マリオット・インターナショナル (MAR)

MAR
🏛️ アメリカ →
260.44
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 164.85 166.18 164.07 165.24 0.9M
2021-12-30 166.55 167.98 164.73 164.86 0.8M
2021-12-29 166.35 167.58 165.50 166.55 0.9M
2021-12-28 165.91 167.66 165.28 166.75 1.3M
2021-12-27 164.47 167.09 163.45 166.71 1.1M
2021-12-23 164.25 165.79 162.55 165.19 1.5M
2021-12-22 158.56 163.23 158.36 162.58 2.0M
2021-12-21 150.92 158.70 150.92 158.32 2.3M
2021-12-20 146.99 151.24 145.79 149.68 2.8M
2021-12-17 149.38 151.83 147.51 150.19 3.6M
2021-12-16 151.16 153.12 150.09 150.76 2.7M
2021-12-15 152.99 153.93 148.65 151.18 2.2M
2021-12-14 152.77 155.94 152.55 154.01 1.5M
2021-12-13 159.07 159.68 153.42 153.68 2.4M
2021-12-10 158.21 160.95 156.02 160.81 1.7M
2021-12-09 156.26 158.48 155.36 157.15 1.1M
2021-12-08 157.46 159.57 155.81 157.64 1.6M
2021-12-07 158.49 162.18 155.70 156.53 2.4M
2021-12-06 152.22 159.48 152.22 156.70 2.4M
2021-12-03 151.57 152.22 146.80 149.98 3.1M
2021-12-02 143.37 152.59 143.13 151.12 3.1M
2021-12-01 150.26 152.07 142.11 142.50 3.2M
2021-11-30 148.56 149.00 145.70 147.56 3.5M
2021-11-29 149.70 154.55 149.70 150.77 3.2M
2021-11-26 146.65 147.76 140.55 147.44 4.3M
2021-11-24 156.12 158.07 153.40 157.61 1.5M
2021-11-23 157.38 158.45 156.14 157.44 1.9M
2021-11-22 156.16 157.15 152.79 156.41 2.3M
2021-11-19 153.98 156.09 150.26 154.92 1.9M
2021-11-18 156.77 157.74 154.84 155.73 1.1M
2021-11-17 153.27 156.91 152.33 156.72 2.0M
2021-11-16 155.13 155.58 152.81 153.99 2.1M
2021-11-15 157.04 157.79 154.88 155.68 1.4M
2021-11-12 157.50 158.95 155.53 156.48 1.9M
2021-11-11 160.62 161.00 156.62 156.87 1.7M
2021-11-10 163.48 164.50 159.59 160.99 1.6M
2021-11-09 168.05 168.05 162.39 164.77 1.8M
2021-11-08 170.33 170.84 167.33 168.39 2.5M
2021-11-05 169.40 171.68 166.23 167.61 3.0M
2021-11-04 166.02 166.02 162.71 164.09 1.9M
2021-11-03 160.76 166.82 157.07 164.53 3.2M
2021-11-02 160.95 161.92 158.33 160.06 2.6M
2021-11-01 160.40 162.15 159.29 161.83 2.2M
2021-10-29 159.00 161.05 157.45 160.02 2.0M
2021-10-28 159.56 162.31 158.26 159.97 2.3M
2021-10-27 155.07 160.56 154.18 159.80 2.1M
2021-10-26 156.65 157.61 155.17 156.04 1.8M
2021-10-25 155.28 156.17 153.45 154.79 1.4M
2021-10-22 155.31 155.96 154.13 154.75 1.0M
2021-10-21 153.55 155.78 152.84 155.65 1.2M
2021-10-20 154.75 155.19 152.65 153.27 2.4M
2021-10-19 158.00 158.90 154.49 155.02 2.6M
2021-10-18 159.00 160.44 158.22 159.21 1.5M
2021-10-15 157.11 161.42 157.00 160.04 2.8M
2021-10-14 155.87 156.54 154.07 155.22 2.0M
2021-10-13 158.23 158.45 154.16 154.62 2.0M
2021-10-12 156.60 158.23 155.97 157.45 2.0M
2021-10-11 157.41 159.77 156.57 156.82 1.7M
2021-10-08 157.99 158.74 156.43 157.09 1.2M
2021-10-07 157.03 159.66 156.06 157.75 1.9M
2021-10-06 153.51 155.46 151.82 155.31 1.7M
2021-10-05 155.25 156.52 153.35 155.44 1.7M
