3121 マーチャント・バンカーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 271 | 271 | 264 | 264 | 110,000 | 264 |
| 2024-11-20 | 272 | 274 | 270 | 271 | 27,500 | 271 |
| 2024-11-19 | 276 | 276 | 272 | 275 | 39,900 | 275 |
| 2024-11-18 | 279 | 279 | 271 | 274 | 50,500 | 274 |
| 2024-11-15 | 272 | 284 | 269 | 277 | 221,600 | 277 |
| 2024-11-14 | 271 | 280 | 270 | 275 | 85,300 | 275 |
| 2024-11-13 | 278 | 278 | 271 | 272 | 97,700 | 272 |
| 2024-11-12 | 281 | 282 | 276 | 278 | 95,000 | 278 |
| 2024-11-11 | 282 | 284 | 280 | 284 | 58,300 | 284 |
| 2024-11-08 | 286 | 288 | 283 | 283 | 57,700 | 283 |
| 2024-11-07 | 291 | 294 | 286 | 289 | 57,800 | 289 |
| 2024-11-06 | 283 | 289 | 282 | 289 | 74,800 | 289 |
| 2024-11-05 | 298 | 298 | 283 | 286 | 99,300 | 286 |
| 2024-11-01 | 300 | 300 | 286 | 287 | 170,100 | 287 |
| 2024-10-31 | 308 | 309 | 301 | 302 | 116,500 | 302 |
| 2024-10-30 | 312 | 313 | 308 | 308 | 373,600 | 308 |
| 2024-10-29 | 355 | 362 | 351 | 362 | 264,400 | 362 |
| 2024-10-28 | 350 | 358 | 350 | 353 | 138,800 | 353 |
| 2024-10-25 | 350 | 350 | 346 | 346 | 39,400 | 346 |
| 2024-10-24 | 347 | 350 | 345 | 350 | 63,400 | 350 |
| 2024-10-23 | 347 | 347 | 345 | 347 | 31,200 | 347 |
| 2024-10-22 | 347 | 347 | 344 | 345 | 30,100 | 345 |
| 2024-10-21 | 348 | 348 | 344 | 346 | 39,800 | 346 |
| 2024-10-18 | 346 | 347 | 343 | 345 | 66,200 | 345 |
| 2024-10-17 | 346 | 348 | 344 | 347 | 38,800 | 347 |
| 2024-10-16 | 343 | 349 | 343 | 344 | 56,200 | 344 |
| 2024-10-15 | 347 | 347 | 336 | 342 | 116,400 | 342 |
| 2024-10-11 | 359 | 359 | 343 | 344 | 114,600 | 344 |
| 2024-10-10 | 359 | 361 | 358 | 358 | 61,900 | 358 |
| 2024-10-09 | 359 | 359 | 352 | 358 | 57,500 | 358 |
| 2024-10-08 | 355 | 356 | 350 | 353 | 98,600 | 353 |
| 2024-10-07 | 350 | 356 | 348 | 355 | 132,900 | 355 |
| 2024-10-04 | 340 | 347 | 338 | 344 | 91,100 | 344 |
| 2024-10-03 | 343 | 344 | 333 | 338 | 87,700 | 338 |
| 2024-10-02 | 334 | 341 | 330 | 339 | 128,000 | 339 |
| 2024-10-01 | 329 | 333 | 326 | 332 | 102,100 | 332 |
| 2024-09-30 | 319 | 324 | 315 | 323 | 113,400 | 323 |
| 2024-09-27 | 316 | 324 | 316 | 320 | 119,900 | 320 |
| 2024-09-26 | 316 | 316 | 308 | 314 | 45,300 | 314 |
| 2024-09-25 | 317 | 318 | 309 | 313 | 69,000 | 313 |
| 2024-09-24 | 306 | 317 | 306 | 314 | 93,100 | 314 |
| 2024-09-20 | 306 | 306 | 301 | 304 | 31,300 | 304 |
| 2024-09-19 | 303 | 303 | 300 | 302 | 25,400 | 302 |
