KabuInsight

マーチャント・バンカーズ

3121
スタンダード/サービス業/MBK Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13213.0223.0213.0220.0+5.0+2.33%87,700
2026-03-12220.0220.0214.0215.0-5.0-2.27%73,700
2026-03-11225.0225.0219.0220.0-4.0-1.79%39,900
2026-03-10220.0226.0216.0224.0+2.0+0.90%90,800
2026-03-09208.0229.0203.0222.0+9.0+4.23%327,700
2026-03-06218.0218.0208.0213.0-3.0-1.39%111,100
2026-03-05221.0227.0210.0216.0+9.0+4.35%356,400
2026-03-04219.0222.0204.0207.0-20.0-8.81%329,000
2026-03-03228.0228.0224.0227.0-1.0-0.44%40,000
2026-03-02231.0236.0226.0228.00.00.00%162,400
2026-02-27221.0229.0221.0228.0+6.0+2.70%36,800
2026-02-26227.0227.0222.0222.0-3.0-1.33%36,400
2026-02-25227.0229.0224.0225.0-2.0-0.88%44,800
2026-02-24220.0229.0217.0227.0+7.0+3.18%59,000
2026-02-20222.0222.0216.0220.0-1.0-0.45%77,200
2026-02-19223.0229.0221.0221.0-1.0-0.45%50,100
2026-02-18226.0226.0222.0222.0-6.0-2.63%46,300
2026-02-17226.0237.0224.0228.00.00.00%242,000
2026-02-16214.0228.0212.0228.0+14.0+6.54%194,200
2026-02-13226.0226.0214.0214.0-15.0-6.55%91,700
2026-02-12235.0237.0225.0229.0-6.0-2.55%143,500
2026-02-10238.0240.0235.0235.0-1.0-0.42%74,400
2026-02-09246.0246.0236.0236.0-10.0-4.07%96,100
2026-02-06231.0247.0225.0246.0+15.0+6.49%384,600
2026-02-05226.0232.0226.0231.0+3.0+1.32%116,000
2026-02-04226.0229.0225.0228.00.00.00%31,700
2026-02-03227.0228.0225.0228.0-1.0-0.44%40,700
2026-02-02229.0232.0221.0229.0-2.0-0.87%171,000
2026-01-30229.0235.0229.0231.0+1.0+0.43%88,500
2026-01-29229.0230.0227.0230.00.00.00%46,800
2026-01-28230.0231.0226.0230.00.00.00%105,000
2026-01-27229.0231.0227.0230.00.00.00%79,500
2026-01-26230.0231.0228.0230.0-2.0-0.86%39,800
2026-01-23229.0232.0225.0232.0+2.0+0.87%97,100
2026-01-22237.0237.0227.0230.0-5.0-2.13%147,400
2026-01-21235.0237.0227.0235.0-1.0-0.42%266,700
2026-01-20227.0236.0226.0236.0+8.0+3.51%176,900
2026-01-19219.0231.0216.0228.0+7.0+3.17%310,200
2026-01-16222.0223.0217.0221.0+1.0+0.45%156,400
2026-01-15211.0221.0211.0220.0+8.0+3.77%152,700
2026-01-14210.0212.0208.0212.0+2.0+0.95%89,800
2026-01-13211.0211.0206.0210.0-1.0-0.47%122,100
2026-01-09207.0212.0204.0211.0+5.0+2.43%202,000
2026-01-08201.0206.0200.0206.0+6.0+3.00%148,700
2026-01-07200.0202.0199.0200.0-2.0-0.99%51,600
2026-01-06200.0203.0198.0202.00.00.00%122,100
2026-01-05199.0202.0198.0202.0+2.0+1.00%59,300
2025-12-30200.0208.0197.0200.00.00.00%286,600
2025-12-29200.0208.0198.0200.0+1.0+0.50%198,800
2025-12-26203.0205.0196.0199.0-7.0-3.40%418,200
2025-12-25203.0206.0201.0206.0+1.0+0.49%242,500
2025-12-24208.0209.0203.0205.0-3.0-1.44%174,800
2025-12-23209.0210.0203.0208.0-1.0-0.48%208,100
2025-12-22210.0215.0189.0209.0-4.0-1.88%801,300
2025-12-19219.0221.0211.0213.0-5.0-2.29%112,300
2025-12-18212.0218.0209.0218.0+3.0+1.40%93,000
2025-12-17215.0216.0211.0215.0+1.0+0.47%73,300
2025-12-16210.0215.0209.0214.00.00.00%125,200
2025-12-15210.0216.0208.0214.0+1.0+0.47%219,000
