3494 (株)マリオン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,819 | 1,940 | 1,819 | 1,899 | 28,300 | 379.80 |
| 2023-12-28 | 1,902 | 1,902 | 1,780 | 1,818 | 38,700 | 363.60 |
| 2023-12-27 | 1,850 | 1,969 | 1,810 | 1,901 | 41,200 | 380.20 |
| 2023-12-26 | 1,951 | 1,970 | 1,805 | 1,850 | 41,300 | 370 |
| 2023-12-25 | 1,886 | 2,074 | 1,826 | 1,911 | 286,600 | 382.20 |
| 2023-12-22 | 1,634 | 1,758 | 1,585 | 1,686 | 29,800 | 337.20 |
| 2023-12-21 | 1,570 | 1,615 | 1,550 | 1,606 | 9,600 | 321.20 |
| 2023-12-20 | 1,583 | 1,630 | 1,569 | 1,582 | 5,700 | 316.40 |
| 2023-12-19 | 1,580 | 1,598 | 1,554 | 1,583 | 5,200 | 316.60 |
| 2023-12-18 | 1,615 | 1,615 | 1,566 | 1,575 | 3,700 | 315 |
| 2023-12-15 | 1,545 | 1,615 | 1,545 | 1,597 | 8,900 | 319.40 |
| 2023-12-14 | 1,622 | 1,622 | 1,512 | 1,543 | 37,700 | 308.60 |
| 2023-12-13 | 1,748 | 1,819 | 1,611 | 1,611 | 45,100 | 322.20 |
| 2023-12-12 | 1,600 | 1,840 | 1,600 | 1,771 | 92,700 | 354.20 |
| 2023-12-11 | 1,570 | 1,580 | 1,525 | 1,580 | 7,500 | 316 |
| 2023-12-08 | 1,560 | 1,600 | 1,524 | 1,547 | 15,700 | 309.40 |
| 2023-12-07 | 1,566 | 1,608 | 1,552 | 1,560 | 18,300 | 312 |
| 2023-12-06 | 1,600 | 1,644 | 1,558 | 1,606 | 11,800 | 321.20 |
| 2023-12-05 | 1,670 | 1,670 | 1,610 | 1,621 | 16,500 | 324.20 |
| 2023-12-04 | 1,735 | 1,735 | 1,670 | 1,670 | 15,000 | 334 |
| 2023-12-01 | 1,744 | 1,744 | 1,685 | 1,695 | 12,600 | 339 |
| 2023-11-30 | 1,799 | 1,802 | 1,695 | 1,704 | 28,700 | 340.80 |
| 2023-11-29 | 1,700 | 1,795 | 1,700 | 1,753 | 44,800 | 350.60 |
| 2023-11-28 | 1,700 | 1,700 | 1,635 | 1,678 | 28,500 | 335.60 |
| 2023-11-27 | 1,633 | 1,755 | 1,633 | 1,702 | 54,000 | 340.40 |
| 2023-11-24 | 1,641 | 1,737 | 1,632 | 1,632 | 50,600 | 326.40 |
| 2023-11-22 | 1,682 | 1,718 | 1,626 | 1,637 | 47,700 | 327.40 |
| 2023-11-21 | 1,762 | 1,829 | 1,669 | 1,688 | 113,800 | 337.60 |
| 2023-11-20 | 1,712 | 1,795 | 1,653 | 1,711 | 277,600 | 342.20 |
| 2023-11-17 | 2,398 | 2,512 | 1,872 | 1,872 | 1,038,400 | 374.40 |
| 2023-11-16 | 2,372 | 2,372 | 2,372 | 2,372 | 11,800 | 474.40 |
| 2023-11-15 | 1,494 | 1,972 | 1,494 | 1,972 | 732,700 | 394.40 |
| 2023-11-14 | 1,731 | 1,764 | 1,540 | 1,572 | 524,800 | 314.40 |
| 2023-11-13 | 1,425 | 1,540 | 1,403 | 1,470 | 69,900 | 294 |
| 2023-11-10 | 1,367 | 1,393 | 1,340 | 1,365 | 13,200 | 273 |
| 2023-11-09 | 1,341 | 1,386 | 1,341 | 1,370 | 11,700 | 274 |
| 2023-11-08 | 1,469 | 1,480 | 1,340 | 1,341 | 63,900 | 268.20 |
