3494 (株)マリオン 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 358 | 358 | 353 | 356 | 10,200 | 356 |
| 2024-11-21 | 357 | 361 | 353 | 358 | 9,200 | 358 |
| 2024-11-20 | 362 | 368 | 350 | 359 | 21,600 | 359 |
| 2024-11-19 | 365 | 369 | 360 | 363 | 14,800 | 363 |
| 2024-11-18 | 366 | 372 | 363 | 368 | 8,600 | 368 |
| 2024-11-15 | 391 | 391 | 364 | 369 | 21,500 | 369 |
| 2024-11-14 | 381 | 403 | 381 | 387 | 72,400 | 387 |
| 2024-11-13 | 430 | 431 | 407 | 422 | 73,300 | 422 |
| 2024-11-12 | 392 | 418 | 387 | 418 | 32,600 | 418 |
| 2024-11-11 | 396 | 400 | 388 | 390 | 29,500 | 390 |
| 2024-11-08 | 372 | 398 | 372 | 390 | 67,200 | 390 |
| 2024-11-07 | 367 | 375 | 367 | 372 | 9,600 | 372 |
| 2024-11-06 | 365 | 372 | 360 | 372 | 8,200 | 372 |
| 2024-11-05 | 362 | 369 | 359 | 363 | 16,400 | 363 |
| 2024-11-01 | 355 | 370 | 355 | 367 | 10,300 | 367 |
| 2024-10-31 | 374 | 382 | 360 | 365 | 12,600 | 365 |
| 2024-10-30 | 391 | 391 | 376 | 377 | 19,600 | 377 |
| 2024-10-29 | 359 | 400 | 359 | 375 | 62,400 | 375 |
| 2024-10-28 | 340 | 363 | 340 | 362 | 23,300 | 362 |
| 2024-10-25 | 350 | 350 | 338 | 343 | 10,300 | 343 |
| 2024-10-24 | 354 | 355 | 345 | 347 | 8,300 | 347 |
| 2024-10-23 | 356 | 365 | 350 | 354 | 13,900 | 354 |
| 2024-10-22 | 367 | 367 | 356 | 358 | 10,000 | 358 |
| 2024-10-21 | 373 | 376 | 354 | 366 | 40,000 | 366 |
| 2024-10-18 | 379 | 387 | 378 | 378 | 22,400 | 378 |
| 2024-10-17 | 396 | 396 | 383 | 386 | 9,300 | 386 |
| 2024-10-16 | 384 | 394 | 376 | 391 | 10,100 | 391 |
| 2024-10-15 | 380 | 386 | 374 | 386 | 18,900 | 386 |
| 2024-10-11 | 398 | 400 | 388 | 388 | 15,000 | 388 |
| 2024-10-10 | 401 | 405 | 398 | 398 | 15,400 | 398 |
| 2024-10-09 | 404 | 405 | 399 | 401 | 13,900 | 401 |
| 2024-10-08 | 415 | 415 | 401 | 404 | 21,700 | 404 |
| 2024-10-07 | 406 | 427 | 401 | 415 | 40,200 | 415 |
| 2024-10-04 | 400 | 406 | 399 | 402 | 20,900 | 402 |
| 2024-10-03 | 407 | 414 | 398 | 401 | 26,800 | 401 |
| 2024-10-02 | 417 | 421 | 403 | 404 | 28,300 | 404 |
| 2024-10-01 | 406 | 417 | 406 | 417 | 13,000 | 417 |
| 2024-09-30 | 402 | 416 | 399 | 408 | 30,700 | 408 |
| 2024-09-27 | 411 | 420 | 409 | 417 | 25,500 | 417 |
| 2024-09-26 | 408 | 415 | 404 | 414 | 18,300 | 414 |
| 2024-09-25 | 416 | 416 | 403 | 404 | 18,300 | 404 |
| 2024-09-24 | 431 | 431 | 409 | 416 | 49,300 | 416 |
| 2024-09-20 | 416 | 428 | 416 | 427 | 28,800 | 427 |
| 2024-09-19 | 403 | 418 | 402 | 415 | 31,100 | 415 |
