1. HOME >
  2. 株価時系列 >
  3. 3494 >
  4. 2021年

3494 (株)マリオン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---981-196.20
2021-12-29---981-196.20
2021-12-28999999976981900196.20
2021-12-271,0181,018984990600198
2021-12-241,0181,0181,0181,018100203.60
2021-12-23---1,065-213
2021-12-221,0781,0781,0651,065200213
2021-12-211,0501,0781,0501,078200215.60
2021-12-201,0401,0401,0091,009200201.80
2021-12-17---1,030-206
2021-12-16---1,030-206
2021-12-15---1,030-206
2021-12-141,0021,0301,0021,030200206
2021-12-131,0021,0021,0021,002200200.40
2021-12-10---1,002-200.40
2021-12-091,0021,0021,0021,002100200.40
2021-12-081,0261,0401,0261,040300208
2021-12-071,0441,0441,0251,0261,600205.20
2021-12-061,0231,0461,0221,046400209.20
2021-12-031,1091,1091,0211,021900204.20
2021-12-02---1,127-225.40
2021-12-011,1271,1271,1271,127300225.40
2021-11-301,1601,1601,1171,127300225.40
2021-11-291,1101,1101,1101,1101,300222
2021-11-261,1091,1101,1091,110200222
2021-11-251,1181,1191,1181,118300223.60
2021-11-241,1051,1151,0851,1031,800220.60
2021-11-22---1,135-227
2021-11-191,1361,1361,1351,135400227
2021-11-181,1611,1611,1601,160400232
2021-11-17---1,161-232.20
2021-11-161,1641,1641,1611,161300232.20
2021-11-15---1,182-236.40
2021-11-12---1,182-236.40
2021-11-111,1881,1881,1821,182500236.40
2021-11-101,1861,1891,1861,189200237.80
2021-11-091,2061,2061,2011,201200240.20
2021-11-08---1,230-246
2021-11-05---1,230-246
2021-11-04---1,230-246
2021-11-02---1,230-246
2021-11-011,2291,2301,2291,230300246
2021-10-291,2101,2101,2101,210200242
2021-10-281,2311,2311,2101,2101,100242
2021-10-27---1,273-254.60
2021-10-26---1,273-254.60
2021-10-25---1,273-254.60
2021-10-221,2521,2751,2451,2731,000254.60
2021-10-211,2501,2701,2501,270500254
2021-10-201,2201,2611,2201,2501,700250
2021-10-191,2501,2501,2501,250100250
2021-10-181,2531,2531,2501,250600250
2021-10-151,2511,2701,2401,2531,900250.60
2021-10-141,2501,2521,2401,2513,300250.20
2021-10-131,2401,2491,2201,2201,800244
2021-10-121,2371,2411,2371,2402,100248
2021-10-111,1831,1831,1831,1832,000236.60
2021-10-081,1821,1821,1821,1821,500236.40
2021-10-07---1,175-235
2021-10-06---1,175-235
2021-10-051,1751,1751,1751,175400235
2021-10-041,1811,1811,1811,181100236.20
2021-10-011,1801,1801,1801,180300236
2021-09-301,1781,1781,1781,178100235.60
2021-09-291,2001,2001,2001,200100240
2021-09-281,2011,2011,2011,201100240.20
2021-09-27---1,171-234.20
2021-09-24---1,171-234.20
2021-09-221,1811,1811,1711,1711,500234.20
2021-09-21---1,211-242.20
2021-09-171,2111,2111,2111,211200242.20
2021-09-16---1,216-243.20
2021-09-15---1,216-243.20
2021-09-141,1731,2161,1731,216200243.20
2021-09-13---1,203-240.60
2021-09-10---1,203-240.60
2021-09-09---1,203-240.60
2021-09-08---1,203-240.60
2021-09-07---1,203-240.60
2021-09-061,2031,2031,2031,203100240.60
2021-09-031,1911,2211,1911,221200244.20
2021-09-02---1,221-244.20
