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
2022/12/30 2,548 2,589 2,545 2,558 26,300
2022/12/29 2,514 2,540 2,501 2,532 30,600
2022/12/28 2,510 2,528 2,488 2,523 26,100
2022/12/27 2,514 2,539 2,506 2,519 22,300
2022/12/26 2,476 2,522 2,476 2,514 30,000
2022/12/23 2,542 2,545 2,490 2,524 38,500
2022/12/22 2,558 2,582 2,533 2,569 39,600
2022/12/21 2,490 2,558 2,442 2,534 68,000
2022/12/20 2,658 2,658 2,490 2,511 135,900
2022/12/19 2,759 2,765 2,678 2,678 39,900
2022/12/16 2,740 2,776 2,721 2,753 38,500
2022/12/15 2,787 2,806 2,758 2,758 33,300
2022/12/14 2,778 2,807 2,763 2,790 35,300
2022/12/13 2,764 2,794 2,752 2,761 26,000
2022/12/12 2,721 2,798 2,721 2,788 43,200
2022/12/09 2,777 2,791 2,738 2,742 35,400
2022/12/08 2,735 2,767 2,735 2,753 37,600
2022/12/07 2,697 2,774 2,690 2,756 31,600
2022/12/06 2,733 2,762 2,720 2,734 27,500
2022/12/05 2,751 2,777 2,715 2,777 31,100
2022/12/02 2,777 2,793 2,726 2,751 33,100
2022/12/01 2,833 2,866 2,772 2,790 31,300
2022/11/30 2,799 2,799 2,753 2,783 46,300
2022/11/29 2,766 2,798 2,723 2,767 68,700
2022/11/28 2,755 2,831 2,740 2,816 112,600
2022/11/25 2,760 2,784 2,721 2,725 39,100
2022/11/24 2,752 2,792 2,740 2,759 52,200
2022/11/22 2,725 2,741 2,716 2,723 30,700
2022/11/21 2,705 2,725 2,681 2,725 46,400
2022/11/18 2,693 2,708 2,658 2,665 26,600
2022/11/17 2,655 2,682 2,649 2,674 23,700
2022/11/16 2,586 2,690 2,578 2,688 61,900
2022/11/15 2,619 2,630 2,577 2,601 35,100
2022/11/14 2,630 2,650 2,593 2,626 34,700
2022/11/11 2,564 2,638 2,556 2,630 101,000
2022/11/10 2,565 2,565 2,484 2,497 101,400
2022/11/09 2,544 2,620 2,538 2,615 69,600
2022/11/08 2,539 2,584 2,533 2,540 41,200
2022/11/07 2,500 2,526 2,430 2,526 76,100
2022/11/04 2,556 2,568 2,498 2,499 60,500
2022/11/02 2,579 2,617 2,523 2,599 90,600
2022/11/01 2,568 2,590 2,554 2,575 33,200
2022/10/31 2,560 2,581 2,532 2,565 44,600
2022/10/28 2,474 2,582 2,474 2,561 124,100
2022/10/27 2,451 2,512 2,437 2,506 51,500
2022/10/26 2,439 2,460 2,413 2,440 46,100
2022/10/25 2,476 2,479 2,399 2,403 80,000
2022/10/24 2,550 2,563 2,472 2,476 47,000
2022/10/21 2,555 2,589 2,535 2,535 40,900
2022/10/20 2,544 2,568 2,524 2,555 56,100
2022/10/19 2,539 2,563 2,517 2,552 48,800
2022/10/18 2,475 2,524 2,458 2,511 54,000
2022/10/17 2,466 2,466 2,416 2,425 39,800
2022/10/14 2,438 2,492 2,432 2,469 63,000
2022/10/13 2,449 2,449 2,403 2,420 55,000
2022/10/12 2,435 2,457 2,417 2,444 57,300
2022/10/11 2,423 2,440 2,404 2,435 54,900
2022/10/07 2,463 2,509 2,428 2,477 41,000
2022/10/06 2,443 2,484 2,441 2,468 37,800
2022/10/05 2,454 2,469 2,440 2,449 39,900
