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 |
|---|---|---|---|---|---|
| 2025/06/13 | 358 | 360 | 357 | 358 | 2,500 |
| 2025/06/12 | 358 | 360 | 358 | 359 | 3,300 |
| 2025/06/11 | 360 | 360 | 358 | 358 | 2,700 |
| 2025/06/10 | 355 | 358 | 355 | 358 | 700 |
| 2025/06/09 | 354 | 356 | 354 | 354 | 2,700 |
| 2025/06/06 | 355 | 355 | 350 | 354 | 8,700 |
| 2025/06/05 | 354 | 360 | 354 | 354 | 4,000 |
| 2025/06/04 | 362 | 362 | 354 | 354 | 6,900 |
| 2025/06/03 | 362 | 362 | 355 | 362 | 1,200 |
| 2025/06/02 | 353 | 356 | 352 | 356 | 3,300 |
| 2025/05/30 | 356 | 357 | 356 | 357 | 700 |
| 2025/05/29 | 355 | 365 | 355 | 356 | 4,300 |
| 2025/05/28 | 360 | 367 | 355 | 355 | 5,000 |
| 2025/05/27 | 369 | 369 | 358 | 366 | 7,800 |
| 2025/05/26 | 355 | 360 | 354 | 354 | 1,900 |
| 2025/05/23 | 358 | 361 | 354 | 355 | 3,500 |
| 2025/05/22 | 366 | 366 | 357 | 357 | 11,400 |
| 2025/05/21 | 367 | 369 | 365 | 367 | 7,100 |
| 2025/05/20 | 378 | 378 | 364 | 364 | 6,800 |
| 2025/05/19 | 363 | 368 | 363 | 368 | 2,500 |
| 2025/05/16 | 364 | 405 | 359 | 361 | 117,400 |
| 2025/05/15 | 355 | 362 | 355 | 357 | 4,200 |
| 2025/05/14 | 351 | 367 | 349 | 363 | 32,000 |
| 2025/05/13 | 351 | 373 | 351 | 365 | 58,200 |
| 2025/05/12 | 346 | 352 | 346 | 350 | 12,000 |
| 2025/05/09 | 342 | 350 | 340 | 347 | 13,600 |
| 2025/05/08 | 341 | 341 | 336 | 341 | 3,800 |
| 2025/05/07 | 335 | 340 | 335 | 338 | 3,900 |
| 2025/05/02 | 338 | 338 | 332 | 335 | 8,900 |
| 2025/05/01 | 338 | 339 | 336 | 338 | 2,500 |
| 2025/04/30 | 333 | 341 | 333 | 336 | 11,100 |
| 2025/04/28 | 330 | 335 | 328 | 331 | 8,600 |
| 2025/04/25 | 327 | 337 | 326 | 327 | 20,600 |
| 2025/04/24 | 331 | 331 | 326 | 326 | 6,600 |
| 2025/04/23 | 340 | 341 | 330 | 330 | 16,400 |
| 2025/04/22 | 341 | 341 | 324 | 340 | 39,700 |
| 2025/04/21 | 325 | 405 | 324 | 340 | 740,900 |
| 2025/04/18 | 330 | 330 | 325 | 326 | 4,600 |
| 2025/04/17 | 323 | 326 | 318 | 326 | 6,700 |
| 2025/04/16 | 318 | 333 | 318 | 330 | 14,600 |
| 2025/04/15 | 302 | 365 | 302 | 320 | 130,900 |
| 2025/04/14 | 296 | 306 | 292 | 301 | 11,000 |
| 2025/04/11 | 288 | 293 | 285 | 291 | 6,800 |
| 2025/04/10 | 294 | 294 | 278 | 287 | 16,000 |
| 2025/04/09 | 285 | 287 | 268 | 270 | 15,600 |
| 2025/04/08 | 288 | 289 | 270 | 286 | 24,800 |
| 2025/04/07 | 267 | 279 | 257 | 267 | 18,000 |
| 2025/04/04 | 314 | 322 | 296 | 301 | 31,700 |
| 2025/04/03 | 337 | 337 | 328 | 330 | 10,900 |
| 2025/04/02 | 348 | 348 | 345 | 345 | 1,700 |
| 2025/04/01 | 348 | 350 | 346 | 350 | 1,100 |
| 2025/03/31 | 359 | 359 | 346 | 350 | 6,100 |
| 2025/03/28 | 360 | 361 | 358 | 361 | 600 |