2021-09-011,2211,2211,2211,221600244.20
2021-08-311,2221,2221,2211,221500244.20
2021-08-301,2161,2161,1921,192400238.40
2021-08-271,2491,2491,1981,247900249.40
2021-08-26---1,196-239.20
2021-08-251,1961,1961,1961,196200239.20
2021-08-24---1,202-240.40
2021-08-23---1,202-240.40
2021-08-20---1,202-240.40
2021-08-191,2021,2021,2021,202300240.40
2021-08-181,2081,2081,2081,208100241.60
2021-08-17---1,200-240
2021-08-16---1,200-240
2021-08-131,2001,2001,2001,200100240
2021-08-12---1,200-240
2021-08-11---1,200-240
2021-08-10---1,200-240
2021-08-06---1,200-240
2021-08-05---1,200-240
2021-08-04---1,200-240
2021-08-031,2001,2001,2001,200100240
2021-08-02---1,202-240.40
2021-07-301,2021,2021,2021,202400240.40
2021-07-291,2001,2001,2001,200100240
2021-07-281,2171,2171,1981,2011,000240.20
2021-07-27---1,247-249.40
2021-07-261,2471,2471,2471,247100249.40
2021-07-21---1,247-249.40
2021-07-20---1,247-249.40
2021-07-19---1,247-249.40
2021-07-16---1,247-249.40
2021-07-15---1,247-249.40
2021-07-141,2481,2481,2471,247700249.40
2021-07-131,2501,2501,2481,2501,200250
2021-07-12---1,190-238
2021-07-091,1901,1901,1901,190200238
2021-07-08---1,190-238
2021-07-07---1,190-238
2021-07-06---1,190-238
2021-07-051,1901,1901,1901,190400238
2021-07-021,2001,2001,2001,200300240
2021-07-011,2251,2251,2011,201400240.20
2021-06-30---1,225-245
2021-06-29---1,225-245
2021-06-28---1,225-245
2021-06-251,2201,2251,2201,225300245
2021-06-241,2501,2501,2501,250300250
2021-06-231,2301,2501,2301,250300250
2021-06-221,2001,2501,2001,2201,000244
2021-06-211,2001,2001,1851,1853,900237
2021-06-181,1701,1951,1701,1951,600239
2021-06-171,1501,1701,1501,1701,700234
2021-06-161,1601,1601,1601,160600232
2021-06-151,1651,1701,1651,1703,300234
2021-06-141,1881,1881,1851,185400237
2021-06-111,1811,1811,1811,181200236.20
2021-06-101,1821,2201,1821,2001,600240
2021-06-091,2101,2101,2101,210100242
2021-06-081,2251,2301,1701,2301,700246
2021-06-071,2151,2831,2151,2552,000251
2021-06-041,2201,2201,1601,160400232
2021-06-031,2201,2201,2201,220200244
2021-06-021,2201,2301,2201,2291,300245.80
2021-06-01---1,207-241.40
2021-05-311,2071,2071,2071,207100241.40
2021-05-28---1,260-252
2021-05-27---1,260-252
2021-05-26---1,260-252
2021-05-251,2601,2601,2601,260100252
2021-05-241,2601,2601,2601,260400252
2021-05-211,2311,2311,2311,231200246.20
2021-05-201,2111,2801,2111,280900256
2021-05-19---1,238-247.60
2021-05-181,2581,2591,2381,2381,000247.60
2021-05-171,2401,2401,2401,240100248
2021-05-14---1,360-272
2021-05-13---1,360-272
2021-05-12---1,360-272
2021-05-11---1,360-272
2021-05-101,3601,3601,3601,360300272
2021-05-071,3601,3601,3601,3601,300272
2021-05-061,3601,3601,3601,3601,000272
2021-04-301,3601,3601,3601,360300272
2021-04-281,3631,3631,3631,363800272.60
2021-04-271,3801,3931,3801,393200278.60
2021-04-261,3901,4101,3331,410800282