| 2024-09-18 | 304 | 304 | 299 | 302 | 46,500 | 302 |
| 2024-09-17 | 305 | 305 | 299 | 303 | 23,400 | 303 |
| 2024-09-13 | 300 | 303 | 299 | 303 | 21,300 | 303 |
| 2024-09-12 | 300 | 302 | 300 | 300 | 12,200 | 300 |
| 2024-09-11 | 303 | 303 | 293 | 299 | 35,700 | 299 |
| 2024-09-10 | 303 | 305 | 302 | 304 | 15,700 | 304 |
| 2024-09-09 | 296 | 304 | 296 | 303 | 22,000 | 303 |
| 2024-09-06 | 304 | 304 | 297 | 301 | 29,700 | 301 |
| 2024-09-05 | 302 | 304 | 300 | 300 | 12,600 | 300 |
| 2024-09-04 | 303 | 305 | 298 | 302 | 54,200 | 302 |
| 2024-09-03 | 305 | 308 | 305 | 308 | 17,900 | 308 |
| 2024-09-02 | 307 | 309 | 304 | 305 | 15,200 | 305 |
| 2024-08-30 | 308 | 309 | 304 | 307 | 27,400 | 307 |
| 2024-08-29 | 308 | 309 | 306 | 308 | 15,300 | 308 |
| 2024-08-28 | 304 | 312 | 304 | 307 | 67,400 | 307 |
| 2024-08-27 | 303 | 305 | 301 | 305 | 14,800 | 305 |
| 2024-08-26 | 304 | 305 | 301 | 304 | 17,200 | 304 |
| 2024-08-23 | 302 | 304 | 300 | 303 | 24,200 | 303 |
| 2024-08-22 | 301 | 303 | 298 | 302 | 38,200 | 302 |
| 2024-08-21 | 307 | 307 | 300 | 304 | 25,800 | 304 |
| 2024-08-20 | 305 | 310 | 300 | 307 | 57,900 | 307 |
| 2024-08-19 | 302 | 305 | 299 | 303 | 25,800 | 303 |
| 2024-08-16 | 300 | 304 | 285 | 301 | 55,600 | 301 |
| 2024-08-15 | 299 | 302 | 295 | 298 | 33,300 | 298 |
| 2024-08-14 | 303 | 303 | 295 | 299 | 26,100 | 299 |
| 2024-08-13 | 303 | 303 | 299 | 303 | 15,600 | 303 |
| 2024-08-09 | 300 | 302 | 293 | 301 | 41,000 | 301 |
| 2024-08-08 | 295 | 300 | 285 | 299 | 67,200 | 299 |
| 2024-08-07 | 295 | 298 | 281 | 296 | 44,500 | 296 |
| 2024-08-06 | 270 | 300 | 270 | 298 | 168,700 | 298 |
| 2024-08-05 | 295 | 295 | 245 | 245 | 207,800 | 245 |
| 2024-08-02 | 302 | 304 | 295 | 300 | 110,700 | 300 |
| 2024-08-01 | 310 | 310 | 303 | 306 | 35,500 | 306 |
| 2024-07-31 | 311 | 312 | 308 | 310 | 26,800 | 310 |
| 2024-07-30 | 311 | 314 | 309 | 313 | 21,200 | 313 |
| 2024-07-29 | 309 | 311 | 308 | 311 | 20,000 | 311 |
| 2024-07-26 | 308 | 310 | 306 | 309 | 22,200 | 309 |
| 2024-07-25 | 311 | 311 | 305 | 308 | 38,600 | 308 |
| 2024-07-24 | 312 | 314 | 312 | 312 | 13,600 | 312 |
| 2024-07-23 | 311 | 315 | 311 | 313 | 18,700 | 313 |
| 2024-07-22 | 317 | 317 | 310 | 312 | 30,500 | 312 |
| 2024-07-19 | 315 | 316 | 311 | 314 | 35,100 | 314 |
| 2024-07-18 | 312 | 317 | 312 | 313 | 35,900 | 313 |
| 2024-07-17 | 311 | 312 | 310 | 312 | 15,600 | 312 |
