3494 (株)マリオンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,082	1,082	1,048	1,048	3,100	209.60
2018-12-27	1,072	1,112	1,066	1,112	2,400	222.40
2018-12-26	1,140	1,140	1,020	1,020	4,900	204
2018-12-25	1,075	1,075	985	993	11,100	198.60
2018-12-21	1,187	1,187	1,080	1,120	13,900	224
2018-12-20	1,225	1,229	1,160	1,187	10,100	237.40
2018-12-19	1,237	1,307	1,235	1,240	3,400	248
2018-12-18	1,307	1,307	1,230	1,252	7,900	250.40
2018-12-17	1,357	1,375	1,330	1,330	5,300	266
2018-12-14	1,451	1,451	1,400	1,402	2,600	280.40
2018-12-13	1,446	1,456	1,430	1,448	3,500	289.60
2018-12-12	1,452	1,479	1,420	1,456	3,000	291.20
2018-12-11	1,506	1,506	1,440	1,452	1,700	290.40
2018-12-10	1,527	1,527	1,462	1,506	1,400	301.20
2018-12-07	1,481	1,549	1,481	1,527	4,900	305.40
2018-12-06	1,549	1,549	1,481	1,481	2,300	296.20
2018-12-05	1,466	1,569	1,465	1,549	5,200	309.80
2018-12-04	1,595	1,626	1,474	1,480	10,600	296
2018-12-03	1,544	1,591	1,544	1,585	2,800	317
2018-11-30	1,558	1,570	1,521	1,526	5,500	305.20
2018-11-29	1,728	1,749	1,560	1,589	19,500	317.80
2018-11-28	1,477	1,628	1,465	1,628	13,400	325.60
2018-11-27	1,515	1,515	1,426	1,451	8,300	290.20
2018-11-26	1,551	1,551	1,468	1,486	12,500	297.20
2018-11-22	1,610	1,610	1,540	1,540	8,900	308
2018-11-21	1,610	1,650	1,575	1,610	4,600	322
2018-11-20	1,742	1,742	1,630	1,650	3,700	330
2018-11-19	1,757	1,769	1,701	1,702	2,900	340.40
2018-11-16	1,870	1,870	1,717	1,717	6,300	343.40
2018-11-15	1,903	1,926	1,852	1,870	4,200	374
2018-11-14	2,050	2,050	1,922	1,927	2,200	385.40
2018-11-13	2,000	2,000	1,949	2,000	3,200	400
2018-11-12	2,160	2,160	1,950	2,000	8,100	400
2018-11-09	2,237	2,237	2,150	2,199	3,900	439.80
2018-11-08	2,200	2,226	2,152	2,226	2,000	445.20
2018-11-07	2,100	2,200	2,099	2,150	3,900	430
2018-11-06	2,160	2,160	2,051	2,080	1,200	416
2018-11-05	2,100	2,100	1,955	2,100	3,600	420
2018-11-02	1,975	2,041	1,975	2,001	2,800	400.20
2018-11-01	1,954	1,988	1,945	1,971	4,500	394.20
2018-10-31	2,059	2,059	1,950	1,980	6,800	396
2018-10-30	1,980	2,043	1,891	2,042	2,700	408.40
2018-10-29	2,180	2,190	1,970	1,982	9,600	396.40
2018-10-26	2,316	2,316	2,190	2,190	6,800	438
2018-10-25	2,335	2,335	2,213	2,256	9,600	451.20
2018-10-24	2,348	2,385	2,302	2,385	5,400	477
2018-10-23	2,405	2,446	2,310	2,348	5,100	469.60
2018-10-22	2,286	2,404	2,286	2,370	8,600	474
2018-10-19	2,261	2,315	2,260	2,286	10,700	457.20
2018-10-18	2,448	2,448	2,251	2,253	12,300	450.60
2018-10-17	2,256	2,500	2,254	2,410	28,400	482
2018-10-16	2,250	2,285	2,230	2,250	3,600	450
2018-10-15	2,295	2,300	2,245	2,245	6,700	449
2018-10-12	2,280	2,310	2,252	2,290	11,200	458
2018-10-11	2,310	2,366	2,246	2,281	18,900	456.20
2018-10-10	2,545	2,558	2,481	2,486	17,400	497.20
2018-10-09	2,701	2,701	2,527	2,561	14,300	512.20
2018-10-05	2,772	2,780	2,696	2,723	16,600	544.60
2018-10-04	2,935	2,970	2,800	2,841	58,000	568.20
2018-10-03	2,902	2,980	2,888	2,909	55,800	581.80
2018-10-02	2,784	2,955	2,741	2,891	82,000	578.20
2018-10-01	2,556	2,720	2,556	2,705	33,000	541
2018-09-28	2,650	2,694	2,505	2,551	35,100	510.20
2018-09-27	2,730	2,740	2,640	2,641	23,300	528.20
2018-09-26	2,678	2,758	2,629	2,750	30,300	550
2018-09-25	2,703	2,703	2,625	2,668	33,100	533.60
2018-09-21	2,695	2,794	2,683	2,743	42,400	548.60
2018-09-20	2,754	2,829	2,670	2,703	82,400	540.60
2018-09-19	2,798	2,839	2,710	2,750	67,600	550
2018-09-18	2,780	2,800	2,687	2,740	76,100	548
2018-09-14	3,015	3,250	2,762	2,828	270,200	565.60
2018-09-13	3,800	3,860	3,110	3,155	540,600	631

分割・併合履歴： [2024-01-30]1株→5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

3494 (株)マリオン の時系列データ [2018年度]

3494 (株)マリオンの時系列データ [2018年度]