マリオン
3494スタンダード/不動産業/Mullion 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 365.0 | 367.0 | 362.0 | 363.0 | -2.0 | -0.55% | 1,600 |
| 2026-03-12 | 370.0 | 370.0 | 362.0 | 365.0 | -4.0 | -1.08% | 2,300 |
| 2026-03-11 | 367.0 | 369.0 | 363.0 | 369.0 | +6.0 | +1.65% | 3,000 |
| 2026-03-10 | 358.0 | 366.0 | 358.0 | 363.0 | +6.0 | +1.68% | 2,600 |
| 2026-03-09 | 359.0 | 359.0 | 354.0 | 357.0 | -4.0 | -1.11% | 6,300 |
| 2026-03-06 | 364.0 | 364.0 | 360.0 | 361.0 | +2.0 | +0.56% | 1,400 |
| 2026-03-05 | 357.0 | 363.0 | 357.0 | 359.0 | +3.0 | +0.84% | 3,600 |
| 2026-03-04 | 363.0 | 366.0 | 348.0 | 356.0 | -14.0 | -3.78% | 15,400 |
| 2026-03-03 | 380.0 | 380.0 | 370.0 | 370.0 | -13.0 | -3.39% | 14,200 |
| 2026-03-02 | 380.0 | 383.0 | 378.0 | 383.0 | -1.0 | -0.26% | 6,700 |
| 2026-02-27 | 377.0 | 384.0 | 377.0 | 384.0 | +6.0 | +1.59% | 7,000 |
| 2026-02-26 | 378.0 | 380.0 | 377.0 | 378.0 | -2.0 | -0.53% | 4,900 |
| 2026-02-25 | 380.0 | 382.0 | 378.0 | 380.0 | +1.0 | +0.26% | 3,800 |
| 2026-02-24 | 390.0 | 390.0 | 379.0 | 379.0 | -9.0 | -2.32% | 7,800 |
| 2026-02-20 | 393.0 | 393.0 | 388.0 | 388.0 | 0.0 | 0.00% | 4,300 |
| 2026-02-19 | 395.0 | 395.0 | 386.0 | 388.0 | -7.0 | -1.77% | 7,000 |
| 2026-02-18 | 394.0 | 395.0 | 389.0 | 395.0 | +8.0 | +2.07% | 4,400 |
| 2026-02-17 | 402.0 | 402.0 | 386.0 | 387.0 | -16.0 | -3.97% | 17,400 |
| 2026-02-16 | 398.0 | 404.0 | 395.0 | 403.0 | +9.0 | +2.28% | 9,300 |
| 2026-02-13 | 390.0 | 398.0 | 389.0 | 394.0 | +4.0 | +1.03% | 19,500 |
| 2026-02-12 | 385.0 | 395.0 | 385.0 | 390.0 | +5.0 | +1.30% | 17,000 |
| 2026-02-10 | 382.0 | 385.0 | 380.0 | 385.0 | +6.0 | +1.58% | 5,300 |
| 2026-02-09 | 384.0 | 384.0 | 375.0 | 379.0 | +2.0 | +0.53% | 14,500 |
| 2026-02-06 | 379.0 | 380.0 | 377.0 | 377.0 | 0.0 | 0.00% | 2,300 |
| 2026-02-05 | 375.0 | 377.0 | 374.0 | 377.0 | +3.0 | +0.80% | 3,100 |
| 2026-02-04 | 372.0 | 374.0 | 369.0 | 374.0 | +2.0 | +0.54% | 2,500 |
| 2026-02-03 | 372.0 | 372.0 | 367.0 | 372.0 | +7.0 | +1.92% | 2,800 |
| 2026-02-02 | 365.0 | 373.0 | 365.0 | 365.0 | 0.0 | 0.00% | 7,000 |
| 2026-01-30 | 366.0 | 368.0 | 365.0 | 365.0 | +1.0 | +0.27% | 5,200 |
| 2026-01-29 | 362.0 | 364.0 | 358.0 | 364.0 | +1.0 | +0.28% | 9,200 |
