1. HOME >
  2. 株価時系列 >
  3. 3494 >
  4. 2019年

3494 (株)マリオン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---1,424-284.80
2019-12-271,4111,4241,4111,424200284.80
2019-12-261,3941,4691,3801,4412,600288.20
2019-12-251,4071,4071,3751,3947,900278.80
2019-12-241,4391,4391,4011,407600281.40
2019-12-231,4401,4401,4301,440500288
2019-12-201,4321,4401,4281,4402,000288
2019-12-191,3991,4271,3991,427600285.40
2019-12-18---1,423-284.60
2019-12-171,4481,4501,3901,4231,600284.60
2019-12-161,4191,4191,4191,419300283.80
2019-12-131,3811,4071,3811,407700281.40
2019-12-121,3931,3931,3901,390900278
2019-12-111,3911,4001,3851,3851,600277
2019-12-101,3991,3991,3901,391800278.20
2019-12-091,3591,3621,3421,3621,200272.40
2019-12-061,3731,3901,3731,389900277.80
2019-12-051,4061,4061,4031,403300280.60
2019-12-041,4061,4061,4061,406300281.20
2019-12-031,3801,4301,3801,4301,100286
2019-12-021,4001,4061,3861,406900281.20
2019-11-291,4001,4031,3981,398800279.60
2019-11-281,3971,4001,3971,400300280
2019-11-271,3791,4001,3791,4001,900280
2019-11-261,3111,3381,3111,338500267.60
2019-11-25---1,321-264.20
2019-11-221,3201,3211,3091,321700264.20
2019-11-211,3261,3261,3001,315500263
2019-11-201,3261,3261,3261,326100265.20
2019-11-19---1,344-268.80
2019-11-181,3321,3501,2731,3441,600268.80
2019-11-151,3261,3561,3161,3561,200271.20
2019-11-141,3941,4251,3321,3321,600266.40
2019-11-131,4011,4011,4011,401100280.20
2019-11-121,3991,4501,3991,4061,300281.20
2019-11-11---1,394-278.80
2019-11-081,4001,4031,3941,3941,000278.80
2019-11-071,4001,4021,4001,401400280.20
2019-11-061,4121,4121,4121,412100282.40
2019-11-05---1,400-280
2019-11-011,4001,4001,4001,400100280
2019-10-31---1,400-280
2019-10-301,4001,4001,4001,400100280
2019-10-291,4391,4391,4271,439500287.80
2019-10-281,4391,4391,4391,439500287.80
2019-10-251,3741,4381,3741,4151,200283
2019-10-241,3631,3631,3631,363100272.60
2019-10-231,3321,3871,3321,363700272.60
2019-10-211,3241,3241,3241,324100264.80
2019-10-181,3371,3371,3361,336700267.20
2019-10-171,3521,3521,3361,336400267.20
2019-10-161,3701,4601,3381,3482,400269.60
2019-10-151,3701,3701,3701,370400274
2019-10-111,3701,3701,3701,370200274
2019-10-101,3521,3551,3521,355400271
2019-10-091,3701,3701,3691,370300274
2019-10-081,3501,3501,3501,350400270
2019-10-071,3531,3531,3501,350200270
2019-10-04---1,351-270.20
2019-10-031,3591,3591,3391,3511,200270.20
2019-10-021,3401,3401,3401,340500268
2019-10-01---1,344-268.80
2019-09-30---1,344-268.80
2019-09-271,3301,3451,3301,344300268.80
2019-09-261,3881,3881,3461,347700269.40
2019-09-251,3381,3881,3381,3881,100277.60
2019-09-241,3501,3521,3501,352400270.40
2019-09-201,3911,3911,3681,368300273.60
2019-09-191,3881,3911,3881,391200278.20
2019-09-181,3661,3661,3511,351200270.20
2019-09-171,3901,3991,3901,396300279.20
2019-09-131,3411,3601,3411,360300272
2019-09-121,3531,4071,3391,3411,000268.20
2019-09-111,3501,3501,3501,350400270
2019-09-101,4831,4831,3131,3503,200270
2019-09-091,4271,4271,3831,383800276.60
2019-09-061,4501,4501,4201,427400285.40
2019-09-051,5101,5101,4701,470200294
2019-09-041,4501,4501,4501,450100290
2019-09-03---1,450-290
2019-09-02---1,450-290
2019-08-301,4811,4811,4501,450300290