2021-10-04 155.86 158.76 154.33 155.14 1.9M
2021-10-01 150.75 157.28 150.27 155.97 4.7M
2021-09-30 152.13 152.13 147.64 148.09 2.0M
2021-09-29 154.30 154.39 150.68 151.91 1.5M
2021-09-28 153.13 155.30 152.23 153.59 2.2M
2021-09-27 152.63 155.78 152.53 154.32 1.9M
2021-09-24 149.23 152.75 149.06 152.51 1.9M
2021-09-23 144.69 150.18 144.40 149.91 2.9M
2021-09-22 142.76 145.79 142.35 144.40 1.5M
2021-09-21 143.70 144.54 141.22 142.01 1.7M
2021-09-20 142.52 143.12 139.76 142.82 2.4M
2021-09-17 145.02 145.63 143.66 143.90 2.7M
2021-09-16 144.40 146.01 143.83 144.80 2.0M
2021-09-15 141.54 145.09 140.05 144.68 3.1M
2021-09-14 139.97 142.69 139.00 142.34 2.2M
2021-09-13 136.96 140.58 135.94 139.98 1.9M
2021-09-10 136.71 137.72 134.49 135.64 1.6M
2021-09-09 133.61 137.50 133.16 136.09 2.1M
2021-09-08 134.49 134.96 131.71 133.78 2.3M
2021-09-07 132.42 134.40 131.84 134.05 1.3M
2021-09-03 134.39 135.30 131.66 133.00 1.4M
2021-09-02 135.24 136.88 133.92 135.40 1.1M
2021-09-01 136.30 136.47 134.21 134.83 1.7M
2021-08-31 134.46 135.96 133.43 135.14 1.8M
2021-08-30 136.29 136.46 134.04 135.10 1.5M
2021-08-27 133.62 136.76 133.61 136.02 1.2M
2021-08-26 136.00 136.41 133.17 133.67 1.5M
2021-08-25 137.32 137.58 135.13 136.90 1.4M
2021-08-24 135.09 137.74 134.98 136.89 2.0M
2021-08-23 132.30 134.17 132.26 134.15 2.0M
2021-08-20 129.55 131.53 129.02 131.15 1.8M
2021-08-19 128.99 130.38 127.58 130.26 2.4M
2021-08-18 130.25 132.47 129.38 130.00 1.9M
2021-08-17 131.18 131.49 129.02 130.36 2.3M
2021-08-16 133.46 134.30 131.35 133.13 1.6M
2021-08-13 135.11 135.45 133.59 134.38 1.7M
2021-08-12 137.55 138.03 134.24 134.77 2.2M
2021-08-11 137.38 138.89 136.15 138.12 1.1M
2021-08-10 136.95 139.17 136.37 137.99 1.9M
2021-08-09 141.02 141.14 135.74 137.11 3.1M
2021-08-06 141.65 142.20 139.35 141.59 2.1M
2021-08-05 139.04 142.94 138.46 141.72 2.3M
2021-08-04 141.00 141.00 136.81 137.97 3.2M
2021-08-03 145.65 145.72 139.34 142.63 2.8M
2021-08-02 147.06 148.67 144.15 144.87 2.4M
2021-07-30 146.38 147.96 144.69 145.98 2.1M
2021-07-29 145.39 149.80 143.34 147.88 2.6M
2021-07-28 144.13 145.31 141.22 144.57 1.6M
2021-07-27 141.25 143.49 140.52 143.45 1.7M
2021-07-26 139.73 142.59 138.15 142.49 1.8M
2021-07-23 138.77 139.99 138.21 139.18 1.7M
2021-07-22 139.46 139.91 137.28 138.50 1.8M
2021-07-21 135.43 141.07 135.43 140.36 2.8M
2021-07-20 131.28 135.92 130.34 135.03 2.2M
2021-07-19 130.85 132.90 127.23 130.85 4.1M
2021-07-16 140.66 141.20 134.89 135.05 2.0M
2021-07-15 139.40 140.22 138.13 139.53 1.4M
2021-07-14 138.76 140.67 137.21 139.63 1.8M
2021-07-13 140.95 141.72 138.16 138.34 1.9M
2021-07-12 141.03 142.73 140.35 141.77 2.1M
2021-07-09 138.26 142.71 138.00 142.48 2.1M
2021-07-08 136.87 139.10 134.89 137.64 2.3M
2021-07-07 139.50 141.18 136.70 139.61 1.8M
