日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マークラインズ(3901)の株価時系列情報

マークラインズ(3901)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,995 1,999 1,958 1,976 21,300
2019/12/27 2,040 2,040 2,009 2,020 24,800
2019/12/26 2,000 2,058 1,974 2,051 65,900
2019/12/25 1,959 1,964 1,931 1,949 45,600
2019/12/24 1,975 1,975 1,935 1,942 52,200
2019/12/23 2,030 2,036 1,976 1,978 59,600
2019/12/20 2,007 2,043 1,993 2,024 31,300
2019/12/19 2,016 2,042 2,002 2,015 25,800
2019/12/18 2,008 2,022 1,960 2,004 36,400
2019/12/17 2,028 2,035 1,990 2,032 52,600
2019/12/16 2,035 2,067 2,001 2,028 25,000
2019/12/13 2,095 2,097 2,031 2,034 41,000
2019/12/12 2,120 2,120 2,051 2,051 26,500
2019/12/11 2,131 2,157 2,105 2,119 30,200
2019/12/10 2,094 2,130 2,094 2,127 26,000
2019/12/09 2,100 2,144 2,078 2,094 25,500
2019/12/06 2,058 2,084 2,038 2,084 29,800
2019/12/05 2,097 2,097 2,051 2,058 20,100
2019/12/04 2,045 2,094 2,039 2,079 19,200
2019/12/03 2,060 2,071 1,999 2,059 49,200
2019/12/02 2,097 2,136 2,078 2,090 27,700
2019/11/29 2,080 2,112 2,053 2,097 31,700
2019/11/28 2,121 2,138 2,064 2,082 66,300
2019/11/27 2,169 2,173 2,101 2,143 51,600
2019/11/26 2,201 2,203 2,165 2,169 22,000
2019/11/25 2,214 2,226 2,163 2,177 23,400
2019/11/22 2,198 2,215 2,165 2,199 24,000
2019/11/21 2,192 2,212 2,117 2,165 70,000
2019/11/20 2,283 2,283 2,229 2,242 25,300
2019/11/19 2,270 2,300 2,270 2,291 24,300
2019/11/18 2,204 2,281 2,204 2,255 30,500
2019/11/15 2,193 2,235 2,165 2,204 38,600
2019/11/14 2,261 2,281 2,192 2,194 45,200
2019/11/13 2,238 2,262 2,207 2,245 27,300
2019/11/12 2,220 2,283 2,207 2,263 78,000
2019/11/11 2,161 2,206 2,161 2,198 27,800
2019/11/08 2,179 2,204 2,140 2,159 45,300
2019/11/07 2,115 2,161 2,080 2,158 51,600
2019/11/06 2,130 2,149 2,036 2,097 64,900
2019/11/05 2,197 2,200 2,143 2,155 58,900
2019/11/01 2,116 2,199 2,102 2,162 49,300
2019/10/31 2,190 2,194 2,120 2,126 53,000
2019/10/30 2,038 2,148 2,018 2,146 124,100
2019/10/29 2,010 2,032 2,001 2,016 16,400
2019/10/28 2,070 2,090 1,989 2,000 57,000
2019/10/25 2,020 2,068 2,002 2,049 88,100
2019/10/24 1,946 2,015 1,945 2,014 71,600
2019/10/23 1,890 1,948 1,889 1,946 29,300
2019/10/21 1,880 1,914 1,852 1,886 31,700
2019/10/18 1,945 1,953 1,868 1,875 49,800
2019/10/17 1,906 1,936 1,900 1,919 28,300
2019/10/16 1,951 1,960 1,900 1,919 38,000
2019/10/15 1,873 1,935 1,873 1,923 36,000
2019/10/11 1,885 1,885 1,851 1,871 19,700
2019/10/10 1,952 1,952 1,876 1,877 64,100
2019/10/09 1,853 1,970 1,835 1,953 107,200
2019/10/08 1,858 1,872 1,822 1,827 30,000
2019/10/07 1,855 1,855 1,820 1,847 16,600