| 2024-09-18 | 407 | 411 | 401 | 404 | 20,200 | 404 |
| 2024-09-17 | 412 | 420 | 402 | 408 | 31,600 | 408 |
| 2024-09-13 | 419 | 431 | 401 | 403 | 45,800 | 403 |
| 2024-09-12 | 422 | 440 | 417 | 417 | 62,600 | 417 |
| 2024-09-11 | 424 | 473 | 408 | 418 | 342,200 | 418 |
| 2024-09-10 | 441 | 460 | 414 | 419 | 245,400 | 419 |
| 2024-09-09 | 402 | 445 | 392 | 440 | 193,600 | 440 |
| 2024-09-06 | 386 | 428 | 384 | 415 | 152,900 | 415 |
| 2024-09-05 | 388 | 403 | 381 | 384 | 38,900 | 384 |
| 2024-09-04 | 397 | 408 | 379 | 396 | 78,700 | 396 |
| 2024-09-03 | 415 | 416 | 408 | 410 | 33,100 | 410 |
| 2024-09-02 | 412 | 419 | 404 | 415 | 35,600 | 415 |
| 2024-08-30 | 404 | 418 | 403 | 411 | 56,100 | 411 |
| 2024-08-29 | 406 | 409 | 397 | 400 | 86,200 | 400 |
| 2024-08-28 | 426 | 430 | 410 | 412 | 81,900 | 412 |
| 2024-08-27 | 427 | 443 | 417 | 424 | 204,800 | 424 |
| 2024-08-26 | 406 | 428 | 404 | 419 | 155,400 | 419 |
| 2024-08-23 | 422 | 430 | 411 | 413 | 184,100 | 413 |
| 2024-08-22 | 447 | 480 | 428 | 434 | 484,000 | 434 |
| 2024-08-21 | 465 | 475 | 427 | 431 | 617,900 | 431 |
| 2024-08-20 | 567 | 600 | 457 | 457 | 2,455,700 | 457 |
| 2024-08-19 | 572 | 628 | 498 | 557 | 2,035,800 | 557 |
| 2024-08-16 | 550 | 572 | 547 | 572 | 684,500 | 572 |
| 2024-08-15 | 450 | 492 | 406 | 492 | 1,737,600 | 492 |
| 2024-08-14 | 350 | 412 | 332 | 412 | 219,600 | 412 |
| 2024-08-13 | 325 | 332 | 295 | 332 | 94,400 | 332 |
| 2024-08-09 | 265 | 348 | 265 | 317 | 335,600 | 317 |
| 2024-08-08 | 254 | 279 | 254 | 269 | 21,300 | 269 |
| 2024-08-07 | 235 | 269 | 235 | 254 | 69,500 | 254 |
| 2024-08-06 | 242 | 270 | 228 | 241 | 89,200 | 241 |
| 2024-08-05 | 285 | 285 | 221 | 221 | 109,800 | 221 |
| 2024-08-02 | 343 | 343 | 298 | 301 | 34,200 | 301 |
| 2024-08-01 | 358 | 358 | 345 | 346 | 4,900 | 346 |
| 2024-07-31 | 363 | 363 | 358 | 358 | 800 | 358 |
| 2024-07-30 | 366 | 368 | 355 | 364 | 8,500 | 364 |
| 2024-07-29 | 373 | 373 | 366 | 366 | 9,700 | 366 |
| 2024-07-26 | 386 | 401 | 369 | 380 | 7,800 | 380 |
| 2024-07-25 | 389 | 396 | 377 | 389 | 5,900 | 389 |
| 2024-07-24 | 395 | 396 | 389 | 389 | 7,500 | 389 |
| 2024-07-23 | 406 | 406 | 391 | 394 | 3,900 | 394 |
| 2024-07-22 | 407 | 407 | 398 | 399 | 4,600 | 399 |
| 2024-07-19 | 411 | 412 | 401 | 407 | 5,200 | 407 |
| 2024-07-18 | 405 | 420 | 402 | 411 | 11,700 | 411 |
| 2024-07-17 | 401 | 407 | 397 | 403 | 13,000 | 403 |
