[3121 東証2部] マーチャント・バンカーズ 日足 時系列データ

[3121 東証2部] マーチャント・バンカーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-08408.00423.00408.00416.0017720073576900
2017-12-07398.00408.00398.00405.006000024096900
2017-12-06401.00403.00396.00398.008630034427600
2017-12-05409.00411.00399.00402.009720039244200
2017-12-04414.00417.00398.00407.0014930060672500
2017-12-01411.00412.00404.00408.005750023490200
2017-11-30418.00418.00410.00410.007090029210700
2017-11-29430.00432.00410.00414.0016640069696000
2017-11-28420.00437.00420.00433.0021720093330600
2017-11-27411.00418.00411.00417.007520031156500
2017-11-24409.00411.00408.00411.006830027941800
2017-11-22415.00415.00410.00410.006820028132000
2017-11-21410.00419.00410.00414.0013260055160200
2017-11-20410.00414.00407.00410.0013210054179300
2017-11-17410.00412.00404.00406.0013830056368600
2017-11-16407.00408.00401.00407.0018020072910500
2017-11-15420.00420.00390.00401.00952500385408300
2017-11-14373.00385.00373.00380.0010180038787000
2017-11-13375.00376.00369.00370.005720021317900
2017-11-10370.00388.00370.00381.006460024344900
2017-11-09370.00374.00368.00370.005430020120900
2017-11-08373.00376.00371.00371.002930010941100
2017-11-07380.00380.00373.00374.006190023264000
2017-11-06381.00383.00379.00379.004830018360200
2017-11-02382.00387.00381.00384.004280016430600
2017-11-01385.00385.00380.00380.00244009312800
2017-10-31381.00384.00380.00382.00185007056900
2017-10-30377.00387.00377.00379.006490024706800
2017-10-27386.00386.00378.00380.005690021671700
2017-10-26380.00385.00380.00381.004390016764500
2017-10-25391.00392.00381.00382.006490024958900
2017-10-24391.00395.00386.00387.006890026815800
2017-10-23383.00392.00383.00391.006770026245800
2017-10-20381.00385.00380.00385.005150019648600
2017-10-19398.00400.00380.00384.0018010069644000
2017-10-18402.00406.00397.00397.005160020673600
2017-10-17408.00414.00399.00405.0017220070142800
2017-10-16414.00414.00401.00404.008530034662600
2017-10-13414.00415.00408.00411.006070024989400
2017-10-12408.00419.00408.00414.0010890045019000
2017-10-11415.00418.00406.00408.0012000049260400
2017-10-10430.00430.00411.00416.00255000106934400
2017-10-06438.00442.00421.00422.0020340087323300
2017-10-05440.00446.00436.00437.0015780069482100
2017-10-04445.00457.00423.00436.00691900306286500
2017-10-03429.00440.00418.00435.00637800275375400
2017-10-02435.00435.00417.00422.00462800197787700
2017-09-29400.00424.00400.00417.00723700297286100
2017-09-28394.00414.00394.00401.00356500144140000
2017-09-27381.00394.00381.00391.0014460056160900
2017-09-26380.00383.00375.00377.004180015845200
2017-09-25374.00385.00374.00374.006700025397500
2017-09-22379.00380.00370.00375.008780032930800
2017-09-21382.00388.00376.00376.007050026939900
2017-09-20378.00388.00375.00384.008800033606900
2017-09-19371.00377.00371.00377.003850014424600
2017-09-15362.00372.00362.00370.007660028160700
2017-09-14371.00372.00362.00367.0012630046248900
2017-09-13371.00373.00365.00369.0011120040930400
2017-09-12374.00376.00367.00371.0021580079991700
2017-09-11373.00382.00369.00373.0021850082157400
2017-09-08370.00387.00370.00373.0021170079988900
2017-09-07375.00379.00371.00373.0017990067450700
2017-09-06369.00385.00369.00374.008990033748300
2017-09-05396.00396.00365.00389.0022420086062000
2017-09-04396.00398.00390.00398.005410021304500
2017-09-01398.00401.00394.00401.004540018060900
2017-08-31396.00399.00392.00399.005680022469300
2017-08-30401.00403.00385.00398.0011080043650200
2017-08-29398.00403.00395.00403.006510025932600
2017-08-28397.00405.00397.00402.004720018921500
2017-08-25400.00404.00396.00396.005610022375000
2017-08-24410.00410.00399.00399.0011100044851000
2017-08-23398.00408.00398.00404.0010260041370300
2017-08-22391.00403.00391.00395.005160020488300
2017-08-21397.00397.00391.00391.00242009522600
2017-08-18388.00398.00388.00393.006030023761300
2017-08-17396.00397.00390.00390.005670022293000
2017-08-16391.00397.00390.00395.004790018822200
2017-08-15389.00398.00387.00387.004870019117900
2017-08-14385.00392.00385.00390.0010060039039400
2017-08-10395.00395.00387.00390.007810030490600
2017-08-09397.00399.00387.00393.005190020392800