| 2026-01-28 | 372.0 | 372.0 | 362.0 | 363.0 | -7.0 | -1.89% | 7,000 |
| 2026-01-27 | 372.0 | 372.0 | 369.0 | 370.0 | +1.0 | +0.27% | 2,400 |
| 2026-01-26 | 377.0 | 378.0 | 366.0 | 369.0 | -8.0 | -2.12% | 9,800 |
| 2026-01-23 | 381.0 | 381.0 | 377.0 | 377.0 | -2.0 | -0.53% | 2,100 |
| 2026-01-22 | 379.0 | 381.0 | 377.0 | 379.0 | +2.0 | +0.53% | 3,300 |
| 2026-01-21 | 380.0 | 380.0 | 375.0 | 377.0 | -2.0 | -0.53% | 3,300 |
| 2026-01-20 | 380.0 | 384.0 | 378.0 | 379.0 | +1.0 | +0.26% | 6,100 |
| 2026-01-19 | 389.0 | 389.0 | 374.0 | 378.0 | +5.0 | +1.34% | 9,400 |
| 2026-01-16 | 375.0 | 376.0 | 372.0 | 373.0 | +1.0 | +0.27% | 3,900 |
| 2026-01-15 | 371.0 | 372.0 | 367.0 | 372.0 | +1.0 | +0.27% | 10,500 |
| 2026-01-14 | 374.0 | 375.0 | 370.0 | 371.0 | -3.0 | -0.80% | 9,200 |
| 2026-01-13 | 381.0 | 381.0 | 371.0 | 374.0 | +1.0 | +0.27% | 9,900 |
| 2026-01-09 | 379.0 | 379.0 | 370.0 | 373.0 | -2.0 | -0.53% | 6,400 |
| 2026-01-08 | 368.0 | 381.0 | 366.0 | 375.0 | +10.0 | +2.74% | 15,400 |
| 2026-01-07 | 363.0 | 367.0 | 363.0 | 365.0 | +2.0 | +0.55% | 6,000 |
| 2026-01-06 | 364.0 | 364.0 | 361.0 | 363.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-05 | 358.0 | 364.0 | 357.0 | 363.0 | +6.0 | +1.68% | 7,500 |
| 2025-12-30 | 355.0 | 357.0 | 353.0 | 357.0 | +5.0 | +1.42% | 3,900 |
| 2025-12-29 | 350.0 | 355.0 | 350.0 | 352.0 | +3.0 | +0.86% | 16,500 |
| 2025-12-26 | 359.0 | 359.0 | 349.0 | 349.0 | -9.0 | -2.51% | 39,400 |
| 2025-12-25 | 358.0 | 362.0 | 357.0 | 358.0 | -1.0 | -0.28% | 10,400 |
| 2025-12-24 | 360.0 | 361.0 | 358.0 | 359.0 | +1.0 | +0.28% | 22,200 |
| 2025-12-23 | 361.0 | 363.0 | 358.0 | 358.0 | -3.0 | -0.83% | 17,600 |
| 2025-12-22 | 362.0 | 368.0 | 361.0 | 361.0 | -1.0 | -0.28% | 16,500 |
| 2025-12-19 | 370.0 | 371.0 | 354.0 | 362.0 | -11.0 | -2.95% | 41,400 |
| 2025-12-18 | 374.0 | 374.0 | 372.0 | 373.0 | -2.0 | -0.53% | 8,100 |
| 2025-12-17 | 380.0 | 380.0 | 375.0 | 375.0 | -2.0 | -0.53% | 5,300 |
| 2025-12-16 | 377.0 | 381.0 | 377.0 | 377.0 | 0.0 | 0.00% | 5,800 |
| 2025-12-15 | 381.0 | 381.0 | 377.0 | 377.0 | 0.0 | 0.00% | 4,300 |
| 2025-12-12 | 377.0 | 380.0 | 377.0 | 377.0 | +1.0 | +0.27% | 6,500 |