| 2024-07-16 | 393 | 401 | 387 | 398 | 11,500 | 398 |
| 2024-07-12 | 385 | 397 | 375 | 395 | 3,800 | 395 |
| 2024-07-11 | 391 | 391 | 380 | 382 | 9,600 | 382 |
| 2024-07-10 | 402 | 405 | 390 | 390 | 7,200 | 390 |
| 2024-07-09 | 403 | 404 | 399 | 400 | 6,100 | 400 |
| 2024-07-08 | 398 | 404 | 393 | 402 | 9,900 | 402 |
| 2024-07-05 | 399 | 405 | 394 | 397 | 12,100 | 397 |
| 2024-07-04 | 398 | 411 | 396 | 401 | 14,700 | 401 |
| 2024-07-03 | 396 | 404 | 396 | 398 | 9,100 | 398 |
| 2024-07-02 | 396 | 413 | 396 | 401 | 13,000 | 401 |
| 2024-07-01 | 414 | 414 | 404 | 404 | 8,700 | 404 |
| 2024-06-28 | 409 | 411 | 403 | 411 | 8,900 | 411 |
| 2024-06-27 | 411 | 413 | 406 | 410 | 8,100 | 410 |
| 2024-06-26 | 411 | 417 | 409 | 412 | 10,700 | 412 |
| 2024-06-25 | 408 | 415 | 408 | 411 | 6,300 | 411 |
| 2024-06-24 | 405 | 411 | 401 | 408 | 12,500 | 408 |
| 2024-06-21 | 408 | 423 | 401 | 403 | 25,400 | 403 |
| 2024-06-20 | 387 | 410 | 386 | 407 | 15,100 | 407 |
| 2024-06-19 | 392 | 394 | 386 | 387 | 11,500 | 387 |
| 2024-06-18 | 390 | 397 | 390 | 394 | 5,900 | 394 |
| 2024-06-17 | 401 | 402 | 385 | 387 | 21,700 | 387 |
| 2024-06-14 | 402 | 409 | 400 | 407 | 14,800 | 407 |
| 2024-06-13 | 414 | 420 | 406 | 406 | 16,100 | 406 |
| 2024-06-12 | 403 | 413 | 403 | 413 | 12,700 | 413 |
| 2024-06-11 | 402 | 409 | 396 | 403 | 17,600 | 403 |
| 2024-06-10 | 403 | 423 | 395 | 400 | 50,500 | 400 |
| 2024-06-07 | 400 | 412 | 400 | 403 | 16,000 | 403 |
| 2024-06-06 | 409 | 415 | 399 | 402 | 18,800 | 402 |
| 2024-06-05 | 408 | 414 | 399 | 409 | 11,800 | 409 |
| 2024-06-04 | 406 | 416 | 391 | 414 | 49,300 | 414 |
| 2024-06-03 | 464 | 464 | 406 | 412 | 212,200 | 412 |
| 2024-05-31 | 340 | 414 | 340 | 386 | 269,600 | 386 |
| 2024-05-30 | 340 | 417 | 322 | 348 | 191,400 | 348 |
| 2024-05-29 | 352 | 357 | 336 | 340 | 42,100 | 340 |
| 2024-05-28 | 363 | 366 | 350 | 362 | 31,500 | 362 |
| 2024-05-27 | 370 | 373 | 360 | 371 | 13,700 | 371 |
| 2024-05-24 | 385 | 385 | 370 | 370 | 6,200 | 370 |
| 2024-05-23 | 394 | 394 | 364 | 380 | 30,100 | 380 |
| 2024-05-22 | 382 | 396 | 382 | 387 | 8,900 | 387 |
| 2024-05-21 | 394 | 396 | 380 | 382 | 14,000 | 382 |
| 2024-05-20 | 402 | 402 | 384 | 395 | 31,000 | 395 |
| 2024-05-17 | 403 | 403 | 398 | 403 | 4,000 | 403 |
| 2024-05-16 | 393 | 410 | 370 | 410 | 26,000 | 410 |
| 2024-05-15 | 397 | 399 | 389 | 392 | 20,000 | 392 |
| 2024-05-14 | 415 | 415 | 406 | 414 | 8,400 | 414 |