| 2023-11-07 | 1,457 | 1,534 | 1,454 | 1,463 | 23,100 | 292.60 |
| 2023-11-06 | 1,472 | 1,525 | 1,440 | 1,470 | 31,200 | 294 |
| 2023-11-02 | 1,427 | 1,529 | 1,403 | 1,434 | 71,500 | 286.80 |
| 2023-11-01 | 1,508 | 1,570 | 1,418 | 1,435 | 72,300 | 287 |
| 2023-10-31 | 1,510 | 1,627 | 1,457 | 1,505 | 109,300 | 301 |
| 2023-10-30 | 1,670 | 1,735 | 1,463 | 1,550 | 206,400 | 310 |
| 2023-10-27 | 2,100 | 2,230 | 1,650 | 1,670 | 1,212,600 | 334 |
| 2023-10-26 | 1,910 | 2,150 | 1,506 | 2,150 | 1,517,100 | 430 |
| 2023-10-25 | 1,630 | 1,750 | 1,407 | 1,750 | 440,600 | 350 |
| 2023-10-24 | 1,400 | 1,450 | 1,400 | 1,450 | 145,500 | 290 |
| 2023-10-23 | 1,213 | 1,215 | 1,118 | 1,150 | 8,300 | 230 |
| 2023-10-20 | 1,245 | 1,245 | 1,215 | 1,215 | 2,800 | 243 |
| 2023-10-19 | 1,269 | 1,276 | 1,240 | 1,240 | 4,100 | 248 |
| 2023-10-18 | 1,310 | 1,315 | 1,280 | 1,280 | 4,400 | 256 |
| 2023-10-17 | 1,255 | 1,313 | 1,255 | 1,305 | 4,700 | 261 |
| 2023-10-16 | 1,240 | 1,276 | 1,240 | 1,250 | 4,800 | 250 |
| 2023-10-13 | 1,271 | 1,288 | 1,256 | 1,256 | 4,700 | 251.20 |
| 2023-10-12 | 1,306 | 1,306 | 1,277 | 1,280 | 3,100 | 256 |
| 2023-10-11 | 1,271 | 1,398 | 1,271 | 1,305 | 16,300 | 261 |
| 2023-10-10 | 1,246 | 1,288 | 1,245 | 1,288 | 3,700 | 257.60 |
| 2023-10-06 | 1,240 | 1,262 | 1,216 | 1,230 | 2,500 | 246 |
| 2023-10-05 | 1,247 | 1,275 | 1,240 | 1,240 | 4,900 | 248 |
| 2023-10-04 | 1,221 | 1,247 | 1,220 | 1,243 | 4,400 | 248.60 |
| 2023-10-03 | 1,261 | 1,313 | 1,228 | 1,228 | 10,500 | 245.60 |
| 2023-10-02 | 1,304 | 1,341 | 1,280 | 1,285 | 8,600 | 257 |
| 2023-09-29 | 1,353 | 1,383 | 1,314 | 1,314 | 15,800 | 262.80 |
| 2023-09-28 | 1,448 | 1,580 | 1,302 | 1,383 | 99,900 | 276.60 |
| 2023-09-27 | 1,266 | 1,471 | 1,226 | 1,400 | 111,300 | 280 |
| 2023-09-26 | 1,196 | 1,503 | 1,196 | 1,275 | 247,900 | 255 |
| 2023-09-25 | 1,176 | 1,238 | 1,164 | 1,203 | 15,400 | 240.60 |
| 2023-09-22 | 1,155 | 1,190 | 1,155 | 1,176 | 7,900 | 235.20 |
| 2023-09-21 | 1,181 | 1,209 | 1,155 | 1,156 | 18,500 | 231.20 |
| 2023-09-20 | 1,172 | 1,223 | 1,166 | 1,211 | 12,900 | 242.20 |
| 2023-09-19 | 1,176 | 1,190 | 1,151 | 1,167 | 11,700 | 233.40 |
| 2023-09-15 | 1,222 | 1,222 | 1,162 | 1,164 | 27,800 | 232.80 |
| 2023-09-14 | 1,270 | 1,350 | 1,210 | 1,222 | 65,000 | 244.40 |
| 2023-09-13 | 1,349 | 1,374 | 1,261 | 1,261 | 96,100 | 252.20 |
| 2023-09-12 | 1,963 | 2,083 | 1,400 | 1,434 | 961,700 | 286.80 |
| 2023-09-11 | 1,683 | 1,683 | 1,683 | 1,683 | 2,500 | 336.60 |
