1. HOME >
  2. 株価時系列 >
  3. 3494 >
  4. 2020年

3494 (株)マリオン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0491,0531,0451,051400210.20
2020-12-291,0071,0371,0071,037300207.40
2020-12-281,0021,0371,0021,017900203.40
2020-12-251,0151,0671,0021,0154,300203
2020-12-241,0371,0371,0001,0294,700205.80
2020-12-231,0901,0951,0461,0833,300216.60
2020-12-229961,1319781,1317,500226.20
2020-12-219981,035975981800196.20
2020-12-181,0001,0001,0001,000400200
2020-12-17---1,016-203.20
2020-12-161,0081,0309981,0162,900203.20
2020-12-151,0681,0681,0681,068100213.60
2020-12-141,0391,0681,0391,068300213.60
2020-12-111,0391,0391,0381,039900207.80
2020-12-101,0051,0351,0051,035200207
2020-12-091,0301,0391,0001,000600200
2020-12-081,0541,0601,0541,060500212
2020-12-071,0641,0841,0331,0842,500216.80
2020-12-041,1291,1291,0911,1241,200224.80
2020-12-031,1111,1111,0801,080500216
2020-12-021,0541,0681,0541,068700213.60
2020-12-011,0011,0481,0011,0461,000209.20
2020-11-301,0411,0411,0301,030400206
2020-11-271,0311,0311,0311,031900206.20
2020-11-261,0391,0611,0391,061200212.20
2020-11-251,0301,0451,0301,0401,100208
2020-11-241,0311,0311,0151,019500203.80
2020-11-201,0071,0439821,031600206.20
2020-11-191,0531,0539901,0071,500201.40
2020-11-181,0701,0701,0521,052500210.40
2020-11-171,1161,1451,0711,0742,400214.80
2020-11-161,0851,1471,0601,1464,700229.20
2020-11-131,2401,2401,2351,235400247
2020-11-121,2401,2401,2401,240100248
2020-11-111,2151,2151,2151,215100243
2020-11-101,2501,2501,2101,2112,500242.20
2020-11-091,2501,2501,2471,2471,200249.40
2020-11-061,1801,1801,1801,180100236
2020-11-051,1921,1921,1621,1621,100232.40
2020-11-041,1931,1931,1931,193100238.60
2020-11-021,2161,2221,1921,192300238.40
2020-10-301,1621,1861,1621,186200237.20
2020-10-291,2021,2021,2021,202600240.40
2020-10-281,2501,2501,2021,2022,000240.40
2020-10-271,2301,2301,2301,230800246
2020-10-261,2191,2201,2191,220300244
2020-10-231,2031,2031,2031,203400240.60
2020-10-221,2331,2331,2331,233300246.60
2020-10-211,2321,2321,2031,203200240.60
2020-10-201,2301,2301,2301,230600246
2020-10-191,2321,2321,2321,232200246.40
2020-10-16---1,203-240.60
2020-10-151,2031,2031,2031,203300240.60
2020-10-141,2101,2101,2101,210100242
2020-10-131,2021,2021,2021,202200240.40
2020-10-121,2021,2021,2021,202100240.40
2020-10-091,2021,2021,2021,202100240.40
2020-10-081,2021,2021,2021,202100240.40
2020-10-07---1,202-240.40
2020-10-061,2021,2021,2021,202900240.40
2020-10-051,2141,2481,1941,2321,000246.40
2020-10-021,2051,2141,1751,2141,400242.80
2020-09-301,1051,1171,1051,1151,000223
2020-09-291,1731,1731,1041,1041,400220.80
2020-09-28---1,186-237.20
2020-09-251,1871,1871,1861,186200237.20
2020-09-241,2501,2501,2151,215800243
2020-09-231,3361,3361,2201,2432,700248.60
2020-09-181,2301,2301,2301,230100246
2020-09-17---1,230-246
2020-09-161,2301,2301,2301,230200246
2020-09-15---1,230-246
2020-09-14---1,230-246
2020-09-11---1,230-246
2020-09-101,2301,2301,2301,230300246
2020-09-09---1,196-239.20
2020-09-08---1,196-239.20
2020-09-07---1,196-239.20
2020-09-04---1,196-239.20
2020-09-031,1961,1961,1961,196100239.20
2020-09-021,1701,1851,1701,1721,000234.40
2020-09-01---1,230-246
2020-08-311,2301,2301,2301,230100246
2020-08-28---1,230-246
2020-08-27---1,230-246
2020-08-261,2601,2601,2301,230200246
2020-08-251,2691,3261,2691,280500256
2020-08-241,2691,2891,2691,289200257.80
2020-08-21---1,299-259.80
2020-08-201,2991,2991,2991,299300259.80
2020-08-191,3001,3001,2401,254500250.80
2020-08-181,2301,2301,2301,230100246
2020-08-171,3481,3481,1961,2323,200246.40
2020-08-141,2291,3491,2291,3053,500261
2020-08-13---1,165-233
2020-08-12---1,165-233
2020-08-111,1601,1791,1601,165700233
2020-08-071,3331,3331,3331,333100266.60
2020-08-061,3351,3481,3351,340700268
2020-08-051,1081,1991,1081,1991,300239.80
2020-08-041,1071,1401,1071,138800227.60
2020-08-031,1051,1131,1021,102700220.40
2020-07-311,1061,1061,1061,106100221.20
2020-07-30---1,114-222.80
2020-07-291,1501,1501,1021,1141,100222.80
2020-07-281,1501,1501,1501,1501,300230
2020-07-271,1051,1301,1001,107400221.40
2020-07-22---1,135-227
2020-07-21---1,135-227
2020-07-201,1041,1461,1041,135500227
2020-07-171,1101,1101,1101,110100222
2020-07-161,1621,1621,1051,114300222.80