2021-04-231,3801,4201,3801,397500279.40
2021-04-221,3951,4101,3651,4101,100282
2021-04-211,3801,4651,3801,4551,600291
2021-04-201,3801,3801,3801,380100276
2021-04-191,3991,3991,3691,3881,000277.60
2021-04-161,4101,4101,4101,410300282
2021-04-151,3991,3991,3991,399300279.80
2021-04-141,3901,4051,3701,4011,000280.20
2021-04-131,3901,4001,3701,400500280
2021-04-121,4001,4031,3001,4031,000280.60
2021-04-091,3801,3931,3801,393600278.60
2021-04-08---1,339-267.80
2021-04-071,3411,3411,2961,339800267.80
2021-04-061,2551,3391,2551,339500267.80
2021-04-051,2211,2361,2121,2252,700245
2021-04-021,3441,3561,2961,2961,400259.20
2021-04-011,3011,3101,3011,3101,700262
2021-03-311,2601,2651,2601,265300253
2021-03-301,2351,2631,2351,263800252.60
2021-03-291,2351,2351,2051,2352,300247
2021-03-261,1961,2171,1951,2171,500243.40
2021-03-25---1,165-233
2021-03-241,1651,1651,1651,165100233
2021-03-231,1661,1661,1661,166300233.20
2021-03-22---1,165-233
2021-03-191,1611,1651,1611,165900233
2021-03-181,1901,1901,1901,190400238
2021-03-171,2001,2071,2001,2001,300240
2021-03-161,1881,1941,1701,170700234
2021-03-15---1,158-231.60
2021-03-121,1301,1581,1301,158400231.60
2021-03-111,1991,1991,1601,160200232
2021-03-101,2031,2031,2031,203200240.60
2021-03-091,1851,1851,1851,185800237
2021-03-081,1501,1501,1501,150100230
2021-03-05---1,121-224.20
2021-03-041,1251,1251,1211,121200224.20
2021-03-031,1301,1301,1301,130300226
2021-03-021,1631,1631,1601,160600232
2021-03-011,1931,1931,1631,193400238.60
2021-02-26---1,163-232.60
2021-02-25---1,163-232.60
2021-02-241,1631,1631,1631,163100232.60
2021-02-221,1511,1511,1511,151100230.20
2021-02-191,1731,1731,1671,167200233.40
2021-02-181,1521,1991,1521,1802,100236
2021-02-171,1111,1751,1111,1343,000226.80
2021-02-161,1101,1751,1101,1301,900226
2021-02-151,1221,1231,1221,123500224.60
2021-02-121,2351,2351,1751,175500235
2021-02-101,2051,2051,2051,205500241
2021-02-091,1881,2021,1881,202200240.40
2021-02-081,1921,1921,1921,192100238.40
2021-02-051,1641,1651,1621,162400232.40
2021-02-041,1601,1601,1601,160100232
2021-02-031,1881,2251,1881,2042,300240.80
2021-02-021,1591,1601,1221,1221,800224.40
2021-02-011,1501,1921,1501,189900237.80
2021-01-291,1091,1391,1091,111500222.20
2021-01-281,1191,1191,1051,105600221
2021-01-271,1241,1501,1031,1033,100220.60
2021-01-261,0521,0721,0521,0623,000212.40
2021-01-251,0501,0721,0501,0721,500214.40
2021-01-221,0501,0501,0501,050900210
2021-01-21---1,027-205.40
2021-01-20---1,027-205.40
2021-01-19---1,027-205.40
2021-01-18---1,027-205.40
2021-01-15---1,027-205.40
2021-01-141,0311,0311,0271,027200205.40
2021-01-13---1,003-200.60
2021-01-121,0311,0311,0031,003200200.60
2021-01-08---1,091-218.20
2021-01-071,0441,0911,0441,0913,800218.20
2021-01-061,0501,0741,0501,074600214.80
2021-01-05---1,051-210.20
2021-01-041,0511,0511,0501,051500210.20

分割・併合履歴 ： [2024-01-30]1株→5株