| 2023-09-08 | 1,311 | 1,383 | 1,186 | 1,383 | 391,900 | 276.60 |
| 2023-09-07 | 1,050 | 1,099 | 1,025 | 1,083 | 16,900 | 216.60 |
| 2023-09-06 | 1,030 | 1,034 | 1,030 | 1,034 | 300 | 206.80 |
| 2023-09-05 | 1,013 | 1,029 | 1,013 | 1,029 | 200 | 205.80 |
| 2023-09-04 | 1,012 | 1,013 | 1,012 | 1,013 | 200 | 202.60 |
| 2023-09-01 | 1,011 | 1,012 | 1,011 | 1,012 | 400 | 202.40 |
| 2023-08-31 | - | - | - | 1,011 | - | 202.20 |
| 2023-08-30 | 1,046 | 1,046 | 1,011 | 1,011 | 2,300 | 202.20 |
| 2023-08-29 | 1,015 | 1,047 | 1,015 | 1,046 | 1,200 | 209.20 |
| 2023-08-28 | 1,011 | 1,011 | 1,006 | 1,006 | 800 | 201.20 |
| 2023-08-25 | - | - | - | 1,012 | - | 202.40 |
| 2023-08-24 | 1,012 | 1,012 | 1,012 | 1,012 | 300 | 202.40 |
| 2023-08-23 | 1,012 | 1,012 | 1,012 | 1,012 | 400 | 202.40 |
| 2023-08-22 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 202.40 |
| 2023-08-21 | 1,020 | 1,020 | 1,015 | 1,015 | 200 | 203 |
| 2023-08-18 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 202.40 |
| 2023-08-17 | 1,040 | 1,040 | 1,002 | 1,010 | 2,300 | 202 |
| 2023-08-16 | 1,010 | 1,030 | 1,005 | 1,029 | 800 | 205.80 |
| 2023-08-15 | 1,030 | 1,050 | 999 | 1,040 | 3,500 | 208 |
| 2023-08-14 | 1,000 | 1,049 | 1,000 | 1,021 | 1,100 | 204.20 |
| 2023-08-10 | 987 | 987 | 986 | 986 | 200 | 197.20 |
| 2023-08-09 | 1,012 | 1,014 | 1,012 | 1,014 | 200 | 202.80 |
| 2023-08-08 | 1,015 | 1,015 | 1,015 | 1,015 | 700 | 203 |
| 2023-08-07 | 1,000 | 1,015 | 1,000 | 1,015 | 800 | 203 |
| 2023-08-04 | - | - | - | 983 | - | 196.60 |
| 2023-08-03 | - | - | - | 983 | - | 196.60 |
| 2023-08-02 | 1,000 | 1,000 | 983 | 983 | 200 | 196.60 |
| 2023-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 200 |
| 2023-07-31 | - | - | - | 988 | - | 197.60 |
| 2023-07-28 | 988 | 988 | 988 | 988 | 100 | 197.60 |
| 2023-07-27 | 998 | 998 | 998 | 998 | 300 | 199.60 |
| 2023-07-26 | 999 | 999 | 975 | 998 | 1,100 | 199.60 |
| 2023-07-25 | 999 | 1,000 | 998 | 1,000 | 600 | 200 |
| 2023-07-24 | 999 | 999 | 999 | 999 | 100 | 199.80 |
| 2023-07-21 | 998 | 1,000 | 997 | 998 | 1,400 | 199.60 |
| 2023-07-20 | 1,001 | 1,003 | 996 | 1,000 | 1,500 | 200 |
| 2023-07-19 | 1,001 | 1,008 | 1,001 | 1,008 | 600 | 201.60 |
| 2023-07-18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 200.20 |
| 2023-07-14 | 1,000 | 1,000 | 998 | 998 | 300 | 199.60 |
| 2023-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 200 |