2019-08-291,5111,5111,5111,511100302.20
2019-08-281,4811,4811,4811,481100296.20
2019-08-271,4601,4601,4601,460100292
2019-08-261,4501,4501,4501,450200290
2019-08-231,4301,4621,4301,462400292.40
2019-08-221,4301,4301,4301,430100286
2019-08-211,4201,4211,4201,420600284
2019-08-201,4261,4261,4261,426100285.20
2019-08-191,4191,4191,4001,400200280
2019-08-161,4001,4001,4001,400100280
2019-08-151,4011,4161,3851,400400280
2019-08-141,4091,4091,4091,409100281.80
2019-08-131,4261,4261,3771,3901,100278
2019-08-091,4561,4571,4501,450600290
2019-08-081,5021,5021,5001,500300300
2019-08-071,4801,5151,4731,5021,700300.40
2019-08-061,3701,4981,3401,4981,300299.60
2019-08-051,5501,5501,4601,4601,900292
2019-08-021,5801,5811,5801,5811,100316.20
2019-08-01---1,580-316
2019-07-311,5801,5801,5801,580500316
2019-07-301,6001,6051,5801,6041,800320.80
2019-07-291,5801,6201,5791,5904,300318
2019-07-261,5631,5991,5631,589900317.80
2019-07-251,5401,6001,5401,6002,900320
2019-07-241,5111,5331,5111,533300306.60
2019-07-231,5501,5501,5501,550600310
2019-07-221,5501,5501,5501,550200310
2019-07-191,5491,5491,5201,5401,000308
2019-07-181,5491,5491,5491,549100309.80
2019-07-171,5301,5481,5301,548800309.60
2019-07-161,4921,5281,4921,5201,000304
2019-07-121,4701,5141,4691,4704,100294
2019-07-111,4221,4591,4221,4591,000291.80
2019-07-101,5261,5301,3811,4195,200283.80
2019-07-091,5161,5501,5161,5502,500310
2019-07-081,5491,5491,5101,518500303.60
2019-07-051,5031,5301,5031,530200306
2019-07-041,5321,5321,5001,5323,800306.40
2019-07-031,5631,5631,5321,532500306.40
2019-07-021,5551,5581,5531,558500311.60
2019-07-011,5651,5651,5401,5501,100310
2019-06-281,6231,6231,5151,5653,800313
2019-06-271,7011,7011,6631,663700332.60
2019-06-26---1,661-332.20
2019-06-251,6201,6801,6201,6611,300332.20
2019-06-241,7001,7041,6041,6443,400328.80
2019-06-211,6801,7071,6801,707400341.40
2019-06-201,6871,6881,6871,687400337.40
2019-06-191,7981,7981,7201,7201,000344
2019-06-181,6811,7181,6801,718500343.60
2019-06-171,6931,7031,6811,6812,300336.20
2019-06-141,7601,7601,6701,6862,100337.20
2019-06-13---1,760-352
2019-06-121,7741,7741,6771,7602,600352
2019-06-111,6691,6951,6691,6941,200338.80
2019-06-101,7501,7501,6501,6612,400332.20
2019-06-071,7681,7681,6271,74910,500349.80
2019-06-061,8891,9071,7721,7727,900354.40
2019-06-051,8761,9801,8431,84911,900369.80
2019-06-041,8071,8431,7741,8435,700368.60
2019-06-031,7471,9011,7351,80719,000361.40
2019-05-311,5991,8781,5711,75213,900350.40
2019-05-301,5391,6001,5391,5857,300317
2019-05-291,4541,5471,4521,5473,200309.40
2019-05-28---1,481-296.20
2019-05-271,5511,5511,4731,481900296.20
2019-05-241,4491,4791,4201,4513,000290.20
2019-05-231,4111,4701,4111,4633,900292.60
2019-05-221,4081,4681,4011,4111,000282.20
2019-05-211,4001,4451,4001,4151,600283
2019-05-201,4451,4451,4001,4001,600280
2019-05-171,4011,4481,3891,4453,300289
2019-05-161,3901,3991,3691,3963,100279.20
2019-05-151,4521,4521,3901,3907,600278
2019-05-141,4921,4951,4561,4561,600291.20
2019-05-131,5761,5761,5001,5294,000305.80
2019-05-101,4581,5511,4581,5409,400308
2019-05-091,5001,5391,4551,4559,500291
2019-05-081,3981,4281,3981,4281,400285.60
2019-05-071,4231,4961,3751,4286,300285.60