2021-07-06 141.48 141.89 138.65 140.13 2.5M
2021-07-02 139.75 141.75 139.09 141.26 2.1M
2021-07-01 137.22 139.59 136.86 139.24 3.4M
2021-06-30 135.00 137.35 134.92 136.52 2.2M
2021-06-29 136.00 136.81 134.42 135.00 1.9M
2021-06-28 139.33 139.46 134.51 135.87 2.9M
2021-06-25 141.02 141.32 139.26 140.14 6.3M
2021-06-24 142.08 142.70 139.94 140.79 1.9M
2021-06-23 140.84 141.70 140.28 141.10 1.3M
2021-06-22 142.00 142.49 140.69 141.40 1.6M
2021-06-21 139.77 143.00 138.83 142.88 2.3M
2021-06-18 140.23 140.63 138.47 138.83 3.0M
2021-06-17 143.29 144.86 141.74 141.79 1.6M
2021-06-16 143.97 144.59 142.00 143.21 1.4M
2021-06-15 143.62 144.46 143.57 144.11 1.2M
2021-06-14 143.69 144.53 142.90 143.90 1.2M
2021-06-11 144.00 144.64 142.93 143.48 1.4M
2021-06-10 144.18 144.75 142.61 143.97 1.5M
2021-06-09 146.38 146.50 143.39 143.82 1.5M
2021-06-08 142.80 146.38 142.58 145.72 1.9M
2021-06-07 143.04 143.25 141.87 142.48 2.2M
2021-06-04 141.63 142.50 140.64 142.06 1.7M
2021-06-03 141.74 141.90 139.66 140.40 1.9M
2021-06-02 145.99 146.05 142.33 142.63 2.3M
2021-06-01 145.40 146.93 144.31 145.18 1.7M
2021-05-28 145.63 145.71 143.01 143.58 1.7M
2021-05-27 145.42 146.00 143.49 145.84 1.9M
2021-05-26 144.03 145.27 142.88 144.47 1.4M
2021-05-25 142.45 144.24 141.98 142.79 1.7M
2021-05-24 140.08 142.21 139.11 141.89 1.4M
2021-05-21 139.71 140.74 138.57 139.01 1.8M
2021-05-20 139.80 139.96 137.59 138.98 2.1M
2021-05-19 137.86 139.50 136.34 139.43 1.6M
2021-05-18 140.87 142.99 139.76 139.77 1.5M
2021-05-17 143.26 143.26 138.24 139.86 1.7M
2021-05-14 140.42 143.80 139.08 143.29 2.2M
2021-05-13 136.56 140.39 136.56 139.27 2.4M
2021-05-12 140.48 141.31 135.35 135.94 2.8M
2021-05-11 139.58 141.94 138.38 141.71 3.2M
2021-05-10 144.87 145.40 140.60 140.66 4.1M
2021-05-07 143.00 146.89 142.50 146.69 3.0M
2021-05-06 144.58 144.58 140.58 142.59 2.2M
2021-05-05 147.82 148.92 144.18 144.51 1.9M
2021-05-04 148.27 148.27 144.33 147.61 1.8M
2021-05-03 149.32 150.16 148.33 148.89 1.4M
2021-04-30 149.10 150.02 146.54 148.52 1.8M
2021-04-29 151.31 152.99 148.75 151.03 1.5M
2021-04-28 149.58 150.25 148.58 149.45 1.2M
2021-04-27 148.96 150.35 148.19 149.74 1.6M
2021-04-26 149.50 150.74 147.76 148.48 1.2M
2021-04-23 147.04 148.72 145.80 148.36 1.2M
2021-04-22 144.67 149.27 143.33 146.64 2.3M
2021-04-21 141.70 145.40 140.87 144.76 2.5M
2021-04-20 146.47 146.47 140.05 141.97 2.8M
2021-04-19 148.00 148.93 146.85 147.90 1.2M
2021-04-16 150.12 151.32 147.70 148.63 2.7M
2021-04-15 149.80 150.62 148.46 149.18 1.4M
2021-04-14 149.09 151.94 148.70 149.59 1.7M
2021-04-13 148.11 149.16 145.99 148.81 1.9M
2021-04-12 148.47 149.45 146.90 149.35 1.3M
2021-04-09 148.27 149.00 146.07 148.48 1.6M
2021-04-08 148.50 149.94 146.79 149.44 1.5M
2021-04-07 152.25 152.41 148.07 148.81 1.6M
