2024/12/26 | 362 | 366 | 360 | 361 | 7,600 |
| 2024/12/25 | 366 | 371 | 360 | 362 | 9,200 |
| 2024/12/24 | 365 | 371 | 362 | 364 | 9,400 |
| 2024/12/23 | 356 | 367 | 354 | 366 | 21,200 |
| 2024/12/20 | 359 | 360 | 354 | 355 | 6,600 |
| 2024/12/19 | 357 | 360 | 353 | 358 | 17,900 |
| 2024/12/18 | 368 | 372 | 359 | 360 | 21,700 |
| 2024/12/17 | 351 | 380 | 350 | 366 | 79,000 |
| 2024/12/16 | 357 | 357 | 349 | 349 | 15,000 |
| 2024/12/13 | 356 | 361 | 356 | 357 | 6,100 |
| 2024/12/12 | 362 | 362 | 355 | 357 | 8,400 |
| 2024/12/11 | 362 | 362 | 357 | 357 | 13,800 |
| 2024/12/10 | 366 | 366 | 361 | 362 | 12,700 |
| 2024/12/09 | 372 | 373 | 364 | 366 | 16,600 |
| 2024/12/06 | 370 | 373 | 361 | 370 | 22,000 |
| 2024/12/05 | 360 | 395 | 357 | 369 | 82,600 |
| 2024/12/04 | 357 | 366 | 353 | 360 | 28,200 |
| 2024/12/03 | 358 | 361 | 354 | 356 | 53,600 |
| 2024/12/02 | 376 | 381 | 356 | 358 | 92,200 |
| 2024/11/29 | 386 | 388 | 376 | 378 | 25,200 |
| 2024/11/28 | 384 | 395 | 383 | 389 | 24,000 |
| 2024/11/27 | 401 | 405 | 381 | 386 | 47,000 |
| 2024/11/26 | 407 | 430 | 385 | 401 | 401,900 |
| 2024/11/25 | 356 | 435 | 356 | 399 | 929,400 |
| 2024/11/22 | 358 | 358 | 353 | 356 | 10,200 |
| 2024/11/21 | 357 | 361 | 353 | 358 | 9,200 |
| 2024/11/20 | 362 | 368 | 350 | 357 | 22,000 |
| 2024/11/19 | 365 | 369 | 360 | 361 | 15,800 |
| 2024/11/18 | 366 | 372 | 363 | 365 | 8,900 |
| 2024/11/15 | 391 | 391 | 364 | 366 | 23,600 |
| 2024/11/14 | 381 | 403 | 381 | 386 | 74,000 |
| 2024/11/13 | 430 | 431 | 407 | 413 | 78,400 |
| 2024/11/12 | 392 | 425 | 387 | 406 | 45,300 |
| 2024/11/11 | 396 | 400 | 388 | 389 | 29,800 |
| 2024/11/08 | 372 | 398 | 372 | 396 | 68,200 |
| 2024/11/07 | 367 | 375 | 367 | 370 | 9,900 |
| 2024/11/06 | 365 | 372 | 360 | 366 | 8,300 |
| 2024/11/05 | 362 | 369 | 359 | 365 | 17,300 |
| 2024/11/01 | 355 | 370 | 355 | 367 | 10,300 |
| 2024/10/31 | 374 | 382 | 360 | 365 | 12,600 |
| 2024/10/30 | 391 | 391 | 376 | 377 | 19,600 |
| 2024/10/29 | 359 | 400 | 359 | 375 | 62,400 |
| 2024/10/28 | 340 | 363 | 340 | 362 | 23,300 |
| 2024/10/25 | 350 | 350 | 338 | 343 | 10,300 |
| 2024/10/24 | 354 | 355 | 345 | 347 | 8,300 |
| 2024/10/23 | 356 | 365 | 350 | 354 | 13,900 |
| 2024/10/22 | 367 | 367 | 356 | 358 | 10,000 |
| 2024/10/21 | 373 | 376 | 354 | 366 | 40,000 |
| 2024/10/18 | 379 | 387 | 378 | 378 | 22,400 |
| 2024/10/17 | 396 | 396 | 383 | 386 | 9,300 |
| 2024/10/16 | 384 | 394 | 376 | 391 | 10,100 |