2022/10/04 2,400 2,441 2,390 2,426 32,000
2022/10/03 2,321 2,386 2,282 2,362 40,000
2022/09/30 2,384 2,389 2,326 2,342 39,500
2022/09/29 2,425 2,448 2,369 2,395 62,100
2022/09/28 2,344 2,380 2,324 2,360 50,900
2022/09/27 2,345 2,385 2,341 2,346 26,000
2022/09/26 2,313 2,341 2,301 2,330 74,200
2022/09/22 2,320 2,349 2,297 2,333 46,800
2022/09/21 2,383 2,398 2,330 2,348 44,700
2022/09/20 2,425 2,465 2,401 2,430 59,400
2022/09/16 2,430 2,437 2,405 2,414 34,600
2022/09/15 2,380 2,423 2,377 2,419 32,800
2022/09/14 2,302 2,387 2,301 2,384 45,000
2022/09/13 2,388 2,398 2,375 2,395 23,400
2022/09/12 2,420 2,420 2,356 2,369 25,400
2022/09/09 2,417 2,464 2,400 2,403 76,400
2022/09/08 2,370 2,394 2,349 2,388 86,900
2022/09/07 2,217 2,338 2,215 2,338 84,700
2022/09/06 2,236 2,250 2,209 2,219 34,400
2022/09/05 2,172 2,228 2,172 2,217 27,700
2022/09/02 2,172 2,199 2,172 2,188 49,200
2022/09/01 2,203 2,208 2,167 2,194 43,800
2022/08/31 2,225 2,260 2,216 2,253 20,100
2022/08/30 2,205 2,252 2,205 2,249 22,100
2022/08/29 2,190 2,214 2,155 2,209 59,400
2022/08/26 2,247 2,275 2,230 2,270 47,100
2022/08/25 2,192 2,230 2,190 2,227 26,300
2022/08/24 2,165 2,194 2,156 2,194 36,500
2022/08/23 2,200 2,201 2,160 2,175 59,100
2022/08/22 2,250 2,261 2,213 2,229 58,200
2022/08/19 2,287 2,320 2,271 2,295 70,100
2022/08/18 2,268 2,268 2,234 2,254 32,300
2022/08/17 2,283 2,289 2,261 2,284 40,800
2022/08/16 2,289 2,306 2,280 2,282 38,900
2022/08/15 2,320 2,325 2,280 2,286 37,500
2022/08/12 2,281 2,319 2,281 2,310 56,800
2022/08/10 2,250 2,251 2,207 2,244 33,800
2022/08/09 2,251 2,290 2,242 2,261 49,400
2022/08/08 2,280 2,280 2,192 2,268 89,100
2022/08/05 2,319 2,351 2,270 2,286 132,600
2022/08/04 2,360 2,405 2,340 2,394 115,200
2022/08/03 2,280 2,320 2,280 2,320 38,500
2022/08/02 2,333 2,333 2,270 2,280 47,100
2022/08/01 2,306 2,338 2,276 2,330 60,700
2022/07/29 2,324 2,341 2,266 2,292 111,200
2022/07/28 2,312 2,349 2,295 2,349 151,100
2022/07/27 2,264 2,288 2,234 2,279 78,100
2022/07/26 2,261 2,267 2,234 2,252 37,900
2022/07/25 2,259 2,265 2,234 2,251 32,000
2022/07/22 2,238 2,273 2,214 2,262 40,500
2022/07/21 2,239 2,273 2,222 2,239 64,700
2022/07/20 2,237 2,268 2,230 2,253 71,100
2022/07/19 2,152 2,200 2,146 2,199 26,400
2022/07/15 2,167 2,198 2,142 2,149 48,500
2022/07/14 2,181 2,204 2,152 2,183 68,000
2022/07/13 2,171 2,225 2,168 2,211 39,700
2022/07/12 2,200 2,200 2,140 2,168 53,000
2022/07/11 2,250 2,257 2,200 2,200 50,600
2022/07/08 2,220 2,252 2,203 2,212 68,700
2022/07/07 2,172 2,195 2,126 2,172 75,600
2022/07/06 2,178 2,219 2,151 2,155 76,700