2020-07-151,1681,1681,1621,162300232.40
2020-07-14---1,139-227.80
2020-07-131,1291,1391,1291,139400227.80
2020-07-101,1001,1001,0801,080400216
2020-07-09---1,081-216.20
2020-07-08---1,081-216.20
2020-07-071,0711,0811,0711,081200216.20
2020-07-061,1301,1301,1301,130500226
2020-07-03---1,130-226
2020-07-021,1301,1301,1301,130200226
2020-07-01---1,132-226.40
2020-06-30---1,132-226.40
2020-06-291,1331,1331,1321,132300226.40
2020-06-26---1,182-236.40
2020-06-25---1,182-236.40
2020-06-241,1821,1821,1821,182100236.40
2020-06-23---1,182-236.40
2020-06-221,2461,2461,1591,182400236.40
2020-06-191,1351,1361,1211,136600227.20
2020-06-181,1391,1391,1361,136300227.20
2020-06-17---1,139-227.80
2020-06-161,1391,1391,1391,139100227.80
2020-06-15---1,146-229.20
2020-06-121,2011,2011,1461,146500229.20
2020-06-11---1,240-248
2020-06-101,1901,2401,1601,240900248
2020-06-091,1601,1801,1601,168600233.60
2020-06-081,1461,1761,1451,145800229
2020-06-051,1921,1921,1301,130600226
2020-06-041,1781,2291,1691,192600238.40
2020-06-031,1621,1621,1621,162100232.40
2020-06-021,1501,1791,1501,162800232.40
2020-06-011,1691,1691,1401,150300230
2020-05-291,1401,1401,1401,140600228
2020-05-281,1701,1701,1531,153600230.60
2020-05-271,1701,1701,1701,170100234
2020-05-261,1351,1451,1351,1451,100229
2020-05-251,1891,1901,1281,1282,500225.60
2020-05-221,2001,3821,1771,1986,700239.60
2020-05-211,0781,1261,0781,100300220
2020-05-20---1,078-215.60
2020-05-191,0701,0781,0701,078300215.60
2020-05-181,0041,1151,0041,0401,700208
2020-05-15---966-193.20
2020-05-14965980965966300193.20
2020-05-13998998958958300191.60
2020-05-12---950-190
2020-05-11---950-190
2020-05-08---950-190
2020-05-07---950-190
2020-05-01---950-190
2020-04-30920950920950700190
2020-04-28950950950950100190
2020-04-27---980-196
2020-04-24---980-196
2020-04-23963980963980400196
2020-04-22935935933933400186.60
2020-04-21---1,100-220
2020-04-20---1,100-220
2020-04-17---1,100-220
2020-04-161,1001,1001,1001,100100220
2020-04-15---1,000-200
2020-04-14---1,000-200
2020-04-13---1,000-200
2020-04-10---1,000-200
2020-04-09---1,000-200
2020-04-081,0001,0001,0001,000100200
2020-04-079501,0699501,032800206.40
2020-04-06---880-176
2020-04-03---880-176
2020-04-02---880-176
2020-04-01880880880880100176
2020-03-31---874-174.80
2020-03-30860874860874500174.80
2020-03-27---879-175.80
2020-03-26879879879879100175.80
2020-03-25834834834834100166.80
2020-03-24800810800810400162
2020-03-23772772772772100154.40
2020-03-198168168008001,100160
2020-03-18831831831831200166.20
2020-03-177527657507552,200151
2020-03-16750753750752800150.40
2020-03-138408407538003,400160
2020-03-129459458708802,400176
2020-03-11---1,020-204
2020-03-109731,0209731,0201,500204
2020-03-091,0441,0448949738,700194.60
2020-03-061,1091,1091,0741,074700214.80
2020-03-05---1,109-221.80
2020-03-04---1,109-221.80
2020-03-031,1091,1091,1081,109600221.80
2020-03-021,0401,1251,0231,1254,100225
2020-02-281,1771,1771,1001,1001,500220
2020-02-271,3231,3241,2551,2562,700251.20
2020-02-261,3591,3591,3231,3231,300264.60
2020-02-251,3921,3921,3591,359500271.80
2020-02-21---1,423-284.60
2020-02-20---1,423-284.60
2020-02-191,4941,4941,4071,423900284.60
2020-02-181,4011,4311,4011,402600280.40
2020-02-17---1,398-279.60
2020-02-14---1,398-279.60
2020-02-131,3951,3981,3951,398400279.60
2020-02-12---1,421-284.20
2020-02-10---1,421-284.20
2020-02-07---1,421-284.20
2020-02-061,4201,4211,3921,4211,100284.20
2020-02-05---1,456-291.20
2020-02-04---1,456-291.20
2020-02-031,4561,4561,4561,456200291.20
2020-01-31---1,430-286
2020-01-301,4301,4301,4301,430100286
2020-01-291,4161,4171,4151,4171,100283.40
2020-01-281,4201,4201,4201,420100284
2020-01-271,4401,4401,4301,430200286
2020-01-24---1,450-290
2020-01-231,4501,4501,4501,450100290
2020-01-22---1,442-288.40
2020-01-211,4801,4801,4351,442800288.40
2020-01-20---1,501-300.20
2020-01-171,5431,5431,5011,501400300.20
2020-01-161,4761,5101,4761,5101,600302
2020-01-151,4731,4761,4691,4761,000295.20
2020-01-141,4351,4551,4351,455700291
2020-01-101,4441,4441,4441,444200288.80
2020-01-091,3611,4151,3611,415900283
2020-01-081,3571,3571,3571,357100271.40
2020-01-071,3951,3951,3811,381300276.20
2020-01-06---1,424-284.80

分割・併合履歴 ： [2024-01-30]1株→5株