| 2023-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 200 |
| 2023-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 200 |
| 2023-07-10 | 1,040 | 1,040 | 1,001 | 1,001 | 500 | 200.20 |
| 2023-07-07 | 995 | 995 | 995 | 995 | 100 | 199 |
| 2023-07-06 | 993 | 993 | 993 | 993 | 100 | 198.60 |
| 2023-07-05 | - | - | - | 992 | - | 198.40 |
| 2023-07-04 | 992 | 992 | 992 | 992 | 200 | 198.40 |
| 2023-07-03 | 1,003 | 1,003 | 1,000 | 1,000 | 400 | 200 |
| 2023-06-30 | - | - | - | 1,003 | - | 200.60 |
| 2023-06-29 | - | - | - | 1,003 | - | 200.60 |
| 2023-06-28 | - | - | - | 1,003 | - | 200.60 |
| 2023-06-27 | 1,000 | 1,006 | 1,000 | 1,003 | 400 | 200.60 |
| 2023-06-26 | 987 | 987 | 987 | 987 | 200 | 197.40 |
| 2023-06-23 | - | - | - | 996 | - | 199.20 |
| 2023-06-22 | 998 | 998 | 996 | 996 | 1,100 | 199.20 |
| 2023-06-21 | 996 | 996 | 996 | 996 | 6,000 | 199.20 |
| 2023-06-20 | 996 | 996 | 996 | 996 | 1,000 | 199.20 |
| 2023-06-19 | 1,004 | 1,005 | 1,000 | 1,000 | 300 | 200 |
| 2023-06-16 | - | - | - | 987 | - | 197.40 |
| 2023-06-15 | 986 | 987 | 986 | 987 | 200 | 197.40 |
| 2023-06-14 | 1,000 | 1,001 | 1,000 | 1,001 | 300 | 200.20 |
| 2023-06-13 | 1,010 | 1,010 | 1,007 | 1,007 | 400 | 201.40 |
| 2023-06-12 | - | - | - | 1,020 | - | 204 |
| 2023-06-09 | 1,008 | 1,020 | 1,008 | 1,020 | 300 | 204 |
| 2023-06-08 | 1,011 | 1,011 | 1,000 | 1,000 | 1,300 | 200 |
| 2023-06-07 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 200.80 |
| 2023-06-06 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 200.80 |
| 2023-06-05 | 1,009 | 1,009 | 1,001 | 1,001 | 1,100 | 200.20 |
| 2023-06-02 | 1,006 | 1,009 | 1,005 | 1,009 | 300 | 201.80 |
| 2023-06-01 | 1,015 | 1,015 | 1,003 | 1,003 | 200 | 200.60 |
| 2023-05-31 | - | - | - | 1,016 | - | 203.20 |
| 2023-05-30 | - | - | - | 1,016 | - | 203.20 |
| 2023-05-29 | - | - | - | 1,016 | - | 203.20 |
| 2023-05-26 | 1,015 | 1,016 | 1,015 | 1,016 | 300 | 203.20 |
| 2023-05-25 | 1,050 | 1,050 | 1,015 | 1,015 | 1,600 | 203 |
| 2023-05-24 | 1,019 | 1,020 | 1,015 | 1,020 | 900 | 204 |
| 2023-05-23 | 1,018 | 1,018 | 1,016 | 1,016 | 400 | 203.20 |
| 2023-05-22 | 1,019 | 1,019 | 1,010 | 1,017 | 2,400 | 203.40 |
| 2023-05-19 | - | - | - | 1,049 | - | 209.80 |
| 2023-05-18 | 1,022 | 1,049 | 1,021 | 1,049 | 500 | 209.80 |
| 2023-05-17 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 209.80 |
| 2023-05-16 | 1,060 | 1,060 | 1,030 | 1,030 | 400 | 206 |