2019-04-261,4321,4321,3911,4313,900286.20
2019-04-251,3801,4401,3561,4402,800288
2019-04-241,4191,4311,3861,3863,500277.20
2019-04-231,4021,4181,4001,4182,800283.60
2019-04-221,4671,4671,4051,4052,000281
2019-04-191,4501,4941,4371,437900287.40
2019-04-181,4511,4511,4311,4402,100288
2019-04-171,4531,4801,4481,4803,500296
2019-04-161,4021,4891,4021,4532,200290.60
2019-04-151,3781,4291,3731,3901,900278
2019-04-121,4111,4131,3801,3802,100276
2019-04-111,4301,4401,4271,4272,400285.40
2019-04-101,4231,4351,4051,4351,300287
2019-04-091,4801,4801,4151,4311,600286.20
2019-04-081,5201,5201,4501,4801,600296
2019-04-051,4361,4811,4211,4301,400286
2019-04-041,5201,5231,4211,4214,700284.20
2019-04-031,3851,5241,3851,5205,900304
2019-04-021,5411,5571,3671,37017,800274
2019-04-011,5511,6431,5011,50117,700300.20
2019-03-291,4001,5101,4001,50110,900300.20
2019-03-281,4021,4171,3611,3993,600279.80
2019-03-271,3801,4401,3251,4102,300282
2019-03-261,3541,4051,3001,3656,800273
2019-03-251,4531,5431,3401,34845,100269.60
2019-03-221,2431,2491,2201,2432,300248.60
2019-03-201,2851,2851,2311,2434,300248.60
2019-03-191,3161,3471,2741,2935,500258.60
2019-03-181,2841,3501,2741,3037,700260.60
2019-03-151,2891,3201,2351,2557,500251
2019-03-141,3551,4061,2511,31012,700262
2019-03-131,4701,5201,3451,35836,300271.60
2019-03-121,2301,5001,2301,50061,100300
2019-03-111,1241,2001,1241,2003,700240
2019-03-081,1821,1821,1241,1241,300224.80
2019-03-071,1631,1671,1511,1521,500230.40
2019-03-061,1911,2081,1901,1933,200238.60
2019-03-051,1581,1801,1311,1794,700235.80
2019-03-041,1421,1511,1361,1451,600229
2019-03-011,0771,1301,0761,1303,000226
2019-02-281,1511,1511,0701,0993,800219.80
2019-02-271,1511,1511,1511,151100230.20
2019-02-261,1311,1651,1311,1612,900232.20
2019-02-251,1561,1561,1411,141200228.20
2019-02-221,1401,1401,1011,1302,200226
2019-02-211,1521,1701,1521,170200234
2019-02-201,1191,1841,1031,1622,000232.40
2019-02-191,0931,1251,0931,1251,000225
2019-02-181,1161,1161,0921,1161,200223.20
2019-02-151,0851,1161,0851,115600223
2019-02-141,1261,1261,0501,0834,200216.60
2019-02-131,2501,2501,0951,1256,800225
2019-02-121,2351,2951,2351,2505,000250
2019-02-081,2401,2441,1811,2354,900247
2019-02-071,2091,2101,1651,2101,500242
2019-02-061,1461,2501,1461,1925,500238.40
2019-02-051,1221,1301,1211,1301,000226
2019-02-041,1241,1371,1171,137300227.40
2019-02-011,1301,1301,1301,130200226
2019-01-311,1151,1301,1001,1302,800226
2019-01-301,1701,1701,0751,1014,000220.20
2019-01-291,2071,2091,1601,1761,400235.20
2019-01-281,1951,2151,1841,1882,600237.60
2019-01-251,1561,1841,1541,181600236.20
2019-01-241,1531,1641,1341,1501,400230
2019-01-231,1851,1901,0781,1442,100228.80
2019-01-221,2581,2871,1851,1854,100237
2019-01-211,2901,3081,2611,2611,900252.20
2019-01-181,2481,3001,2451,2603,500252
2019-01-171,1811,2481,1601,2487,100249.60
2019-01-161,1551,1561,1491,1541,300230.80
2019-01-15---1,125-225
2019-01-111,1411,1501,1001,1252,600225
2019-01-101,1691,1701,1691,170900234
2019-01-091,1601,1801,1531,1594,200231.80
2019-01-081,1591,1891,1161,1886,700237.60
2019-01-071,1151,1901,1151,1503,800230
2019-01-041,0481,1001,0481,100700220

分割・併合履歴 ： [2024-01-30]1株→5株