| 2024/10/15 | 380 | 386 | 374 | 386 | 18,900 |
| 2024/10/11 | 398 | 400 | 388 | 388 | 15,000 |
| 2024/10/10 | 401 | 405 | 398 | 398 | 15,400 |
| 2024/10/09 | 404 | 405 | 399 | 401 | 13,900 |
| 2024/10/08 | 415 | 415 | 401 | 404 | 21,700 |
| 2024/10/07 | 406 | 427 | 401 | 415 | 40,200 |
| 2024/10/04 | 400 | 406 | 399 | 402 | 20,900 |
| 2024/10/03 | 407 | 414 | 398 | 401 | 26,800 |
| 2024/10/02 | 417 | 421 | 403 | 404 | 28,300 |
| 2024/10/01 | 406 | 417 | 406 | 417 | 13,000 |
| 2024/09/30 | 402 | 416 | 399 | 408 | 30,700 |
| 2024/09/27 | 411 | 420 | 409 | 417 | 25,500 |
| 2024/09/26 | 408 | 415 | 404 | 414 | 18,300 |
| 2024/09/25 | 416 | 416 | 403 | 404 | 18,300 |
| 2024/09/24 | 431 | 431 | 409 | 416 | 49,300 |
| 2024/09/20 | 416 | 428 | 416 | 427 | 28,800 |
| 2024/09/19 | 403 | 418 | 402 | 415 | 31,100 |
| 2024/09/18 | 407 | 411 | 401 | 404 | 20,200 |
| 2024/09/17 | 412 | 420 | 402 | 408 | 31,600 |
| 2024/09/13 | 419 | 431 | 401 | 403 | 45,800 |
| 2024/09/12 | 422 | 440 | 417 | 417 | 62,600 |
| 2024/09/11 | 424 | 473 | 408 | 418 | 342,200 |
| 2024/09/10 | 441 | 460 | 414 | 419 | 245,400 |
| 2024/09/09 | 402 | 445 | 392 | 440 | 193,600 |
| 2024/09/06 | 386 | 428 | 384 | 415 | 152,900 |
| 2024/09/05 | 388 | 403 | 381 | 384 | 38,900 |
| 2024/09/04 | 397 | 408 | 379 | 396 | 78,700 |
| 2024/09/03 | 415 | 416 | 408 | 410 | 33,100 |
| 2024/09/02 | 412 | 419 | 404 | 415 | 35,600 |
| 2024/08/30 | 404 | 418 | 403 | 411 | 56,100 |
| 2024/08/29 | 406 | 409 | 397 | 400 | 86,200 |
| 2024/08/28 | 426 | 430 | 410 | 412 | 81,900 |
| 2024/08/27 | 427 | 443 | 417 | 424 | 204,800 |
| 2024/08/26 | 406 | 428 | 404 | 419 | 155,400 |
| 2024/08/23 | 422 | 430 | 411 | 413 | 184,100 |
| 2024/08/22 | 447 | 480 | 428 | 434 | 484,000 |
| 2024/08/21 | 465 | 475 | 427 | 431 | 617,900 |
| 2024/08/20 | 567 | 600 | 457 | 457 | 2,455,700 |
| 2024/08/19 | 572 | 628 | 498 | 557 | 2,035,800 |
| 2024/08/16 | 550 | 572 | 547 | 572 | 684,500 |
| 2024/08/15 | 450 | 492 | 406 | 492 | 1,737,600 |
| 2024/08/14 | 350 | 412 | 332 | 412 | 219,600 |
| 2024/08/13 | 325 | 332 | 295 | 332 | 94,400 |
| 2024/08/09 | 265 | 348 | 265 | 317 | 335,600 |
| 2024/08/08 | 254 | 279 | 254 | 269 | 21,300 |
| 2024/08/07 | 235 | 269 | 235 | 254 | 69,500 |
| 2024/08/06 | 242 | 270 | 228 | 241 | 89,200 |
| 2024/08/05 | 285 | 285 | 221 | 221 | 109,800 |
| 2024/08/02 | 343 | 343 | 298 | 301 | 34,200 |
| 2024/08/01 | 358 | 358 | 345 | 346 | 4,900 |