| 2025-12-11 | 383.0 | 383.0 | 376.0 | 376.0 | -5.0 | -1.31% | 15,900 |
| 2025-12-10 | 384.0 | 387.0 | 381.0 | 381.0 | -3.0 | -0.78% | 6,100 |
| 2025-12-09 | 383.0 | 387.0 | 383.0 | 384.0 | +2.0 | +0.52% | 9,300 |
| 2025-12-08 | 382.0 | 397.0 | 380.0 | 382.0 | +1.0 | +0.26% | 17,000 |
| 2025-12-05 | 380.0 | 383.0 | 380.0 | 381.0 | +1.0 | +0.26% | 6,900 |
| 2025-12-04 | 381.0 | 384.0 | 380.0 | 380.0 | 0.0 | 0.00% | 8,100 |
| 2025-12-03 | 384.0 | 384.0 | 380.0 | 380.0 | -3.0 | -0.78% | 6,800 |
| 2025-12-02 | 388.0 | 388.0 | 382.0 | 383.0 | 0.0 | 0.00% | 3,900 |
| 2025-12-01 | 398.0 | 398.0 | 383.0 | 383.0 | -9.0 | -2.30% | 10,700 |
| 2025-11-28 | 395.0 | 395.0 | 390.0 | 392.0 | -9.0 | -2.24% | 8,900 |
| 2025-11-27 | 393.0 | 401.0 | 384.0 | 401.0 | +12.0 | +3.08% | 23,400 |
| 2025-11-26 | 387.0 | 394.0 | 384.0 | 389.0 | +5.0 | +1.30% | 16,300 |
| 2025-11-25 | 371.0 | 407.0 | 371.0 | 384.0 | +12.0 | +3.23% | 36,700 |
| 2025-11-21 | 377.0 | 377.0 | 366.0 | 372.0 | -5.0 | -1.33% | 31,200 |
| 2025-11-20 | 376.0 | 378.0 | 373.0 | 377.0 | +4.0 | +1.07% | 3,400 |
| 2025-11-19 | 368.0 | 380.0 | 368.0 | 373.0 | +3.0 | +0.81% | 11,000 |
| 2025-11-18 | 370.0 | 384.0 | 370.0 | 370.0 | 0.0 | 0.00% | 27,600 |
| 2025-11-17 | 383.0 | 383.0 | 369.0 | 370.0 | -5.0 | -1.33% | 18,500 |
| 2025-11-14 | 370.0 | 388.0 | 366.0 | 375.0 | -12.0 | -3.10% | 55,600 |
| 2025-11-13 | 393.0 | 399.0 | 385.0 | 387.0 | -4.0 | -1.02% | 32,100 |
| 2025-11-12 | 383.0 | 395.0 | 383.0 | 391.0 | +8.0 | +2.09% | 7,400 |
| 2025-11-11 | 396.0 | 396.0 | 378.0 | 383.0 | -10.0 | -2.54% | 16,900 |
| 2025-11-10 | 387.0 | 393.0 | 387.0 | 393.0 | +7.0 | +1.81% | 6,400 |
| 2025-11-07 | 382.0 | 392.0 | 380.0 | 386.0 | +6.0 | +1.58% | 11,600 |
| 2025-11-06 | 382.0 | 395.0 | 380.0 | 380.0 | -2.0 | -0.52% | 14,900 |
| 2025-11-05 | 397.0 | 397.0 | 342.0 | 382.0 | -13.0 | -3.29% | 138,600 |
| 2025-11-04 | 417.0 | 417.0 | 390.0 | 395.0 | -20.0 | -4.82% | 39,100 |
| 2025-10-31 | 401.0 | 415.0 | 401.0 | 415.0 | +14.0 | +3.49% | 15,800 |
| 2025-10-30 | 411.0 | 411.0 | 389.0 | 401.0 | -7.0 | -1.72% | 20,000 |
| 2025-10-29 | 420.0 | 422.0 | 408.0 | 408.0 | -11.0 | -2.63% | 21,100 |