| 2024-05-13 | 405 | 411 | 389 | 411 | 18,900 | 411 |
| 2024-05-10 | 412 | 416 | 406 | 411 | 6,200 | 411 |
| 2024-05-09 | 420 | 426 | 402 | 417 | 21,500 | 417 |
| 2024-05-08 | 424 | 432 | 418 | 424 | 14,900 | 424 |
| 2024-05-07 | 429 | 429 | 425 | 426 | 900 | 426 |
| 2024-05-02 | 428 | 430 | 423 | 430 | 5,300 | 430 |
| 2024-05-01 | 429 | 430 | 421 | 423 | 5,700 | 423 |
| 2024-04-30 | 418 | 434 | 415 | 434 | 16,200 | 434 |
| 2024-04-26 | 440 | 440 | 415 | 420 | 16,900 | 420 |
| 2024-04-25 | 434 | 437 | 429 | 432 | 2,900 | 432 |
| 2024-04-24 | 438 | 439 | 430 | 439 | 8,200 | 439 |
| 2024-04-23 | 425 | 438 | 425 | 435 | 4,000 | 435 |
| 2024-04-22 | 428 | 434 | 425 | 430 | 8,200 | 430 |
| 2024-04-19 | 425 | 432 | 405 | 432 | 23,300 | 432 |
| 2024-04-18 | 408 | 439 | 408 | 431 | 24,000 | 431 |
| 2024-04-17 | 413 | 422 | 403 | 411 | 21,700 | 411 |
| 2024-04-16 | 428 | 428 | 410 | 414 | 17,700 | 414 |
| 2024-04-15 | 430 | 435 | 425 | 433 | 12,100 | 433 |
| 2024-04-12 | 447 | 447 | 426 | 438 | 19,000 | 438 |
| 2024-04-11 | 450 | 450 | 441 | 441 | 13,600 | 441 |
| 2024-04-10 | 460 | 468 | 445 | 452 | 32,000 | 452 |
| 2024-04-09 | 436 | 466 | 432 | 466 | 36,200 | 466 |
| 2024-04-08 | 429 | 437 | 422 | 431 | 15,100 | 431 |
| 2024-04-05 | 435 | 438 | 425 | 428 | 32,800 | 428 |
| 2024-04-04 | 477 | 477 | 437 | 439 | 50,800 | 439 |
| 2024-04-03 | 450 | 469 | 442 | 465 | 33,000 | 465 |
| 2024-04-02 | 456 | 469 | 451 | 453 | 25,400 | 453 |
| 2024-04-01 | 482 | 483 | 453 | 453 | 39,100 | 453 |
| 2024-03-29 | 453 | 488 | 453 | 474 | 59,300 | 474 |
| 2024-03-28 | 486 | 496 | 461 | 461 | 53,400 | 461 |
| 2024-03-27 | 515 | 523 | 493 | 494 | 68,700 | 494 |
| 2024-03-26 | 507 | 518 | 486 | 514 | 121,400 | 514 |
| 2024-03-25 | 512 | 579 | 505 | 511 | 616,700 | 511 |
| 2024-03-22 | 480 | 536 | 461 | 518 | 778,400 | 518 |
| 2024-03-21 | 446 | 467 | 429 | 456 | 69,500 | 456 |
| 2024-03-19 | 433 | 439 | 425 | 430 | 21,300 | 430 |
| 2024-03-18 | 423 | 449 | 421 | 439 | 38,800 | 439 |
| 2024-03-15 | 434 | 442 | 418 | 420 | 40,700 | 420 |
| 2024-03-14 | 414 | 456 | 412 | 418 | 89,400 | 418 |
| 2024-03-13 | 427 | 430 | 410 | 410 | 25,300 | 410 |
| 2024-03-12 | 417 | 431 | 412 | 426 | 26,000 | 426 |
| 2024-03-11 | 424 | 438 | 414 | 417 | 72,000 | 417 |
| 2024-03-08 | 448 | 450 | 433 | 433 | 36,700 | 433 |
| 2024-03-07 | 467 | 467 | 448 | 453 | 42,500 | 453 |
| 2024-03-06 | 460 | 471 | 455 | 467 | 47,400 | 467 |
