3121 マーチャント・バンカーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 292 | 305 | 291 | 303 | 120,300 | 303 |
| 2025-05-09 | 293 | 293 | 290 | 290 | 15,300 | 290 |
| 2025-05-08 | 291 | 303 | 288 | 293 | 239,400 | 293 |
| 2025-05-07 | 290 | 290 | 287 | 288 | 23,100 | 288 |
| 2025-05-02 | 291 | 291 | 287 | 288 | 42,100 | 288 |
| 2025-05-01 | 292 | 292 | 288 | 289 | 46,900 | 289 |
| 2025-04-30 | 295 | 295 | 292 | 292 | 47,000 | 292 |
| 2025-04-28 | 295 | 305 | 290 | 297 | 276,100 | 297 |
| 2025-04-25 | 300 | 309 | 300 | 307 | 172,600 | 307 |
| 2025-04-24 | 307 | 307 | 301 | 301 | 76,700 | 301 |
| 2025-04-23 | 307 | 307 | 304 | 304 | 33,900 | 304 |
| 2025-04-22 | 303 | 306 | 303 | 306 | 41,900 | 306 |
| 2025-04-21 | 306 | 310 | 301 | 306 | 102,300 | 306 |
| 2025-04-18 | 307 | 308 | 303 | 303 | 74,600 | 303 |
| 2025-04-17 | 306 | 308 | 304 | 304 | 27,700 | 304 |
| 2025-04-16 | 305 | 308 | 305 | 306 | 39,600 | 306 |
| 2025-04-15 | 308 | 311 | 304 | 305 | 79,700 | 305 |
| 2025-04-14 | 306 | 310 | 304 | 307 | 70,100 | 307 |
| 2025-04-11 | 300 | 307 | 299 | 306 | 67,100 | 306 |
| 2025-04-10 | 301 | 303 | 298 | 301 | 53,500 | 301 |
| 2025-04-09 | 291 | 296 | 286 | 293 | 103,300 | 293 |
| 2025-04-08 | 286 | 296 | 280 | 291 | 108,200 | 291 |
| 2025-04-07 | 280 | 286 | 270 | 270 | 138,600 | 270 |
| 2025-04-04 | 304 | 305 | 290 | 293 | 94,400 | 293 |
| 2025-04-03 | 312 | 313 | 302 | 305 | 124,700 | 305 |
| 2025-04-02 | 314 | 317 | 311 | 314 | 62,900 | 314 |
| 2025-04-01 | 317 | 321 | 313 | 314 | 77,800 | 314 |
| 2025-03-31 | 316 | 318 | 314 | 317 | 82,500 | 317 |
| 2025-03-28 | 315 | 322 | 315 | 320 | 151,300 | 320 |
| 2025-03-27 | 311 | 315 | 310 | 312 | 54,900 | 312 |
| 2025-03-26 | 310 | 314 | 309 | 310 | 73,400 | 310 |
| 2025-03-25 | 313 | 321 | 310 | 310 | 101,900 | 310 |
| 2025-03-24 | 309 | 322 | 309 | 314 | 116,300 | 314 |
| 2025-03-21 | 309 | 316 | 306 | 315 | 101,700 | 315 |
| 2025-03-19 | 307 | 310 | 304 | 306 | 64,600 | 306 |
| 2025-03-18 | 306 | 310 | 305 | 306 | 50,900 | 306 |
| 2025-03-17 | 309 | 310 | 301 | 309 | 74,700 | 309 |
| 2025-03-14 | 304 | 310 | 301 | 305 | 65,700 | 305 |
| 2025-03-13 | 302 | 307 | 301 | 304 | 55,500 | 304 |
| 2025-03-12 | 303 | 306 | 301 | 301 | 45,500 | 301 |
| 2025-03-11 | 303 | 303 | 299 | 300 | 38,600 | 300 |
| 2025-03-10 | 304 | 304 | 300 | 301 | 49,900 | 301 |