2019/10/04 1,827 1,841 1,811 1,837 35,200
2019/10/03 1,820 1,824 1,802 1,820 27,100
2019/10/02 1,831 1,866 1,831 1,853 21,600
2019/10/01 1,846 1,903 1,824 1,860 61,700
2019/09/30 1,842 1,849 1,805 1,806 27,500
2019/09/27 1,846 1,864 1,834 1,856 20,500
2019/09/26 1,846 1,870 1,842 1,862 29,700
2019/09/25 1,856 1,861 1,841 1,846 21,100
2019/09/24 1,885 1,895 1,848 1,865 45,300
2019/09/20 1,888 1,911 1,880 1,885 28,000
2019/09/19 1,900 1,921 1,879 1,894 50,200
2019/09/18 1,937 1,956 1,890 1,900 35,100
2019/09/17 1,924 1,944 1,888 1,937 34,800
2019/09/13 1,880 1,918 1,879 1,910 52,400
2019/09/12 1,868 1,891 1,857 1,880 39,600
2019/09/11 1,804 1,858 1,793 1,855 38,400
2019/09/10 1,858 1,858 1,808 1,814 17,600
2019/09/09 1,861 1,869 1,841 1,858 27,900
2019/09/06 1,860 1,869 1,831 1,864 22,500
2019/09/05 1,835 1,856 1,809 1,849 43,900
2019/09/04 1,838 1,840 1,810 1,812 20,700
2019/09/03 1,812 1,836 1,794 1,834 22,600
2019/09/02 1,808 1,832 1,802 1,812 17,600
2019/08/30 1,750 1,813 1,741 1,807 40,800
2019/08/29 1,725 1,729 1,682 1,727 27,800
2019/08/28 1,770 1,770 1,695 1,709 29,100
2019/08/27 1,700 1,759 1,691 1,748 30,000
2019/08/26 1,698 1,718 1,676 1,690 52,900
2019/08/23 1,778 1,779 1,726 1,750 55,700
2019/08/22 1,800 1,825 1,781 1,785 23,800
2019/08/21 1,779 1,806 1,758 1,796 22,000
2019/08/20 1,760 1,803 1,752 1,801 27,100
2019/08/19 1,750 1,773 1,749 1,758 28,400
2019/08/16 1,770 1,770 1,744 1,748 25,500
2019/08/15 1,726 1,761 1,722 1,760 40,100
2019/08/14 1,816 1,821 1,756 1,794 72,200
2019/08/13 1,762 1,827 1,762 1,800 51,000
2019/08/09 1,801 1,840 1,800 1,802 23,000
2019/08/08 1,803 1,824 1,754 1,788 41,400
2019/08/07 1,772 1,813 1,763 1,802 52,600
2019/08/06 1,725 1,814 1,693 1,785 157,200
2019/08/05 1,900 1,963 1,858 1,874 224,200
2019/08/02 1,830 1,867 1,815 1,826 61,100
2019/08/01 1,862 1,877 1,851 1,851 24,900
2019/07/31 1,852 1,879 1,838 1,874 43,900
2019/07/30 1,862 1,895 1,845 1,860 94,600
2019/07/29 1,809 1,859 1,808 1,855 51,400
2019/07/26 1,844 1,859 1,802 1,824 41,000
2019/07/25 1,840 1,894 1,840 1,852 62,300
2019/07/24 1,862 1,868 1,826 1,841 30,200
2019/07/23 1,809 1,847 1,807 1,846 66,000
2019/07/22 1,821 1,821 1,791 1,801 37,600
2019/07/19 1,807 1,831 1,795 1,801 55,800
2019/07/18 1,806 1,825 1,778 1,779 90,900
2019/07/17 1,785 1,822 1,776 1,815 56,200
2019/07/16 1,844 1,858 1,788 1,802 70,400
2019/07/12 1,926 1,930 1,862 1,868 59,000
2019/07/11 1,943 1,968 1,923 1,929 39,600
2019/07/10 1,925 1,960 1,918 1,944 58,800
2019/07/09 1,971 1,978 1,933 1,942 49,900
2019/07/08 1,919 2,005 1,919 1,965 68,200
