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
2024-12-0637037336137022,000370
2024-12-0536039535736982,600369
2024-12-0435736635336028,200360
2024-12-0335836135435653,600356
2024-12-0237638135635892,200358
2024-11-2938638837637825,200378
2024-11-2838439538338924,000389
2024-11-2740140538138647,000386
2024-11-26407430385401401,900401
2024-11-25356435356399929,400399
2024-11-2235835835335610,200356
2024-11-213573613533589,200358
2024-11-2036236835035921,600359
2024-11-1936536936036314,800363
2024-11-183663723633688,600368
2024-11-1539139136436921,500369
2024-11-1438140338138772,400387
2024-11-1343043140742273,300422
2024-11-1239241838741832,600418
2024-11-1139640038839029,500390
2024-11-0837239837239067,200390
2024-11-073673753673729,600372
2024-11-063653723603728,200372
2024-11-0536236935936316,400363
2024-11-0135537035536710,300367
2024-10-3137438236036512,600365
2024-10-3039139137637719,600377
2024-10-2935940035937562,400375
2024-10-2834036334036223,300362
2024-10-2535035033834310,300343
2024-10-243543553453478,300347
2024-10-2335636535035413,900354
2024-10-2236736735635810,000358
2024-10-2137337635436640,000366
2024-10-1837938737837822,400378
2024-10-173963963833869,300386
2024-10-1638439437639110,100391
2024-10-1538038637438618,900386
2024-10-1139840038838815,000388
2024-10-1040140539839815,400398
2024-10-0940440539940113,900401
2024-10-0841541540140421,700404
2024-10-0740642740141540,200415
2024-10-0440040639940220,900402
2024-10-0340741439840126,800401
2024-10-0241742140340428,300404
2024-10-0140641740641713,000417
2024-09-3040241639940830,700408
2024-09-2741142040941725,500417
2024-09-2640841540441418,300414
2024-09-2541641640340418,300404
2024-09-2443143140941649,300416
2024-09-2041642841642728,800427
2024-09-1940341840241531,100415
2024-09-1840741140140420,200404
2024-09-1741242040240831,600408
2024-09-1341943140140345,800403
2024-09-1242244041741762,600417
2024-09-11424473408418342,200418
2024-09-10441460414419245,400419
2024-09-09402445392440193,600440
2024-09-06386428384415152,900415
2024-09-0538840338138438,900384
2024-09-0439740837939678,700396
2024-09-0341541640841033,100410
2024-09-0241241940441535,600415
2024-08-3040441840341156,100411
2024-08-2940640939740086,200400
2024-08-2842643041041281,900412
2024-08-27427443417424204,800424
2024-08-26406428404419155,400419
2024-08-23422430411413184,100413
2024-08-22447480428434484,000434
2024-08-21465475427431617,900431
2024-08-205676004574572,455,700457
2024-08-195726284985572,035,800557
2024-08-16550572547572684,500572
2024-08-154504924064921,737,600492
2024-08-14350412332412219,600412
2024-08-1332533229533294,400332
2024-08-09265348265317335,600317
2024-08-0825427925426921,300269
2024-08-0723526923525469,500254
2024-08-0624227022824189,200241
2024-08-05285285221221109,800221
2024-08-0234334329830134,200301
2024-08-013583583453464,900346
2024-07-31363363358358800358
2024-07-303663683553648,500364
2024-07-293733733663669,700366
2024-07-263864013693807,800380
2024-07-253893963773895,900389
2024-07-243953963893897,500389
2024-07-234064063913943,900394
2024-07-224074073983994,600399
2024-07-194114124014075,200407
2024-07-1840542040241111,700411
2024-07-1740140739740313,000403
2024-07-1639340138739811,500398
2024-07-123853973753953,800395
2024-07-113913913803829,600382
2024-07-104024053903907,200390
2024-07-094034043994006,100400
2024-07-083984043934029,900402
2024-07-0539940539439712,100397
2024-07-0439841139640114,700401
2024-07-033964043963989,100398
2024-07-0239641339640113,000401
2024-07-014144144044048,700404
2024-06-284094114034118,900411
2024-06-274114134064108,100410
2024-06-2641141740941210,700412
2024-06-254084154084116,300411
2024-06-2440541140140812,500408
2024-06-2140842340140325,400403
2024-06-2038741038640715,100407
2024-06-1939239438638711,500387
