3121 マーチャント・バンカーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	332	334	326	329	73,600	329
2023-12-28	333	343	326	332	126,800	332
2023-12-27	330	340	328	334	175,000	334
2023-12-26	345	350	337	343	120,000	343
2023-12-25	331	351	316	347	252,200	347
2023-12-22	375	377	342	344	339,700	344
2023-12-21	372	381	365	374	373,200	374
2023-12-20	365	398	364	385	926,600	385
2023-12-19	368	374	356	367	172,700	367
2023-12-18	368	373	361	363	137,300	363
2023-12-15	354	368	340	360	162,100	360
2023-12-14	365	365	346	349	150,200	349
2023-12-13	356	368	349	362	285,800	362
2023-12-12	341	361	337	353	214,100	353
2023-12-11	347	347	337	342	108,700	342
2023-12-08	354	357	344	349	118,900	349
2023-12-07	335	348	333	348	164,500	348
2023-12-06	335	347	333	333	89,600	333
2023-12-05	339	345	330	335	111,700	335
2023-12-04	335	345	327	345	115,800	345
2023-12-01	333	334	325	325	56,600	325
2023-11-30	322	332	319	332	39,100	332
2023-11-29	316	323	316	321	29,200	321
2023-11-28	327	328	315	317	79,200	317
2023-11-27	328	337	324	325	99,900	325
2023-11-24	335	335	320	328	181,500	328
2023-11-22	363	363	332	337	269,100	337
2023-11-21	355	377	346	365	339,500	365
2023-11-20	334	350	325	349	303,000	349
2023-11-17	328	343	320	334	215,000	334
2023-11-16	307	323	306	323	234,400	323
2023-11-15	302	311	302	304	65,800	304
2023-11-14	300	305	300	304	7,200	304
2023-11-13	307	307	301	304	19,800	304
2023-11-10	303	306	303	305	11,700	305
2023-11-09	307	307	302	306	6,800	306
2023-11-08	307	307	302	307	7,100	307
2023-11-07	305	308	303	308	22,500	308
2023-11-06	305	305	301	303	27,600	303
2023-11-02	309	309	302	305	25,200	305
2023-11-01	304	312	303	309	46,300	309
2023-10-31	317	317	305	312	51,100	312
2023-10-30	300	314	300	312	31,300	312
2023-10-27	300	306	298	306	19,400	306
2023-10-26	302	303	299	301	22,200	301
2023-10-25	304	307	300	307	11,400	307
2023-10-24	309	310	294	306	37,600	306
2023-10-23	312	312	303	309	22,900	309
2023-10-20	309	313	306	311	46,600	311
2023-10-19	299	309	299	309	31,700	309
2023-10-18	298	309	297	309	66,400	309
2023-10-17	296	300	296	299	10,400	299
2023-10-16	297	303	292	300	30,300	300
2023-10-13	299	300	297	300	21,800	300
2023-10-12	300	300	296	300	13,700	300
2023-10-11	299	301	298	300	15,900	300
2023-10-10	302	303	298	303	31,200	303
2023-10-06	296	300	284	300	28,700	300
2023-10-05	299	301	298	300	9,800	300
2023-10-04	300	303	296	299	31,500	299
2023-10-03	300	305	295	304	97,100	304
2023-10-02	304	305	300	301	17,100	301
2023-09-29	297	306	297	303	30,700	303
2023-09-28	296	304	296	302	27,200	302
2023-09-27	300	302	295	297	39,700	297
2023-09-26	304	304	295	302	33,400	302
2023-09-25	299	305	297	302	22,000	302
2023-09-22	300	301	298	299	12,500	299
2023-09-21	300	302	299	300	13,600	300
2023-09-20	301	302	299	300	8,100	300
2023-09-19	298	302	298	302	10,800	302
2023-09-15	302	302	299	301	5,300	301
2023-09-14	301	302	295	302	12,700	302
2023-09-13	300	301	298	301	6,300	301
2023-09-12	299	300	299	299	2,800	299
2023-09-11	302	302	299	300	7,000	300
2023-09-08	299	302	299	302	5,200	302
2023-09-07	297	302	297	301	7,600	301
2023-09-06	299	302	299	302	13,500	302
2023-09-05	300	302	299	302	14,400	302
2023-09-04	302	302	297	301	19,400	301