2019/07/05 1,933 1,933 1,887 1,929 51,700
2019/07/04 1,948 1,956 1,921 1,931 47,500
2019/07/03 1,953 1,978 1,932 1,966 55,400
2019/07/02 1,914 1,960 1,901 1,941 52,000
2019/07/01 1,892 1,936 1,887 1,907 62,400
2019/06/28 1,834 1,854 1,817 1,847 31,600
2019/06/27 1,830 1,858 1,821 1,854 35,100
2019/06/26 1,824 1,839 1,795 1,822 61,400
2019/06/25 1,862 1,896 1,845 1,854 56,500
2019/06/24 1,900 1,910 1,853 1,856 68,100
2019/06/21 2,003 2,010 1,913 1,914 67,500
2019/06/20 1,999 2,012 1,972 1,992 53,100
2019/06/19 1,947 2,005 1,947 1,999 50,400
2019/06/18 1,966 1,989 1,918 1,934 61,900
2019/06/17 2,035 2,035 1,952 1,966 51,200
2019/06/14 2,026 2,035 1,995 2,021 90,600
2019/06/13 1,968 2,018 1,968 2,014 96,100
2019/06/12 1,965 2,003 1,948 1,982 73,600
2019/06/11 1,976 1,985 1,942 1,972 36,700
2019/06/10 1,970 1,995 1,951 1,976 95,100
2019/06/07 1,864 1,930 1,841 1,930 89,500
2019/06/06 1,870 1,884 1,820 1,864 81,000
2019/06/05 1,889 1,920 1,855 1,862 76,800
2019/06/04 1,820 1,868 1,801 1,850 72,800
2019/06/03 1,906 1,926 1,814 1,831 142,300
2019/05/31 1,935 1,971 1,914 1,939 73,000
2019/05/30 1,980 1,993 1,924 1,943 93,000
2019/05/29 1,925 2,009 1,906 1,996 98,000
2019/05/28 2,026 2,059 1,935 1,950 196,100
2019/05/27 1,960 2,031 1,955 2,025 162,300
2019/05/24 1,933 1,958 1,884 1,940 149,200
2019/05/23 1,949 1,986 1,913 1,939 118,000
2019/05/22 1,910 1,945 1,886 1,933 108,600
2019/05/21 1,867 1,893 1,835 1,886 108,400
2019/05/20 1,821 1,876 1,821 1,867 147,100
2019/05/17 1,810 1,879 1,797 1,808 123,900
2019/05/16 1,813 1,842 1,774 1,797 112,900
2019/05/15 1,722 1,795 1,722 1,792 146,100
2019/05/14 1,717 1,756 1,694 1,732 136,200
2019/05/13 1,750 1,797 1,713 1,781 116,900
2019/05/10 1,719 1,820 1,686 1,754 254,100
2019/05/09 1,709 1,776 1,690 1,719 179,200
2019/05/08 1,601 1,715 1,585 1,710 231,300
2019/05/07 1,575 1,628 1,575 1,618 116,200
2019/04/26 1,541 1,579 1,529 1,574 50,100
2019/04/25 1,614 1,629 1,552 1,562 232,700
2019/04/24 1,553 1,625 1,553 1,615 83,800
2019/04/23 1,526 1,560 1,516 1,542 48,500
2019/04/22 1,556 1,562 1,520 1,529 31,400
2019/04/19 1,564 1,597 1,536 1,540 37,500
2019/04/18 1,600 1,600 1,546 1,562 69,100
2019/04/17 1,624 1,629 1,585 1,618 88,000
2019/04/16 1,575 1,616 1,567 1,593 106,100
2019/04/15 1,545 1,575 1,539 1,550 144,100
2019/04/12 1,478 1,528 1,477 1,525 68,400
2019/04/11 1,478 1,510 1,472 1,481 66,600
2019/04/10 1,448 1,493 1,443 1,488 38,100
2019/04/09 1,490 1,493 1,435 1,458 51,700
2019/04/08 1,463 1,478 1,448 1,462 67,600
2019/04/05 1,470 1,470 1,446 1,463 25,400
2019/04/04 1,478 1,494 1,459 1,466 43,500