| 2024-07-16 | 310 | 312 | 308 | 309 | 33,800 | 309 |
| 2024-07-12 | 306 | 310 | 306 | 308 | 22,800 | 308 |
| 2024-07-11 | 307 | 309 | 307 | 308 | 11,500 | 308 |
| 2024-07-10 | 310 | 310 | 307 | 309 | 17,100 | 309 |
| 2024-07-09 | 309 | 311 | 306 | 310 | 29,100 | 310 |
| 2024-07-08 | 310 | 311 | 309 | 309 | 20,500 | 309 |
| 2024-07-05 | 312 | 312 | 300 | 309 | 60,900 | 309 |
| 2024-07-04 | 312 | 313 | 310 | 311 | 22,500 | 311 |
| 2024-07-03 | 311 | 312 | 310 | 310 | 12,500 | 310 |
| 2024-07-02 | 313 | 314 | 310 | 311 | 20,400 | 311 |
| 2024-07-01 | 312 | 315 | 311 | 313 | 32,400 | 313 |
| 2024-06-28 | 311 | 312 | 309 | 310 | 24,700 | 310 |
| 2024-06-27 | 304 | 312 | 303 | 310 | 61,300 | 310 |
| 2024-06-26 | 302 | 306 | 302 | 304 | 34,800 | 304 |
| 2024-06-25 | 302 | 304 | 302 | 303 | 19,100 | 303 |
| 2024-06-24 | 302 | 305 | 300 | 303 | 37,300 | 303 |
| 2024-06-21 | 299 | 301 | 298 | 299 | 61,100 | 299 |
| 2024-06-20 | 299 | 303 | 297 | 300 | 53,100 | 300 |
| 2024-06-19 | 309 | 309 | 298 | 302 | 161,300 | 302 |
| 2024-06-18 | 314 | 316 | 307 | 309 | 140,400 | 309 |
| 2024-06-17 | 312 | 326 | 309 | 322 | 103,900 | 322 |
| 2024-06-14 | 302 | 316 | 301 | 312 | 152,700 | 312 |
| 2024-06-13 | 315 | 317 | 308 | 309 | 73,000 | 309 |
| 2024-06-12 | 318 | 322 | 312 | 316 | 107,200 | 316 |
| 2024-06-11 | 318 | 322 | 315 | 322 | 80,500 | 322 |
| 2024-06-10 | 321 | 324 | 317 | 319 | 89,300 | 319 |
| 2024-06-07 | 325 | 326 | 319 | 319 | 78,300 | 319 |
| 2024-06-06 | 326 | 328 | 321 | 323 | 173,100 | 323 |
| 2024-06-05 | 310 | 326 | 308 | 323 | 493,400 | 323 |
| 2024-06-04 | 312 | 314 | 299 | 304 | 847,600 | 304 |
| 2024-06-03 | 289 | 290 | 285 | 285 | 36,700 | 285 |
| 2024-05-31 | 289 | 293 | 289 | 289 | 21,700 | 289 |
| 2024-05-30 | 290 | 294 | 288 | 292 | 27,500 | 292 |
| 2024-05-29 | 298 | 299 | 290 | 292 | 27,400 | 292 |
| 2024-05-28 | 300 | 304 | 295 | 297 | 52,000 | 297 |
| 2024-05-27 | 300 | 305 | 293 | 300 | 67,400 | 300 |
| 2024-05-24 | 286 | 305 | 286 | 300 | 165,100 | 300 |
| 2024-05-23 | 283 | 294 | 281 | 294 | 84,600 | 294 |
| 2024-05-22 | 288 | 292 | 282 | 282 | 60,100 | 282 |
| 2024-05-21 | 290 | 298 | 289 | 290 | 47,800 | 290 |
| 2024-05-20 | 293 | 295 | 285 | 293 | 56,800 | 293 |
| 2024-05-17 | 289 | 299 | 289 | 293 | 76,200 | 293 |
| 2024-05-16 | 293 | 294 | 282 | 288 | 97,900 | 288 |
| 2024-05-15 | 301 | 302 | 294 | 297 | 63,500 | 297 |
| 2024-05-14 | 309 | 309 | 300 | 303 | 40,100 | 303 |