| 2025/03/27 | 361 | 365 | 353 | 360 | 3,200 |
| 2025/03/26 | 360 | 365 | 356 | 361 | 5,500 |
| 2025/03/25 | 353 | 360 | 353 | 360 | 4,700 |
| 2025/03/24 | 354 | 355 | 346 | 348 | 3,200 |
| 2025/03/21 | 358 | 362 | 354 | 359 | 11,700 |
| 2025/03/19 | 353 | 355 | 353 | 353 | 1,500 |
| 2025/03/18 | 354 | 359 | 354 | 354 | 5,500 |
| 2025/03/17 | 361 | 362 | 357 | 362 | 6,700 |
| 2025/03/14 | 354 | 362 | 353 | 362 | 3,400 |
| 2025/03/13 | 365 | 365 | 344 | 358 | 7,700 |
| 2025/03/12 | 342 | 368 | 342 | 365 | 25,500 |
| 2025/03/11 | 338 | 355 | 338 | 343 | 12,200 |
| 2025/03/10 | 347 | 358 | 347 | 350 | 14,500 |
| 2025/03/07 | 337 | 351 | 336 | 345 | 6,000 |
| 2025/03/06 | 349 | 350 | 345 | 345 | 2,500 |
| 2025/03/05 | 332 | 350 | 330 | 350 | 8,300 |
| 2025/03/04 | 344 | 347 | 327 | 331 | 19,400 |
| 2025/03/03 | 348 | 350 | 343 | 350 | 1,700 |
| 2025/02/28 | 349 | 352 | 346 | 346 | 6,400 |
| 2025/02/27 | 349 | 354 | 349 | 349 | 4,600 |
| 2025/02/26 | 351 | 351 | 349 | 349 | 4,600 |
| 2025/02/25 | 354 | 358 | 347 | 358 | 8,500 |
| 2025/02/21 | 342 | 356 | 342 | 355 | 13,800 |
| 2025/02/20 | 347 | 350 | 347 | 347 | 15,200 |
| 2025/02/19 | 355 | 358 | 353 | 353 | 7,700 |
| 2025/02/18 | 359 | 361 | 349 | 359 | 28,000 |
| 2025/02/17 | 360 | 361 | 354 | 358 | 23,300 |
| 2025/02/14 | 358 | 360 | 350 | 352 | 28,100 |
| 2025/02/13 | 378 | 383 | 361 | 376 | 20,300 |
| 2025/02/12 | 377 | 380 | 371 | 375 | 6,800 |
| 2025/02/10 | 378 | 383 | 376 | 376 | 8,400 |
| 2025/02/07 | 372 | 381 | 370 | 381 | 5,900 |
| 2025/02/06 | 368 | 375 | 366 | 372 | 6,200 |
| 2025/02/05 | 367 | 370 | 366 | 366 | 2,100 |
| 2025/02/04 | 375 | 375 | 366 | 367 | 5,700 |
| 2025/02/03 | 374 | 374 | 369 | 373 | 2,600 |
| 2025/01/31 | 374 | 376 | 373 | 374 | 900 |
| 2025/01/30 | 375 | 377 | 370 | 375 | 2,200 |
| 2025/01/29 | 371 | 381 | 371 | 374 | 8,300 |
| 2025/01/28 | 362 | 366 | 359 | 366 | 6,800 |
| 2025/01/27 | 365 | 365 | 362 | 363 | 22,300 |
| 2025/01/24 | 365 | 370 | 361 | 362 | 24,700 |
| 2025/01/23 | 368 | 368 | 360 | 363 | 6,800 |
| 2025/01/22 | 365 | 382 | 361 | 368 | 27,800 |
| 2025/01/21 | 358 | 359 | 357 | 357 | 3,700 |
| 2025/01/20 | 361 | 362 | 357 | 357 | 6,300 |
| 2025/01/17 | 362 | 365 | 360 | 360 | 4,500 |
| 2025/01/16 | 365 | 367 | 360 | 361 | 5,100 |
| 2025/01/15 | 363 | 369 | 363 | 363 | 6,300 |
| 2025/01/14 | 384 | 384 | 369 | 370 | 18,600 |
| 2025/01/10 | 370 | 376 | 368 | 368 | 15,500 |
| 2025/01/09 | 369 | 374 | 367 | 369 | 19,200 |
| 2025/01/08 | 368 | 373 | 363 | 367 | 11,200 |
| 2025/01/07 | 370 | 370 | 363 | 368 | 24,700 |
| 2025/01/06 | 379 | 383 | 366 | 369 | 30,600 |