| 2025-10-28 | 435.0 | 435.0 | 419.0 | 419.0 | -11.0 | -2.56% | 12,100 |
| 2025-10-27 | 437.0 | 439.0 | 430.0 | 430.0 | -1.0 | -0.23% | 7,900 |
| 2025-10-24 | 437.0 | 437.0 | 429.0 | 431.0 | -1.0 | -0.23% | 8,700 |
| 2025-10-23 | 434.0 | 439.0 | 430.0 | 432.0 | +1.0 | +0.23% | 20,500 |
| 2025-10-22 | 433.0 | 433.0 | 424.0 | 431.0 | +6.0 | +1.41% | 14,400 |
| 2025-10-21 | 419.0 | 438.0 | 415.0 | 425.0 | +14.0 | +3.41% | 24,900 |
| 2025-10-20 | 410.0 | 413.0 | 409.0 | 411.0 | +3.0 | +0.74% | 8,200 |
| 2025-10-17 | 415.0 | 418.0 | 408.0 | 408.0 | -8.0 | -1.92% | 9,600 |
| 2025-10-16 | 419.0 | 422.0 | 415.0 | 416.0 | -5.0 | -1.19% | 7,800 |
| 2025-10-15 | 416.0 | 423.0 | 414.0 | 421.0 | +12.0 | +2.93% | 13,200 |
| 2025-10-14 | 403.0 | 415.0 | 400.0 | 409.0 | +3.0 | +0.74% | 23,400 |
| 2025-10-10 | 424.0 | 424.0 | 406.0 | 406.0 | -17.0 | -4.02% | 28,500 |
| 2025-10-09 | 424.0 | 429.0 | 421.0 | 423.0 | 0.0 | 0.00% | 16,900 |
| 2025-10-08 | 435.0 | 437.0 | 423.0 | 423.0 | -10.0 | -2.31% | 11,600 |
| 2025-10-07 | 431.0 | 436.0 | 423.0 | 433.0 | +3.0 | +0.70% | 21,800 |
| 2025-10-06 | 436.0 | 443.0 | 430.0 | 430.0 | 0.0 | 0.00% | 30,200 |
| 2025-10-03 | 428.0 | 435.0 | 424.0 | 430.0 | +9.0 | +2.14% | 12,900 |
| 2025-10-02 | 430.0 | 432.0 | 420.0 | 421.0 | -9.0 | -2.09% | 26,300 |
| 2025-10-01 | 450.0 | 450.0 | 422.0 | 430.0 | -19.0 | -4.23% | 65,000 |
| 2025-09-30 | 455.0 | 455.0 | 447.0 | 449.0 | -6.0 | -1.32% | 22,300 |
| 2025-09-29 | 466.0 | 466.0 | 442.0 | 455.0 | -33.0 | -6.76% | 106,100 |
| 2025-09-26 | 492.0 | 496.0 | 488.0 | 488.0 | -6.0 | -1.21% | 60,900 |
| 2025-09-25 | 493.0 | 494.0 | 482.0 | 494.0 | +8.0 | +1.65% | 50,200 |
| 2025-09-24 | 493.0 | 493.0 | 485.0 | 486.0 | +1.0 | +0.21% | 28,200 |
| 2025-09-22 | 490.0 | 492.0 | 485.0 | 485.0 | -3.0 | -0.61% | 27,900 |
| 2025-09-19 | 494.0 | 503.0 | 485.0 | 488.0 | -5.0 | -1.01% | 45,800 |
| 2025-09-18 | 500.0 | 500.0 | 485.0 | 493.0 | +1.0 | +0.20% | 65,700 |
| 2025-09-17 | 513.0 | 513.0 | 490.0 | 492.0 | -15.0 | -2.96% | 65,400 |
| 2025-09-16 | 517.0 | 522.0 | 498.0 | 507.0 | -3.0 | -0.59% | 93,200 |
| 2025-09-12 | 511.0 | 521.0 | 501.0 | 510.0 | — | — | 67,500 |
直近120営業日分を表示