2025-12-12217.0220.0213.0213.0-4.0-1.84%287,900
2025-12-11221.0224.0216.0217.0-5.0-2.25%80,100
2025-12-10219.0222.0217.0222.0+4.0+1.83%79,400
2025-12-09233.0233.0218.0218.0-15.0-6.44%134,100
2025-12-08225.0249.0225.0233.0+10.0+4.48%833,300
2025-12-05208.0223.0206.0223.0+12.0+5.69%237,200
2025-12-04212.0213.0209.0211.0+1.0+0.48%130,700
2025-12-03210.0214.0208.0210.0-2.0-0.94%243,000
2025-12-02224.0225.0212.0212.0-13.0-5.78%220,000
2025-12-01230.0232.0215.0225.0-9.0-3.85%682,300
2025-11-28235.0238.0232.0234.00.00.00%93,800
2025-11-27233.0237.0232.0234.0+3.0+1.30%98,000
2025-11-26230.0233.0229.0231.0+1.0+0.43%106,600
2025-11-25233.0234.0229.0230.0-4.0-1.71%161,000
2025-11-21241.0242.0230.0234.0-13.0-5.26%348,400
2025-11-20247.0247.0241.0247.0-2.0-0.80%154,100
2025-11-19250.0250.0243.0249.0-1.0-0.40%174,200
2025-11-18256.0256.0247.0250.0-7.0-2.72%284,200
2025-11-17264.0264.0255.0257.0-6.0-2.28%172,500
2025-11-14266.0269.0263.0263.0-5.0-1.87%173,300
2025-11-13277.0277.0268.0268.0-8.0-2.90%69,000
2025-11-12268.0280.0265.0276.0+5.0+1.85%380,200
2025-11-11261.0273.0258.0271.0+12.0+4.63%243,300
2025-11-10253.0259.0250.0259.0+6.0+2.37%200,900
2025-11-07250.0255.0250.0253.0+2.0+0.80%89,900
2025-11-06251.0252.0249.0251.0+2.0+0.80%170,900
2025-11-05251.0255.0249.0249.0-1.0-0.40%94,300
2025-11-04255.0260.0246.0250.0-3.0-1.19%211,400
2025-10-31267.0267.0248.0253.0-14.0-5.24%390,500
2025-10-30252.0279.0250.0267.0+5.0+1.91%346,800
2025-10-29268.0268.0261.0262.0-6.0-2.24%127,100
2025-10-28268.0270.0267.0268.00.00.00%55,900
2025-10-27270.0270.0267.0268.0-1.0-0.37%175,300
2025-10-24271.0271.0269.0269.0-1.0-0.37%94,600
2025-10-23271.0271.0269.0270.0+1.0+0.37%21,900
2025-10-22267.0273.0267.0269.0+2.0+0.75%82,800
2025-10-21269.0270.0267.0267.0-1.0-0.37%56,500
2025-10-20269.0271.0267.0268.0+1.0+0.37%185,100
2025-10-17271.0272.0267.0267.0-3.0-1.11%140,500
2025-10-16272.0273.0269.0270.0-1.0-0.37%58,000
2025-10-15270.0275.0270.0271.0+2.0+0.74%85,900
2025-10-14272.0276.0269.0269.0-8.0-2.89%153,600
2025-10-10281.0281.0276.0277.0-4.0-1.42%58,800
2025-10-09285.0285.0278.0281.0-3.0-1.06%141,700
2025-10-08280.0285.0280.0284.0+4.0+1.43%77,800
2025-10-07277.0284.0276.0280.0+5.0+1.82%184,800
2025-10-06279.0282.0271.0275.0-1.0-0.36%149,400
2025-10-03273.0281.0272.0276.0+4.0+1.47%162,700
2025-10-02271.0274.0271.0272.0+2.0+0.74%70,100
2025-10-01278.0278.0270.0270.0-8.0-2.88%167,900
2025-09-30284.0285.0272.0278.0+1.0+0.36%236,300
2025-09-29277.0280.0275.0277.0+2.0+0.73%120,600
2025-09-26270.0277.0270.0275.00.00.00%214,400
2025-09-25289.0289.0273.0275.0-6.0-2.14%553,000
2025-09-24289.0346.0280.0281.0+4.0+1.44%3,294,000
2025-09-22276.0281.0276.0277.0+4.0+1.47%103,800
2025-09-19275.0277.0271.0273.00.00.00%104,900
2025-09-18277.0278.0272.0273.0-1.0-0.36%66,500
2025-09-17276.0280.0273.0274.0-1.0-0.36%118,300
2025-09-16271.0278.0270.0275.0+6.0+2.23%139,200
2025-09-12270.0272.0266.0269.0——168,100

直近120営業日分を表示