| 2024-05-13 | 297 | 308 | 297 | 306 | 206,200 | 306 |
| 2024-05-10 | 303 | 304 | 295 | 296 | 38,000 | 296 |
| 2024-05-09 | 302 | 303 | 292 | 303 | 67,600 | 303 |
| 2024-05-08 | 305 | 305 | 300 | 303 | 57,700 | 303 |
| 2024-05-07 | 310 | 317 | 305 | 309 | 103,700 | 309 |
| 2024-05-02 | 305 | 315 | 301 | 311 | 134,100 | 311 |
| 2024-05-01 | 298 | 306 | 294 | 305 | 101,200 | 305 |
| 2024-04-30 | 298 | 298 | 291 | 292 | 66,500 | 292 |
| 2024-04-26 | 305 | 307 | 294 | 298 | 79,900 | 298 |
| 2024-04-25 | 293 | 307 | 290 | 301 | 239,700 | 301 |
| 2024-04-24 | 287 | 294 | 287 | 290 | 97,500 | 290 |
| 2024-04-23 | 282 | 289 | 282 | 287 | 78,200 | 287 |
| 2024-04-22 | 280 | 284 | 280 | 281 | 29,800 | 281 |
| 2024-04-19 | 282 | 282 | 276 | 281 | 68,800 | 281 |
| 2024-04-18 | 277 | 283 | 277 | 281 | 34,700 | 281 |
| 2024-04-17 | 280 | 281 | 275 | 279 | 64,000 | 279 |
| 2024-04-16 | 284 | 284 | 278 | 280 | 80,800 | 280 |
| 2024-04-15 | 285 | 285 | 281 | 284 | 56,700 | 284 |
| 2024-04-12 | 282 | 287 | 280 | 283 | 73,100 | 283 |
| 2024-04-11 | 283 | 288 | 280 | 282 | 116,500 | 282 |
| 2024-04-10 | 285 | 289 | 280 | 282 | 177,400 | 282 |
| 2024-04-09 | 283 | 284 | 271 | 280 | 437,100 | 280 |
| 2024-04-08 | 261 | 263 | 260 | 260 | 26,200 | 260 |
| 2024-04-05 | 262 | 262 | 257 | 258 | 22,500 | 258 |
| 2024-04-04 | 264 | 265 | 260 | 260 | 22,300 | 260 |
| 2024-04-03 | 262 | 265 | 261 | 264 | 18,200 | 264 |
| 2024-04-02 | 271 | 271 | 261 | 262 | 64,400 | 262 |
| 2024-04-01 | 277 | 277 | 269 | 271 | 47,900 | 271 |
| 2024-03-29 | 271 | 276 | 271 | 274 | 53,800 | 274 |
| 2024-03-28 | 270 | 274 | 268 | 270 | 46,300 | 270 |
| 2024-03-27 | 268 | 272 | 267 | 271 | 30,200 | 271 |
| 2024-03-26 | 265 | 270 | 265 | 266 | 51,400 | 266 |
| 2024-03-25 | 270 | 273 | 266 | 266 | 44,400 | 266 |
| 2024-03-22 | 272 | 273 | 267 | 272 | 69,700 | 272 |
| 2024-03-21 | 268 | 278 | 263 | 275 | 139,200 | 275 |
| 2024-03-19 | 257 | 268 | 256 | 268 | 141,000 | 268 |
| 2024-03-18 | 270 | 270 | 252 | 255 | 444,300 | 255 |
| 2024-03-15 | 261 | 261 | 251 | 251 | 108,800 | 251 |
| 2024-03-14 | 257 | 261 | 255 | 258 | 54,700 | 258 |
| 2024-03-13 | 261 | 261 | 255 | 259 | 46,800 | 259 |
| 2024-03-12 | 256 | 260 | 252 | 258 | 50,500 | 258 |
| 2024-03-11 | 263 | 266 | 255 | 257 | 72,300 | 257 |
| 2024-03-08 | 273 | 274 | 265 | 266 | 69,500 | 266 |
| 2024-03-07 | 275 | 278 | 266 | 268 | 151,000 | 268 |