2024-06-183903973903945,900394
2024-06-1740140238538721,700387
2024-06-1440240940040714,800407
2024-06-1341442040640616,100406
2024-06-1240341340341312,700413
2024-06-1140240939640317,600403
2024-06-1040342339540050,500400
2024-06-0740041240040316,000403
2024-06-0640941539940218,800402
2024-06-0540841439940911,800409
2024-06-0440641639141449,300414
2024-06-03464464406412212,200412
2024-05-31340414340386269,600386
2024-05-30340417322348191,400348
2024-05-2935235733634042,100340
2024-05-2836336635036231,500362
2024-05-2737037336037113,700371
2024-05-243853853703706,200370
2024-05-2339439436438030,100380
2024-05-223823963823878,900387
2024-05-2139439638038214,000382
2024-05-2040240238439531,000395
2024-05-174034033984034,000403
2024-05-1639341037041026,000410
2024-05-1539739938939220,000392
2024-05-144154154064148,400414
2024-05-1340541138941118,900411
2024-05-104124164064116,200411
2024-05-0942042640241721,500417
2024-05-0842443241842414,900424
2024-05-07429429425426900426
2024-05-024284304234305,300430
2024-05-014294304214235,700423
2024-04-3041843441543416,200434
2024-04-2644044041542016,900420
2024-04-254344374294322,900432
2024-04-244384394304398,200439
2024-04-234254384254354,000435
2024-04-224284344254308,200430
2024-04-1942543240543223,300432
2024-04-1840843940843124,000431
2024-04-1741342240341121,700411
2024-04-1642842841041417,700414
2024-04-1543043542543312,100433
2024-04-1244744742643819,000438
2024-04-1145045044144113,600441
2024-04-1046046844545232,000452
2024-04-0943646643246636,200466
2024-04-0842943742243115,100431
2024-04-0543543842542832,800428
2024-04-0447747743743950,800439
2024-04-0345046944246533,000465
2024-04-0245646945145325,400453
2024-04-0148248345345339,100453
2024-03-2945348845347459,300474
2024-03-2848649646146153,400461
2024-03-2751552349349468,700494
2024-03-26507518486514121,400514
2024-03-25512579505511616,700511
2024-03-22480536461518778,400518
2024-03-2144646742945669,500456
2024-03-1943343942543021,300430
2024-03-1842344942143938,800439
2024-03-1543444241842040,700420
2024-03-1441445641241889,400418
2024-03-1342743041041025,300410
2024-03-1241743141242626,000426
2024-03-1142443841441772,000417
2024-03-0844845043343336,700433
2024-03-0746746744845342,500453
2024-03-0646047145546747,400467
2024-03-0547647646046051,700460
2024-03-0447649447547637,600476
2024-03-0150050547047674,500476
2024-02-29486510479499119,500499
2024-02-2849551048349091,800490
2024-02-27515524493495140,800495
2024-02-26542542508516140,400516
2024-02-22570584542543115,300543
2024-02-21535582532565228,000565
2024-02-20600610518530345,600530
2024-02-19470542463542420,600542
2024-02-16448474447462128,400462
2024-02-15464469411446247,000446
2024-02-1448448448448484,300484
2024-02-13559590534584305,400584
2024-02-09520583515541402,500541
2024-02-08575624527537915,000537
2024-02-075005785005471,312,300547
2024-02-06424498421498987,900498
2024-02-05417440407418326,600418
2024-02-0238338737538573,400385
2024-02-0141741739039580,700395
2024-01-3143045641141784,100417
2024-01-30474476417436185,000436
2024-01-292,5102,5542,3962,39646,400479.20
2024-01-262,4502,5352,3722,39628,000479.20
2024-01-252,3012,4502,3012,45024,000490
2024-01-242,3202,4502,2822,33026,800466
2024-01-232,2092,3182,2092,31224,200462.40
2024-01-222,1902,2342,1332,23319,400446.60
2024-01-192,2452,2992,1652,19018,600438
2024-01-182,1802,2602,1302,22517,400445
2024-01-172,2002,2302,1222,18021,400436
2024-01-162,0002,2292,0002,17866,900435.60
2024-01-152,0162,0161,9621,98516,700397
2024-01-122,0322,0951,9601,99516,000399
2024-01-111,9882,0381,9882,0129,300402.40
2024-01-102,0302,0801,9851,99319,000398.60
2024-01-092,0992,1992,0102,02537,300405
2024-01-051,9972,1201,9312,09959,800419.80
2024-01-041,9391,9801,8511,92020,800384

分割・併合履歴 : [2024-01-30]1株→5株