| 2024-03-05 | 476 | 476 | 460 | 460 | 51,700 | 460 |
| 2024-03-04 | 476 | 494 | 475 | 476 | 37,600 | 476 |
| 2024-03-01 | 500 | 505 | 470 | 476 | 74,500 | 476 |
| 2024-02-29 | 486 | 510 | 479 | 499 | 119,500 | 499 |
| 2024-02-28 | 495 | 510 | 483 | 490 | 91,800 | 490 |
| 2024-02-27 | 515 | 524 | 493 | 495 | 140,800 | 495 |
| 2024-02-26 | 542 | 542 | 508 | 516 | 140,400 | 516 |
| 2024-02-22 | 570 | 584 | 542 | 543 | 115,300 | 543 |
| 2024-02-21 | 535 | 582 | 532 | 565 | 228,000 | 565 |
| 2024-02-20 | 600 | 610 | 518 | 530 | 345,600 | 530 |
| 2024-02-19 | 470 | 542 | 463 | 542 | 420,600 | 542 |
| 2024-02-16 | 448 | 474 | 447 | 462 | 128,400 | 462 |
| 2024-02-15 | 464 | 469 | 411 | 446 | 247,000 | 446 |
| 2024-02-14 | 484 | 484 | 484 | 484 | 84,300 | 484 |
| 2024-02-13 | 559 | 590 | 534 | 584 | 305,400 | 584 |
| 2024-02-09 | 520 | 583 | 515 | 541 | 402,500 | 541 |
| 2024-02-08 | 575 | 624 | 527 | 537 | 915,000 | 537 |
| 2024-02-07 | 500 | 578 | 500 | 547 | 1,312,300 | 547 |
| 2024-02-06 | 424 | 498 | 421 | 498 | 987,900 | 498 |
| 2024-02-05 | 417 | 440 | 407 | 418 | 326,600 | 418 |
| 2024-02-02 | 383 | 387 | 375 | 385 | 73,400 | 385 |
| 2024-02-01 | 417 | 417 | 390 | 395 | 80,700 | 395 |
| 2024-01-31 | 430 | 456 | 411 | 417 | 84,100 | 417 |
| 2024-01-30 | 474 | 476 | 417 | 436 | 185,000 | 436 |
| 2024-01-29 | 2,510 | 2,554 | 2,396 | 2,396 | 46,400 | 479.20 |
| 2024-01-26 | 2,450 | 2,535 | 2,372 | 2,396 | 28,000 | 479.20 |
| 2024-01-25 | 2,301 | 2,450 | 2,301 | 2,450 | 24,000 | 490 |
| 2024-01-24 | 2,320 | 2,450 | 2,282 | 2,330 | 26,800 | 466 |
| 2024-01-23 | 2,209 | 2,318 | 2,209 | 2,312 | 24,200 | 462.40 |
| 2024-01-22 | 2,190 | 2,234 | 2,133 | 2,233 | 19,400 | 446.60 |
| 2024-01-19 | 2,245 | 2,299 | 2,165 | 2,190 | 18,600 | 438 |
| 2024-01-18 | 2,180 | 2,260 | 2,130 | 2,225 | 17,400 | 445 |
| 2024-01-17 | 2,200 | 2,230 | 2,122 | 2,180 | 21,400 | 436 |
| 2024-01-16 | 2,000 | 2,229 | 2,000 | 2,178 | 66,900 | 435.60 |
| 2024-01-15 | 2,016 | 2,016 | 1,962 | 1,985 | 16,700 | 397 |
| 2024-01-12 | 2,032 | 2,095 | 1,960 | 1,995 | 16,000 | 399 |
| 2024-01-11 | 1,988 | 2,038 | 1,988 | 2,012 | 9,300 | 402.40 |
| 2024-01-10 | 2,030 | 2,080 | 1,985 | 1,993 | 19,000 | 398.60 |
| 2024-01-09 | 2,099 | 2,199 | 2,010 | 2,025 | 37,300 | 405 |
| 2024-01-05 | 1,997 | 2,120 | 1,931 | 2,099 | 59,800 | 419.80 |
| 2024-01-04 | 1,939 | 1,980 | 1,851 | 1,920 | 20,800 | 384 |
分割・併合履歴 ： [2024-01-30]1株→5株