| 2024-03-06 | 263 | 276 | 263 | 273 | 168,900 | 273 |
| 2024-03-05 | 261 | 263 | 258 | 262 | 67,100 | 262 |
| 2024-03-04 | 262 | 267 | 260 | 261 | 55,200 | 261 |
| 2024-03-01 | 265 | 267 | 257 | 262 | 195,200 | 262 |
| 2024-02-29 | 270 | 270 | 262 | 267 | 137,500 | 267 |
| 2024-02-28 | 263 | 273 | 263 | 272 | 137,300 | 272 |
| 2024-02-27 | 263 | 267 | 261 | 263 | 81,800 | 263 |
| 2024-02-26 | 258 | 261 | 254 | 261 | 87,200 | 261 |
| 2024-02-22 | 255 | 258 | 251 | 258 | 79,800 | 258 |
| 2024-02-21 | 260 | 261 | 255 | 255 | 123,200 | 255 |
| 2024-02-20 | 271 | 271 | 260 | 260 | 178,800 | 260 |
| 2024-02-19 | 274 | 277 | 270 | 272 | 65,000 | 272 |
| 2024-02-16 | 273 | 274 | 269 | 274 | 58,200 | 274 |
| 2024-02-15 | 283 | 285 | 270 | 271 | 103,800 | 271 |
| 2024-02-14 | 287 | 288 | 278 | 287 | 69,300 | 287 |
| 2024-02-13 | 283 | 287 | 276 | 286 | 127,600 | 286 |
| 2024-02-09 | 278 | 286 | 277 | 283 | 139,500 | 283 |
| 2024-02-08 | 273 | 276 | 266 | 273 | 122,600 | 273 |
| 2024-02-07 | 280 | 280 | 269 | 271 | 114,600 | 271 |
| 2024-02-06 | 282 | 284 | 279 | 280 | 36,200 | 280 |
| 2024-02-05 | 282 | 286 | 278 | 284 | 51,800 | 284 |
| 2024-02-02 | 289 | 294 | 280 | 282 | 55,800 | 282 |
| 2024-02-01 | 293 | 293 | 282 | 282 | 99,200 | 282 |
| 2024-01-31 | 278 | 285 | 277 | 285 | 64,100 | 285 |
| 2024-01-30 | 281 | 281 | 271 | 278 | 119,300 | 278 |
| 2024-01-29 | 287 | 287 | 278 | 281 | 117,300 | 281 |
| 2024-01-26 | 291 | 291 | 283 | 284 | 100,500 | 284 |
| 2024-01-25 | 297 | 297 | 285 | 292 | 101,300 | 292 |
| 2024-01-24 | 283 | 299 | 283 | 297 | 325,100 | 297 |
| 2024-01-23 | 288 | 292 | 282 | 282 | 71,300 | 282 |
| 2024-01-22 | 293 | 296 | 285 | 292 | 105,900 | 292 |
| 2024-01-19 | 308 | 308 | 290 | 291 | 207,200 | 291 |
| 2024-01-18 | 326 | 327 | 299 | 303 | 387,700 | 303 |
| 2024-01-17 | 337 | 337 | 325 | 330 | 86,600 | 330 |
| 2024-01-16 | 338 | 346 | 333 | 333 | 117,600 | 333 |
| 2024-01-15 | 334 | 347 | 334 | 341 | 146,500 | 341 |
| 2024-01-12 | 331 | 338 | 326 | 335 | 128,800 | 335 |
| 2024-01-11 | 334 | 334 | 322 | 330 | 97,700 | 330 |
| 2024-01-10 | 329 | 334 | 325 | 334 | 58,800 | 334 |
| 2024-01-09 | 332 | 333 | 326 | 327 | 81,000 | 327 |
| 2024-01-05 | 334 | 334 | 322 | 329 | 109,900 | 329 |
| 2024-01-04 | 330 | 337 | 323 | 337 | 67,500 | 337 |
分割・併合履歴 ： [2010-07-28]1株→0.1株 [2005-09-27]1株→2株 [2004-05-25]1株→0.98株 [2004-03-26]1株→1.754株