2017-08-08388.00398.00388.00398.006560025706700
2017-08-07396.00399.00390.00395.005570021938400
2017-08-04398.00401.00380.00395.0012430048674500
2017-08-03384.00400.00384.00399.0013520053437600
2017-08-02390.00392.00384.00386.0025240097895200
2017-08-01392.00396.00385.00393.0016890066031600
2017-07-31382.00398.00382.00395.0015680061600200
2017-07-28400.00404.00388.00390.0015660061752200
2017-07-27400.00438.00399.00402.00609800252775700
2017-07-26407.00407.00398.00404.008870035568200
2017-07-25398.00414.00398.00403.009390037888900
2017-07-24401.00403.00397.00397.007890031491600
2017-07-21400.00402.00397.00401.00268800107103900
2017-07-20398.00403.00397.00398.0013340053255600
2017-07-19409.00410.00399.00400.0023110093228300
2017-07-18415.00416.00406.00407.0012570051552900
2017-07-14414.00419.00412.00418.008690036149800
2017-07-13423.00424.00413.00420.009310038897700
2017-07-12418.00427.00417.00423.0010900045870900
2017-07-11418.00427.00415.00418.0010390043604500
2017-07-10417.00422.00415.00421.006970029175300
2017-07-07416.00421.00412.00420.0013320055543600
2017-07-06413.00423.00413.00423.0011360047539000
2017-07-05427.00429.00405.00415.00343400143410800
2017-07-04473.00485.00428.00431.001279000582819300
2017-07-03424.00432.00421.00426.0010630045321800
2017-06-30415.00430.00413.00428.0010770045503900
2017-06-29424.00424.00416.00420.007200030238700
2017-06-28424.00429.00413.00420.0013820058369000
2017-06-27414.00438.00412.00430.0016410069782500
2017-06-26405.00421.00403.00412.0015510064032900
2017-06-23420.00423.00400.00405.00262000107679700
2017-06-22419.00434.00418.00419.0019680083395100
2017-06-21422.00427.00420.00421.009330039363100
2017-06-20428.00439.00422.00422.0018700080020600
2017-06-19418.00434.00417.00429.0015840067483500
2017-06-16430.00431.00418.00423.0015730066716200
2017-06-15443.00443.00417.00419.00380300161840400
2017-06-14449.00455.00443.00444.0017580078815700
2017-06-13447.00462.00446.00451.00251700114242100
2017-06-12450.00464.00442.00446.00316100142745300
2017-06-09446.00458.00444.00448.0013200059244700
2017-06-08457.00459.00445.00448.0019290086745400
2017-06-07448.00460.00448.00460.0015420070046600
2017-06-06465.00475.00441.00446.00353400160764500
2017-06-05466.00480.00462.00470.00264100124249000
2017-06-02460.00477.00456.00465.00436500202799500
2017-06-01453.00464.00445.00453.00369100167650500
2017-05-31442.00465.00432.00442.00527500234050000
2017-05-30473.00478.00438.00442.00913800412562500
2017-05-29480.00499.00477.00478.00608300295622400
2017-05-26500.00513.00477.00488.0023815001178364700
2017-05-25445.00494.00444.00484.0028475001341874500
2017-05-24435.00445.00423.00440.00545000238028800
2017-05-23416.00443.00416.00437.00877900380743200
2017-05-22409.00418.00404.00416.0021870090329900
2017-05-19394.00401.00392.00401.0013570053865500
2017-05-18390.00401.00385.00394.0022230087372100
2017-05-17413.00413.00395.00401.0023540094584900
2017-05-16395.00418.00393.00414.00459300187426400
2017-05-15391.00399.00391.00391.00300800118320300
2017-05-12416.00429.00403.00413.00554200229395500
2017-05-11440.00449.00411.00411.00688900294294300
2017-05-10451.00464.00431.00435.001142500511685800
2017-05-09412.00470.00412.00456.0033193001491241200
2017-05-08411.00412.00394.00400.00411800165792600
2017-05-02387.00437.00387.00403.001692300703793700
2017-05-01380.00398.00377.00387.00260400100927900
2017-04-28377.00383.00377.00380.0011140042292400
2017-04-27378.00386.00378.00380.008370031984300
2017-04-26383.00390.00375.00378.00276700105964800
2017-04-25376.00393.00374.00385.0023650090220700
2017-04-24377.00382.00370.00372.0015630058593000
2017-04-21384.00387.00372.00377.0022010083063300
2017-04-20395.00399.00381.00383.00303600117455700
2017-04-19384.00395.00384.00394.0019860077642400
2017-04-18385.00393.00381.00383.00270900104788000
2017-04-17371.00396.00371.00385.0013520052058600
2017-04-14375.00383.00370.00375.0016520062000100
2017-04-13365.00387.00363.00382.0020960078765600
2017-04-12380.00382.00366.00373.0023040085998500
2017-04-11384.00390.00375.00386.0017560067034400
2017-04-10385.00393.00380.00384.0017570067662400
2017-04-07392.00401.00363.00380.00747300284074400