2021-04-06 150.99 152.77 150.73 151.62 1.8M
2021-04-05 150.50 153.23 150.24 150.93 2.4M
2021-04-01 148.27 149.33 146.57 148.27 2.1M
2021-03-31 148.96 150.34 147.03 148.11 2.4M
2021-03-30 144.79 149.68 144.53 148.23 2.8M
2021-03-29 146.00 146.80 143.15 144.60 2.6M
2021-03-26 147.35 147.54 142.81 146.82 2.7M
2021-03-25 141.84 146.96 139.41 146.57 2.1M
2021-03-24 144.20 147.65 143.19 143.28 2.9M
2021-03-23 149.68 149.70 141.40 142.42 4.2M
2021-03-22 150.55 152.25 149.38 151.50 2.6M
2021-03-19 152.59 153.44 149.04 152.28 5.4M
2021-03-18 154.57 157.64 152.10 154.29 2.8M
2021-03-17 149.85 156.15 149.77 155.95 2.8M
2021-03-16 153.56 154.15 149.54 150.63 1.7M
2021-03-15 152.49 154.05 150.25 153.56 2.6M
2021-03-12 149.35 151.91 148.12 150.20 1.7M
2021-03-11 147.14 150.64 145.76 148.83 2.2M
2021-03-10 147.40 150.81 146.83 147.14 2.3M
2021-03-09 151.24 151.41 146.66 147.00 3.0M
2021-03-08 149.58 153.05 146.32 150.44 3.1M
2021-03-05 146.66 147.39 138.97 146.92 3.0M
2021-03-04 147.23 147.62 139.60 144.77 4.1M
2021-03-03 149.51 150.33 146.28 146.31 2.3M
2021-03-02 147.14 149.78 145.87 148.95 2.9M
2021-03-01 151.03 151.03 147.97 148.47 2.3M
2021-02-26 150.28 152.23 145.80 148.07 4.1M
2021-02-25 156.26 159.98 148.80 150.09 5.1M
2021-02-24 149.50 157.60 149.39 157.50 5.9M
2021-02-23 145.00 149.67 142.15 149.55 5.6M
2021-02-22 139.20 145.43 138.67 142.56 5.3M
2021-02-19 131.28 137.58 131.28 136.28 2.9M
2021-02-18 128.26 132.77 127.54 131.98 2.6M
2021-02-17 128.40 133.26 127.53 131.34 2.9M
2021-02-16 130.01 131.09 128.58 130.40 2.4M
2021-02-12 125.74 129.79 125.56 129.48 1.7M
2021-02-11 127.56 128.74 125.03 126.65 1.9M
2021-02-10 127.07 128.93 126.16 126.75 1.7M
2021-02-09 129.29 129.29 126.10 127.05 1.4M
2021-02-08 130.15 130.82 126.70 129.09 2.2M
2021-02-05 126.99 129.52 126.98 129.48 2.8M
2021-02-04 124.01 125.85 123.31 125.45 1.9M
2021-02-03 122.00 124.77 121.85 123.35 2.3M
2021-02-02 119.47 122.56 118.99 122.10 2.6M
2021-02-01 117.95 119.77 117.08 117.75 2.2M
2021-01-29 119.75 119.97 115.50 116.31 4.9M
2021-01-28 120.01 123.47 120.01 120.71 3.6M
2021-01-27 118.69 120.39 115.95 117.47 3.9M
2021-01-26 120.38 121.44 119.30 120.44 2.0M
2021-01-25 122.39 122.59 116.90 119.62 4.4M
2021-01-22 125.27 126.27 122.78 122.90 2.2M
2021-01-21 126.01 127.69 124.52 126.62 1.8M
2021-01-20 126.03 127.64 125.03 126.73 2.0M
2021-01-19 127.33 128.23 125.46 126.86 1.6M
2021-01-15 128.23 128.38 125.74 126.80 1.7M
2021-01-14 128.35 130.63 127.26 128.93 1.9M
2021-01-13 126.81 127.32 124.39 126.51 2.7M
2021-01-12 127.89 128.60 126.10 127.39 2.9M
2021-01-11 127.75 129.25 127.07 128.66 1.7M
2021-01-08 131.20 132.19 128.98 129.69 1.5M
2021-01-07 129.26 131.19 129.14 130.35 1.9M
2021-01-06 124.84 130.73 124.84 129.39 2.3M
2021-01-05 123.93 127.31 123.58 126.09 1.4M
2021-01-04 131.51 132.11 123.36 124.77 4.0M