2023-09-01	298	300	297	300	7,000	300
2023-08-31	300	301	297	298	13,800	298
2023-08-30	303	304	297	299	38,900	299
2023-08-29	304	304	299	301	5,900	301
2023-08-28	305	305	302	304	4,700	304
2023-08-25	300	303	299	303	10,500	303
2023-08-24	303	304	301	302	12,700	302
2023-08-23	304	308	303	307	9,500	307
2023-08-22	305	308	301	308	43,000	308
2023-08-21	300	308	298	306	25,800	306
2023-08-18	302	305	297	305	32,700	305
2023-08-17	300	303	293	300	32,700	300
2023-08-16	296	303	296	302	45,400	302
2023-08-15	299	303	298	303	23,100	303
2023-08-14	301	306	300	306	17,200	306
2023-08-10	303	308	301	301	23,600	301
2023-08-09	306	306	302	302	20,700	302
2023-08-08	305	309	302	303	40,800	303
2023-08-07	306	308	305	308	14,600	308
2023-08-04	299	306	298	306	28,600	306
2023-08-03	303	305	299	299	40,100	299
2023-08-02	302	305	300	303	14,600	303
2023-08-01	297	306	297	303	37,500	303
2023-07-31	299	309	298	298	65,400	298
2023-07-28	297	300	297	299	39,800	299
2023-07-27	297	298	295	298	8,400	298
2023-07-26	297	297	292	297	13,600	297
2023-07-25	295	297	286	297	41,400	297
2023-07-24	296	298	295	297	15,600	297
2023-07-21	297	299	295	299	8,000	299
2023-07-20	299	299	293	298	20,100	298
2023-07-19	295	300	293	298	55,400	298
2023-07-18	294	295	292	294	70,200	294
2023-07-14	295	297	291	295	15,400	295
2023-07-13	296	296	293	295	8,400	295
2023-07-12	297	297	292	293	19,100	293
2023-07-11	298	299	293	295	20,600	295
2023-07-10	298	298	292	295	13,600	295
2023-07-07	299	300	295	296	20,600	296
2023-07-06	298	300	292	293	32,400	293
2023-07-05	299	302	293	299	44,200	299
2023-07-04	293	301	292	299	118,400	299
2023-07-03	292	294	287	292	38,400	292
2023-06-30	291	294	289	289	25,200	289
2023-06-29	289	295	289	291	39,600	291
2023-06-28	289	292	287	290	38,700	290
2023-06-27	287	289	284	287	22,700	287
2023-06-26	286	288	282	284	29,000	284
2023-06-23	284	286	279	286	27,200	286
2023-06-22	285	285	280	281	11,500	281
2023-06-21	278	285	278	283	32,000	283
2023-06-20	281	285	276	283	38,900	283
2023-06-19	272	281	272	281	32,100	281
2023-06-16	275	277	271	273	33,800	273
2023-06-15	269	277	266	271	34,500	271
2023-06-14	263	272	262	267	46,900	267
2023-06-13	265	269	263	263	82,800	263
2023-06-12	268	270	263	265	32,000	265
2023-06-09	274	274	263	266	78,700	266
2023-06-08	271	272	269	270	16,900	270
2023-06-07	274	275	269	271	24,000	271
2023-06-06	277	277	273	273	25,200	273
2023-06-05	277	277	271	276	19,600	276
2023-06-02	275	278	274	276	22,400	276
2023-06-01	277	280	276	278	13,600	278
2023-05-31	276	278	276	277	4,300	277
2023-05-30	276	279	276	277	9,600	277
2023-05-29	276	278	275	277	3,900	277
2023-05-26	275	278	274	277	18,200	277
2023-05-25	280	280	278	278	6,000	278
2023-05-24	279	280	276	280	20,800	280
2023-05-23	284	284	278	280	15,800	280
2023-05-22	273	285	273	284	29,000	284
2023-05-19	280	280	276	278	8,500	278
2023-05-18	278	281	278	278	12,600	278
2023-05-17	279	284	279	280	19,700	280
2023-05-16	280	281	278	281	17,000	281
2023-05-15	280	283	279	280	23,200	280
2023-05-12	280	281	277	279	11,200	279
2023-05-11	280	281	278	280	6,500	280
2023-05-10	278	280	277	280	8,000	280
2023-05-09	283	283	278	278	15,100	278
2023-05-08	282	282	280	282	8,900	282