2017-04-06387.00401.00379.00396.00492000191703500
2017-04-05391.00402.00387.00395.00345000136131300
2017-04-04409.00409.00375.00387.00734200287784100
2017-04-03418.00418.00406.00412.00263000108323000
2017-03-31412.00418.00404.00408.00426700175114100
2017-03-30418.00422.00400.00403.001025600421988600
2017-03-29424.00444.00423.00434.00770300334949600
2017-03-28425.00427.00416.00424.00321400135248400
2017-03-27431.00440.00417.00417.00591100252720900
2017-03-24430.00437.00422.00431.00836400358270100
2017-03-23444.00458.00432.00437.00983400436627400
2017-03-22441.00457.00435.00440.001165200518698300
2017-03-21454.00467.00445.00449.002063700936119500
2017-03-17507.00516.00463.00473.001852000894403100
2017-03-16517.00534.00501.00511.001285100662742500
2017-03-15553.00569.00502.00522.0024856001314710900
2017-03-14539.00588.00526.00555.0030527001702177300
2017-03-13598.00611.00538.00539.0031671001823690100
2017-03-10670.00678.00592.00623.0036866002336116200
2017-03-09693.00693.00661.00680.0014936001013516600
2017-03-08657.00697.00645.00687.0032252002193291200
2017-03-07649.00711.00647.00667.0074764005079138600
2017-03-06622.00644.00611.00631.0023961001508063400
2017-03-03599.00642.00589.00631.0038247002376522800
2017-03-02564.00618.00556.00601.0045711002686820400
2017-03-01515.00562.00511.00556.0027446001485582100
2017-02-28523.00525.00510.00519.00938800487146700
2017-02-27510.00526.00506.00518.001560400807474600
2017-02-24492.00520.00485.00516.0024040001214070900
2017-02-23488.00510.00484.00496.001637700814811000
2017-02-22492.00496.00463.00480.001602900772392900
2017-02-21453.00507.00433.00495.0054521002628963800
2017-02-20421.00472.00416.00463.001442600639628800
2017-02-17422.00425.00405.00421.00918200382846900
2017-02-16383.00424.00381.00416.002385700978079500
2017-02-15380.00383.00373.00381.0010250038808500
2017-02-14388.00394.00375.00375.00487100187172200
2017-02-13355.00385.00354.00375.00344200127871200
2017-02-10361.00361.00353.00355.007000024898400
2017-02-09347.00363.00347.00357.0011940042688000
2017-02-08343.00349.00335.00347.0011490039216500
2017-02-07353.00353.00344.00344.006230021597000
2017-02-06366.00366.00345.00350.008530030117600
2017-02-03370.00371.00343.00352.00283400100170400
2017-02-02373.00383.00364.00366.0019530072818200
2017-02-01368.00384.00363.00378.00387300145514400
2017-01-31388.00400.00373.00373.00531400205759800
2017-01-30369.00394.00361.00389.001032700395429300
2017-01-27325.00399.00324.00376.001775800657349600
2017-01-26311.00339.00308.00331.00327400106610900
2017-01-25304.00309.00304.00307.004510013756600
2017-01-24305.00309.00304.00304.00273008344800
2017-01-23308.00309.00306.00306.003480010705600
2017-01-20309.00314.00309.00309.00234007255000
2017-01-19307.00319.00307.00313.005770017997900
2017-01-18308.00308.00305.00308.00325009957900
2017-01-17307.00309.00306.00306.00153004707600
2017-01-16307.00310.00307.00307.00128003947700
2017-01-13307.00311.00307.00308.00303009350900
2017-01-12308.00314.00307.00307.007010021739800
2017-01-11311.00313.00308.00308.004100012716800
2017-01-10312.00317.00310.00310.004050012657900
2017-01-06313.00315.00312.00312.00274008582200
2017-01-05309.00319.00307.00310.0010040031451200
2017-01-04309.00315.00307.00307.005260016278400
2016-12-30306.00313.00304.00308.007910024322100
2016-12-29302.00310.00302.00305.007570023213900
2016-12-28303.00306.00301.00303.004360013260200
2016-12-27296.00302.00296.00300.005530016550100
2016-12-26298.00303.00297.00298.006470019344700
2016-12-22307.00307.00297.00300.0014390043418200
2016-12-21305.00319.00305.00305.0015270046951500
2016-12-20304.00326.00301.00306.00685500211915200
2016-12-19290.00291.00279.00281.0024870070781400
2016-12-16300.00300.00291.00292.0011820034871400
2016-12-15300.00304.00295.00303.0022480067287500
2016-12-14305.00305.00299.00302.0025520076845000
2016-12-13303.00309.00301.00302.0015460046894800
2016-12-12305.00309.00302.00302.0022800069666900
2016-12-09309.00313.00307.00313.0011090034289300
2016-12-08312.00314.00307.00308.008960027718500
2016-12-07312.00317.00311.00312.0010840033980500
2016-12-06319.00321.00311.00314.008220025979600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter