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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
