3494 (株)マリオン 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 294 | 294 | 278 | 287 | 16,000 | 287 |
| 2025-04-09 | 285 | 287 | 268 | 270 | 15,600 | 270 |
| 2025-04-08 | 288 | 289 | 270 | 286 | 24,800 | 286 |
| 2025-04-07 | 267 | 279 | 257 | 267 | 18,000 | 267 |
| 2025-04-04 | 314 | 322 | 296 | 301 | 31,700 | 301 |
| 2025-04-03 | 337 | 337 | 328 | 330 | 10,900 | 330 |
| 2025-04-02 | 348 | 348 | 345 | 345 | 1,700 | 345 |
| 2025-04-01 | 348 | 350 | 346 | 350 | 1,100 | 350 |
| 2025-03-31 | 359 | 359 | 346 | 350 | 6,100 | 350 |
| 2025-03-28 | 360 | 361 | 358 | 361 | 600 | 361 |
| 2025-03-27 | 361 | 365 | 353 | 360 | 3,200 | 360 |
| 2025-03-26 | 360 | 365 | 356 | 361 | 5,500 | 361 |
| 2025-03-25 | 353 | 360 | 353 | 360 | 4,700 | 360 |
| 2025-03-24 | 354 | 355 | 346 | 348 | 3,200 | 348 |
| 2025-03-21 | 358 | 362 | 354 | 359 | 11,700 | 359 |
| 2025-03-19 | 353 | 355 | 353 | 353 | 1,500 | 353 |
| 2025-03-18 | 354 | 359 | 354 | 354 | 5,500 | 354 |
| 2025-03-17 | 361 | 362 | 357 | 362 | 6,700 | 362 |
| 2025-03-14 | 354 | 362 | 353 | 362 | 3,400 | 362 |
| 2025-03-13 | 365 | 365 | 344 | 358 | 7,700 | 358 |
| 2025-03-12 | 342 | 368 | 342 | 365 | 25,500 | 365 |
| 2025-03-11 | 338 | 355 | 338 | 343 | 12,200 | 343 |
| 2025-03-10 | 347 | 358 | 347 | 350 | 14,500 | 350 |
| 2025-03-07 | 337 | 351 | 336 | 345 | 6,000 | 345 |
| 2025-03-06 | 349 | 350 | 345 | 345 | 2,500 | 345 |
| 2025-03-05 | 332 | 350 | 330 | 350 | 8,300 | 350 |
| 2025-03-04 | 344 | 347 | 327 | 331 | 19,400 | 331 |
| 2025-03-03 | 348 | 350 | 343 | 350 | 1,700 | 350 |
| 2025-02-28 | 349 | 352 | 346 | 346 | 6,400 | 346 |
| 2025-02-27 | 349 | 354 | 349 | 349 | 4,600 | 349 |
| 2025-02-26 | 351 | 351 | 349 | 349 | 4,600 | 349 |
| 2025-02-25 | 354 | 358 | 347 | 358 | 8,500 | 358 |
| 2025-02-21 | 342 | 356 | 342 | 355 | 13,800 | 355 |
| 2025-02-20 | 347 | 350 | 347 | 347 | 15,200 | 347 |
| 2025-02-19 | 355 | 358 | 353 | 353 | 7,700 | 353 |
| 2025-02-18 | 359 | 361 | 349 | 359 | 28,000 | 359 |
| 2025-02-17 | 360 | 361 | 354 | 358 | 23,300 | 358 |
| 2025-02-14 | 358 | 360 | 350 | 352 | 28,100 | 352 |
| 2025-02-13 | 378 | 383 | 361 | 376 | 20,300 | 376 |
| 2025-02-12 | 377 | 380 | 371 | 375 | 6,800 | 375 |
| 2025-02-10 | 378 | 383 | 376 | 376 | 8,400 | 376 |
| 2025-02-07 | 372 | 381 | 370 | 381 | 5,900 | 381 |
| 2025-02-06 | 368 | 375 | 366 | 372 | 6,200 | 372 |
| 2025-02-05 | 367 | 370 | 366 | 366 | 2,100 | 366 |
| 2025-02-04 | 375 | 375 | 366 | 367 | 5,700 | 367 |
| 2025-02-03 | 374 | 374 | 369 | 373 | 2,600 | 373 |
| 2025-01-31 | 374 | 376 | 373 | 374 | 900 | 374 |
| 2025-01-30 | 375 | 377 | 370 | 375 | 2,200 | 375 |
| 2025-01-29 | 371 | 381 | 371 | 374 | 8,300 | 374 |
| 2025-01-28 | 362 | 366 | 359 | 366 | 6,800 | 366 |
| 2025-01-27 | 365 | 365 | 362 | 363 | 22,300 | 363 |
| 2025-01-24 | 365 | 370 | 361 | 362 | 24,700 | 362 |
| 2025-01-23 | 368 | 368 | 360 | 363 | 6,800 | 363 |
| 2025-01-22 | 365 | 382 | 361 | 368 | 27,800 | 368 |
| 2025-01-21 | 358 | 359 | 357 | 357 | 3,700 | 357 |
| 2025-01-20 | 361 | 362 | 357 | 357 | 6,300 | 357 |
| 2025-01-17 | 362 | 365 | 360 | 360 | 4,500 | 360 |
| 2025-01-16 | 365 | 367 | 360 | 361 | 5,100 | 361 |
| 2025-01-15 | 363 | 369 | 363 | 363 | 6,300 | 363 |
| 2025-01-14 | 384 | 384 | 369 | 370 | 18,600 | 370 |
| 2025-01-10 | 370 | 376 | 368 | 368 | 15,500 | 368 |
| 2025-01-09 | 369 | 374 | 367 | 369 | 19,200 | 369 |
| 2025-01-08 | 368 | 373 | 363 | 367 | 11,200 | 367 |
| 2025-01-07 | 370 | 370 | 363 | 368 | 24,700 | 368 |
| 2025-01-06 | 379 | 383 | 366 | 369 | 30,600 | 369 |
分割・併合履歴 ： [2024-01-30]1株→5株