| 2025-03-07 | 303 | 308 | 303 | 304 | 46,600 | 304 |
| 2025-03-06 | 308 | 310 | 302 | 302 | 97,100 | 302 |
| 2025-03-05 | 308 | 309 | 302 | 309 | 75,900 | 309 |
| 2025-03-04 | 307 | 311 | 304 | 308 | 85,500 | 308 |
| 2025-03-03 | 302 | 307 | 300 | 307 | 48,800 | 307 |
| 2025-02-28 | 300 | 302 | 298 | 302 | 57,000 | 302 |
| 2025-02-27 | 305 | 305 | 300 | 302 | 31,300 | 302 |
| 2025-02-26 | 308 | 309 | 301 | 305 | 67,500 | 305 |
| 2025-02-25 | 306 | 309 | 303 | 308 | 42,200 | 308 |
| 2025-02-21 | 310 | 310 | 304 | 309 | 56,700 | 309 |
| 2025-02-20 | 310 | 313 | 309 | 310 | 27,700 | 310 |
| 2025-02-19 | 311 | 312 | 307 | 310 | 51,100 | 310 |
| 2025-02-18 | 308 | 315 | 308 | 311 | 29,500 | 311 |
| 2025-02-17 | 320 | 320 | 306 | 306 | 73,200 | 306 |
| 2025-02-14 | 331 | 331 | 320 | 320 | 52,100 | 320 |
| 2025-02-13 | 318 | 333 | 316 | 332 | 173,300 | 332 |
| 2025-02-12 | 329 | 329 | 308 | 316 | 138,000 | 316 |
| 2025-02-10 | 318 | 330 | 316 | 330 | 184,100 | 330 |
| 2025-02-07 | 312 | 319 | 310 | 316 | 112,100 | 316 |
| 2025-02-06 | 299 | 313 | 299 | 312 | 190,000 | 312 |
| 2025-02-05 | 290 | 299 | 290 | 298 | 112,000 | 298 |
| 2025-02-04 | 294 | 294 | 290 | 290 | 48,100 | 290 |
| 2025-02-03 | 292 | 294 | 289 | 290 | 47,800 | 290 |
| 2025-01-31 | 299 | 299 | 289 | 292 | 103,700 | 292 |
| 2025-01-30 | 307 | 307 | 299 | 300 | 100,300 | 300 |
| 2025-01-29 | 310 | 312 | 305 | 305 | 74,300 | 305 |
| 2025-01-28 | 310 | 310 | 303 | 309 | 143,600 | 309 |
| 2025-01-27 | 300 | 315 | 300 | 312 | 286,900 | 312 |
| 2025-01-24 | 290 | 296 | 290 | 294 | 96,000 | 294 |
| 2025-01-23 | 292 | 293 | 287 | 290 | 79,600 | 290 |
| 2025-01-22 | 298 | 298 | 289 | 290 | 86,700 | 290 |
| 2025-01-21 | 288 | 292 | 281 | 292 | 99,500 | 292 |
| 2025-01-20 | 275 | 287 | 272 | 284 | 155,000 | 284 |
| 2025-01-17 | 277 | 277 | 272 | 275 | 51,900 | 275 |
| 2025-01-16 | 276 | 279 | 273 | 278 | 69,400 | 278 |
| 2025-01-15 | 276 | 276 | 272 | 272 | 13,500 | 272 |
| 2025-01-14 | 275 | 275 | 271 | 272 | 25,500 | 272 |
| 2025-01-10 | 277 | 279 | 275 | 275 | 22,400 | 275 |
| 2025-01-09 | 278 | 279 | 274 | 277 | 30,400 | 277 |
| 2025-01-08 | 277 | 278 | 273 | 278 | 51,200 | 278 |
| 2025-01-07 | 279 | 280 | 275 | 279 | 85,600 | 279 |
| 2025-01-06 | 278 | 280 | 276 | 277 | 53,700 | 277 |
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