| 2023-05-15 | 1,078 | 1,086 | 1,060 | 1,086 | 1,900 | 217.20 |
| 2023-05-12 | 1,078 | 1,078 | 1,048 | 1,070 | 1,900 | 214 |
| 2023-05-11 | - | - | - | 1,049 | - | 209.80 |
| 2023-05-10 | 1,020 | 1,050 | 1,020 | 1,049 | 400 | 209.80 |
| 2023-05-09 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 207 |
| 2023-05-08 | - | - | - | 1,033 | - | 206.60 |
| 2023-05-02 | 1,035 | 1,035 | 1,033 | 1,033 | 200 | 206.60 |
| 2023-05-01 | - | - | - | 1,030 | - | 206 |
| 2023-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 206 |
| 2023-04-27 | - | - | - | 1,016 | - | 203.20 |
| 2023-04-26 | 1,015 | 1,016 | 1,015 | 1,016 | 400 | 203.20 |
| 2023-04-25 | 1,020 | 1,020 | 1,015 | 1,015 | 700 | 203 |
| 2023-04-24 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 206.20 |
| 2023-04-21 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 207.20 |
| 2023-04-20 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | 207.20 |
| 2023-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 210 |
| 2023-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 210 |
| 2023-04-17 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 208 |
| 2023-04-14 | 1,063 | 1,065 | 1,063 | 1,065 | 400 | 213 |
| 2023-04-13 | - | - | - | 1,045 | - | 209 |
| 2023-04-12 | - | - | - | 1,045 | - | 209 |
| 2023-04-11 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 209 |
| 2023-04-10 | - | - | - | 1,043 | - | 208.60 |
| 2023-04-07 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 208.60 |
| 2023-04-06 | 1,068 | 1,068 | 1,051 | 1,051 | 300 | 210.20 |
| 2023-04-05 | 1,031 | 1,065 | 1,031 | 1,065 | 500 | 213 |
| 2023-04-04 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 206.20 |
| 2023-04-03 | 1,046 | 1,046 | 1,030 | 1,046 | 900 | 209.20 |
| 2023-03-31 | 1,005 | 1,050 | 1,005 | 1,050 | 600 | 210 |
| 2023-03-30 | - | - | - | 1,004 | - | 200.80 |
| 2023-03-29 | 980 | 1,004 | 980 | 1,004 | 400 | 200.80 |
| 2023-03-28 | 982 | 983 | 980 | 980 | 3,900 | 196 |
| 2023-03-27 | 985 | 985 | 985 | 985 | 100 | 197 |
| 2023-03-24 | 985 | 985 | 985 | 985 | 800 | 197 |
| 2023-03-23 | - | - | - | 1,015 | - | 203 |
| 2023-03-22 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 203 |
| 2023-03-20 | 973 | 1,015 | 973 | 1,015 | 200 | 203 |
| 2023-03-17 | 972 | 972 | 972 | 972 | 100 | 194.40 |
| 2023-03-16 | 970 | 970 | 970 | 970 | 100 | 194 |
| 2023-03-15 | 992 | 997 | 982 | 982 | 400 | 196.40 |
| 2023-03-14 | 995 | 995 | 991 | 991 | 300 | 198.20 |
