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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