2019/04/03 1,421 1,493 1,412 1,481 106,400
2019/04/02 1,466 1,471 1,413 1,413 40,000
2019/04/01 1,471 1,484 1,454 1,461 71,900
2019/03/29 1,425 1,453 1,417 1,449 63,500
2019/03/28 1,392 1,460 1,388 1,429 93,500
2019/03/27 1,370 1,440 1,370 1,378 82,600
2019/03/26 1,346 1,362 1,337 1,360 79,000
2019/03/25 1,323 1,341 1,315 1,334 51,600
2019/03/22 1,400 1,400 1,372 1,383 27,100
2019/03/20 1,397 1,412 1,386 1,402 45,100
2019/03/19 1,439 1,439 1,393 1,416 48,900
2019/03/18 1,410 1,443 1,407 1,429 88,300
2019/03/15 1,358 1,428 1,356 1,396 92,100
2019/03/14 1,325 1,358 1,325 1,356 51,000
2019/03/13 1,343 1,343 1,294 1,309 67,800
2019/03/12 1,301 1,357 1,298 1,326 72,900
2019/03/11 1,300 1,300 1,260 1,288 52,600
2019/03/08 1,322 1,325 1,275 1,290 83,700
2019/03/07 1,386 1,386 1,340 1,352 63,800
2019/03/06 1,356 1,437 1,350 1,391 177,500
2019/03/05 1,399 1,399 1,339 1,345 159,200
2019/03/04 1,421 1,421 1,398 1,410 31,800
2019/03/01 1,403 1,422 1,397 1,404 86,900
2019/02/28 1,431 1,431 1,397 1,400 73,600
2019/02/27 1,423 1,436 1,410 1,429 58,400
2019/02/26 1,448 1,448 1,413 1,429 49,800
2019/02/25 1,484 1,493 1,448 1,456 41,300
2019/02/22 1,497 1,497 1,456 1,482 43,300
2019/02/21 1,489 1,509 1,454 1,504 66,100
2019/02/20 1,529 1,556 1,453 1,485 159,900
2019/02/19 1,484 1,518 1,470 1,514 76,500
2019/02/18 1,419 1,466 1,411 1,454 140,100
2019/02/15 1,400 1,405 1,363 1,376 99,800
2019/02/14 1,500 1,500 1,362 1,375 290,000
2019/02/13 1,489 1,529 1,489 1,513 81,600
2019/02/12 1,430 1,510 1,409 1,475 72,900
2019/02/08 1,423 1,458 1,406 1,424 54,700
2019/02/07 1,495 1,495 1,431 1,453 86,100
2019/02/06 1,471 1,480 1,441 1,477 82,000
2019/02/05 1,405 1,457 1,402 1,454 93,300
2019/02/04 1,327 1,390 1,327 1,380 43,700
2019/02/01 1,387 1,387 1,322 1,327 56,000
2019/01/31 1,278 1,399 1,276 1,396 112,100
2019/01/30 1,270 1,285 1,247 1,267 86,700
2019/01/29 1,265 1,282 1,239 1,282 41,800
2019/01/28 1,321 1,321 1,264 1,268 39,800
2019/01/25 1,307 1,337 1,279 1,298 155,600
2019/01/24 1,321 1,323 1,267 1,279 90,600
2019/01/23 1,331 1,346 1,305 1,314 114,000
2019/01/22 1,351 1,367 1,315 1,350 78,600
2019/01/21 1,350 1,361 1,315 1,350 146,600
2019/01/18 1,321 1,332 1,308 1,331 63,900
2019/01/17 1,300 1,345 1,297 1,322 110,100
2019/01/16 1,323 1,342 1,298 1,302 59,900
2019/01/15 1,289 1,332 1,282 1,323 75,400
2019/01/11 1,300 1,324 1,275 1,282 67,900
2019/01/10 1,296 1,312 1,270 1,301 109,900
2019/01/09 1,300 1,320 1,289 1,300 106,600
2019/01/08 1,242 1,301 1,242 1,263 100,800
2019/01/07 1,209 1,265 1,209 1,229 72,200
2019/01/04 1,140 1,218 1,140 1,179 151,800

このページの先頭へ