| 2023-03-13 | 1,000 | 1,001 | 996 | 996 | 700 | 199.20 |
| 2023-03-10 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 200.20 |
| 2023-03-09 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 200.40 |
| 2023-03-08 | 1,001 | 1,002 | 1,001 | 1,002 | 5,100 | 200.40 |
| 2023-03-07 | 995 | 1,040 | 995 | 1,040 | 900 | 208 |
| 2023-03-06 | 990 | 1,009 | 990 | 1,000 | 1,300 | 200 |
| 2023-03-03 | 971 | 987 | 971 | 987 | 1,600 | 197.40 |
| 2023-03-02 | 966 | 966 | 966 | 966 | 1,000 | 193.20 |
| 2023-03-01 | 980 | 980 | 970 | 979 | 500 | 195.80 |
| 2023-02-28 | 984 | 984 | 974 | 974 | 300 | 194.80 |
| 2023-02-27 | 972 | 984 | 972 | 984 | 200 | 196.80 |
| 2023-02-24 | 1,010 | 1,010 | 965 | 965 | 1,000 | 193 |
| 2023-02-22 | - | - | - | 995 | - | 199 |
| 2023-02-21 | - | - | - | 995 | - | 199 |
| 2023-02-20 | - | - | - | 995 | - | 199 |
| 2023-02-17 | - | - | - | 995 | - | 199 |
| 2023-02-16 | - | - | - | 995 | - | 199 |
| 2023-02-15 | - | - | - | 995 | - | 199 |
| 2023-02-14 | 985 | 995 | 965 | 995 | 900 | 199 |
| 2023-02-13 | - | - | - | 939 | - | 187.80 |
| 2023-02-10 | 939 | 939 | 939 | 939 | 600 | 187.80 |
| 2023-02-09 | 969 | 969 | 969 | 969 | 100 | 193.80 |
| 2023-02-08 | 957 | 958 | 942 | 942 | 1,500 | 188.40 |
| 2023-02-07 | - | - | - | 936 | - | 187.20 |
| 2023-02-06 | 936 | 936 | 936 | 936 | 200 | 187.20 |
| 2023-02-03 | 936 | 936 | 936 | 936 | 100 | 187.20 |
| 2023-02-02 | - | - | - | 936 | - | 187.20 |
| 2023-02-01 | - | - | - | 936 | - | 187.20 |
| 2023-01-31 | - | - | - | 936 | - | 187.20 |
| 2023-01-30 | - | - | - | 936 | - | 187.20 |
| 2023-01-27 | 936 | 936 | 936 | 936 | 300 | 187.20 |
| 2023-01-26 | 936 | 936 | 936 | 936 | 200 | 187.20 |
| 2023-01-25 | 960 | 960 | 936 | 936 | 200 | 187.20 |
| 2023-01-24 | - | - | - | 925 | - | 185 |
| 2023-01-23 | - | - | - | 925 | - | 185 |
| 2023-01-20 | 925 | 925 | 925 | 925 | 200 | 185 |
| 2023-01-19 | 930 | 933 | 930 | 933 | 200 | 186.60 |
| 2023-01-18 | 934 | 960 | 934 | 960 | 400 | 192 |
| 2023-01-17 | 919 | 919 | 919 | 919 | 100 | 183.80 |
| 2023-01-16 | - | - | - | 914 | - | 182.80 |
| 2023-01-13 | - | - | - | 914 | - | 182.80 |
| 2023-01-12 | - | - | - | 914 | - | 182.80 |
| 2023-01-11 | - | - | - | 914 | - | 182.80 |
| 2023-01-10 | - | - | - | 914 | - | 182.80 |
| 2023-01-06 | 914 | 914 | 914 | 914 | 100 | 182.80 |
| 2023-01-05 | 923 | 923 | 923 | 923 | 100 | 184.60 |
| 2023-01-04 | - | - | - | 919 | - | 183.80 |
分割・併合履歴 ： [2024-01-30]1株→5株