2023-05-02	278	286	276	282	21,000	282
2023-05-01	282	282	277	277	19,400	277
2023-04-28	278	282	275	282	24,900	282
2023-04-27	278	279	277	277	5,100	277
2023-04-26	280	280	276	280	17,400	280
2023-04-25	281	282	278	280	12,200	280
2023-04-24	278	282	276	278	17,700	278
2023-04-21	283	283	279	280	20,400	280
2023-04-20	282	285	281	282	10,700	282
2023-04-19	287	287	282	282	8,500	282
2023-04-18	284	286	283	284	9,200	284
2023-04-17	283	283	280	282	13,500	282
2023-04-14	288	289	281	283	24,100	283
2023-04-13	286	289	282	287	19,600	287
2023-04-12	287	288	280	284	34,500	284
2023-04-11	280	285	277	285	28,000	285
2023-04-10	283	283	277	279	17,000	279
2023-04-07	276	279	275	277	5,600	277
2023-04-06	277	279	274	279	14,900	279
2023-04-05	279	279	277	277	6,900	277
2023-04-04	287	288	279	282	36,700	282
2023-04-03	280	282	278	280	18,800	280
2023-03-31	279	281	277	277	11,100	277
2023-03-30	277	282	277	281	7,700	281
2023-03-29	283	284	268	279	51,700	279
2023-03-28	290	291	281	281	22,400	281
2023-03-27	287	288	284	285	12,600	285
2023-03-24	286	287	282	287	15,100	287
2023-03-23	283	287	280	287	12,400	287
2023-03-22	281	287	281	285	13,700	285
2023-03-20	285	290	281	281	22,100	281
2023-03-17	281	288	276	287	34,700	287
2023-03-16	285	285	275	280	45,000	280
2023-03-15	290	290	281	281	30,800	281
2023-03-14	282	293	277	290	51,100	290
2023-03-13	282	282	276	281	39,500	281
2023-03-10	285	287	282	282	42,900	282
2023-03-09	290	290	285	285	17,500	285
2023-03-08	287	289	284	288	23,100	288
2023-03-07	289	289	284	287	30,900	287
2023-03-06	289	289	284	287	40,700	287
2023-03-03	291	291	286	286	23,700	286
2023-03-02	290	290	286	290	42,700	290
2023-03-01	293	293	287	287	28,600	287
2023-02-28	292	295	291	293	35,400	293
2023-02-27	291	297	291	295	13,800	295
2023-02-24	292	297	285	294	92,000	294
2023-02-22	296	298	291	291	30,400	291
2023-02-21	300	303	297	298	38,500	298
2023-02-20	300	301	298	300	11,700	300
2023-02-17	302	303	300	300	16,400	300
2023-02-16	303	308	301	302	28,800	302
2023-02-15	304	305	299	300	47,400	300
2023-02-14	308	308	302	303	37,200	303
2023-02-13	304	308	298	308	41,700	308
2023-02-10	309	309	302	304	56,700	304
2023-02-09	309	309	306	308	22,400	308
2023-02-08	313	313	306	308	32,000	308
2023-02-07	306	310	300	308	109,400	308
2023-02-06	301	302	296	302	31,400	302
2023-02-03	297	302	295	298	38,500	298
2023-02-02	298	299	293	297	38,500	297
2023-02-01	294	297	289	296	49,000	296
2023-01-31	296	297	284	286	114,800	286
2023-01-30	294	296	287	293	85,700	293
2023-01-27	296	297	292	295	25,900	295
2023-01-26	299	300	287	296	74,700	296
2023-01-25	302	303	297	299	58,900	299
2023-01-24	305	306	302	302	24,100	302
2023-01-23	306	308	303	304	39,700	304
2023-01-20	315	315	306	306	40,000	306
2023-01-19	315	318	311	314	38,800	314
2023-01-18	311	317	308	314	49,400	314
2023-01-17	311	314	310	311	41,800	311
2023-01-16	309	312	307	309	31,700	309
2023-01-13	311	315	311	312	21,400	312
2023-01-12	313	316	310	313	30,700	313
2023-01-11	315	319	311	315	52,900	315
2023-01-10	314	318	309	311	57,700	311
2023-01-06	309	317	305	316	82,100	316
2023-01-05	311	319	307	309	65,000	309
2023-01-04	310	317	306	308	133,600	308

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30