| 2024/07/31 | 363 | 363 | 358 | 358 | 800 |
| 2024/07/30 | 366 | 368 | 355 | 364 | 8,500 |
| 2024/07/29 | 373 | 373 | 366 | 366 | 9,700 |
| 2024/07/26 | 386 | 401 | 369 | 380 | 7,800 |
| 2024/07/25 | 389 | 396 | 377 | 389 | 5,900 |
| 2024/07/24 | 395 | 396 | 389 | 389 | 7,500 |
| 2024/07/23 | 406 | 406 | 391 | 394 | 3,900 |
| 2024/07/22 | 407 | 407 | 398 | 399 | 4,600 |
| 2024/07/19 | 411 | 412 | 401 | 407 | 5,200 |
| 2024/07/18 | 405 | 420 | 402 | 411 | 11,700 |
| 2024/07/17 | 401 | 407 | 397 | 403 | 13,000 |
| 2024/07/16 | 393 | 401 | 387 | 398 | 11,500 |
| 2024/07/12 | 385 | 397 | 375 | 395 | 3,800 |
| 2024/07/11 | 391 | 391 | 380 | 382 | 9,600 |
| 2024/07/10 | 402 | 405 | 390 | 390 | 7,200 |
| 2024/07/09 | 403 | 404 | 399 | 400 | 6,100 |
| 2024/07/08 | 398 | 404 | 393 | 402 | 9,900 |
| 2024/07/05 | 399 | 405 | 394 | 397 | 12,100 |
| 2024/07/04 | 398 | 411 | 396 | 401 | 14,700 |
| 2024/07/03 | 396 | 404 | 396 | 398 | 9,100 |
| 2024/07/02 | 396 | 413 | 396 | 401 | 13,000 |
| 2024/07/01 | 414 | 414 | 404 | 404 | 8,700 |
| 2024/06/28 | 409 | 411 | 403 | 411 | 8,900 |
| 2024/06/27 | 411 | 413 | 406 | 410 | 8,100 |
| 2024/06/26 | 411 | 417 | 409 | 412 | 10,700 |
| 2024/06/25 | 408 | 415 | 408 | 411 | 6,300 |
| 2024/06/24 | 405 | 411 | 401 | 408 | 12,500 |
| 2024/06/21 | 408 | 423 | 401 | 403 | 25,400 |
| 2024/06/20 | 387 | 410 | 386 | 407 | 15,100 |
| 2024/06/19 | 392 | 394 | 386 | 387 | 11,500 |
| 2024/06/18 | 390 | 397 | 390 | 394 | 5,900 |
| 2024/06/17 | 401 | 402 | 385 | 387 | 21,700 |
| 2024/06/14 | 402 | 409 | 400 | 407 | 14,800 |
| 2024/06/13 | 414 | 420 | 406 | 406 | 16,100 |
| 2024/06/12 | 403 | 413 | 403 | 413 | 12,700 |
| 2024/06/11 | 402 | 409 | 396 | 403 | 17,600 |
| 2024/06/10 | 403 | 423 | 395 | 400 | 50,500 |
| 2024/06/07 | 400 | 412 | 400 | 403 | 16,000 |
| 2024/06/06 | 409 | 415 | 399 | 402 | 18,800 |
| 2024/06/05 | 408 | 414 | 399 | 409 | 11,800 |
| 2024/06/04 | 406 | 416 | 391 | 414 | 49,300 |
| 2024/06/03 | 464 | 464 | 406 | 412 | 212,200 |
| 2024/05/31 | 340 | 414 | 340 | 386 | 269,600 |
| 2024/05/30 | 340 | 417 | 322 | 348 | 191,400 |
| 2024/05/29 | 352 | 357 | 336 | 340 | 42,100 |
| 2024/05/28 | 363 | 366 | 350 | 362 | 31,500 |
| 2024/05/27 | 370 | 373 | 360 | 371 | 13,700 |
| 2024/05/24 | 385 | 385 | 370 | 370 | 6,200 |
| 2024/05/23 | 394 | 394 | 364 | 380 | 30,100 |
| 2024/05/22 | 382 | 396 | 382 | 387 | 8,900 |
| 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 |