2022/07/05 2,132 2,169 2,131 2,154 61,000
2022/07/04 2,080 2,119 2,058 2,117 64,600
2022/07/01 2,101 2,123 2,040 2,062 51,700
2022/06/30 2,110 2,131 2,078 2,114 51,600
2022/06/29 2,062 2,114 2,037 2,109 116,000
2022/06/28 2,044 2,113 2,035 2,112 103,500
2022/06/27 2,132 2,132 2,062 2,081 99,000
2022/06/24 2,000 2,102 2,000 2,100 60,900
2022/06/23 1,976 2,013 1,976 1,991 124,100
2022/06/22 1,994 2,000 1,971 1,977 111,600
2022/06/21 1,995 2,011 1,956 1,985 111,400
2022/06/20 2,032 2,032 1,947 1,959 124,700
2022/06/17 2,006 2,048 1,998 2,038 148,500
2022/06/16 2,125 2,154 2,058 2,062 48,900
2022/06/15 2,071 2,117 2,053 2,086 53,900
2022/06/14 2,060 2,131 2,019 2,069 118,100
2022/06/13 2,193 2,210 2,076 2,088 119,700
2022/06/10 2,310 2,310 2,240 2,257 72,400
2022/06/09 2,337 2,364 2,334 2,344 29,200
2022/06/08 2,332 2,381 2,332 2,362 34,900
2022/06/07 2,402 2,418 2,323 2,332 67,400
2022/06/06 2,370 2,396 2,344 2,389 42,300
2022/06/03 2,400 2,418 2,374 2,385 29,800
2022/06/02 2,450 2,450 2,356 2,380 41,700
2022/06/01 2,410 2,448 2,404 2,429 32,000
2022/05/31 2,446 2,450 2,391 2,405 22,000
2022/05/30 2,366 2,449 2,366 2,449 67,900
2022/05/27 2,402 2,402 2,333 2,345 30,400
2022/05/26 2,371 2,425 2,352 2,352 38,300
2022/05/25 2,416 2,416 2,363 2,369 39,600
2022/05/24 2,457 2,484 2,390 2,403 54,400
2022/05/23 2,470 2,519 2,470 2,507 34,000
2022/05/20 2,387 2,412 2,344 2,412 51,200
2022/05/19 2,392 2,399 2,331 2,345 64,300
2022/05/18 2,448 2,489 2,418 2,466 54,400
2022/05/17 2,495 2,498 2,415 2,426 73,300
2022/05/16 2,533 2,568 2,490 2,495 63,000
2022/05/13 2,487 2,513 2,462 2,491 48,300
2022/05/12 2,494 2,494 2,420 2,451 60,800
2022/05/11 2,532 2,571 2,501 2,528 54,300
2022/05/10 2,490 2,516 2,420 2,499 83,300
2022/05/09 2,614 2,714 2,530 2,530 110,100
2022/05/06 2,640 2,645 2,594 2,619 71,100
2022/05/02 2,680 2,696 2,638 2,663 32,000
2022/04/28 2,651 2,717 2,650 2,691 54,100
2022/04/27 2,568 2,658 2,545 2,652 61,200
2022/04/26 2,595 2,690 2,593 2,618 38,400
2022/04/25 2,510 2,600 2,510 2,589 31,400
2022/04/22 2,557 2,578 2,523 2,566 53,400
2022/04/21 2,601 2,645 2,569 2,607 36,000
2022/04/20 2,657 2,669 2,593 2,605 35,700
2022/04/19 2,629 2,635 2,587 2,617 26,500
2022/04/18 2,649 2,649 2,561 2,622 25,300
2022/04/15 2,703 2,711 2,629 2,649 35,400
2022/04/14 2,772 2,772 2,698 2,728 22,500
2022/04/13 2,652 2,741 2,640 2,735 40,200
2022/04/12 2,712 2,759 2,667 2,667 35,000
2022/04/11 2,881 2,881 2,753 2,784 25,800
2022/04/08 2,778 2,894 2,778 2,885 49,600
2022/04/07 2,781 2,862 2,781 2,828 50,500
2022/04/06 2,839 2,869 2,768 2,831 85,200
2022/04/05 3,040 3,075 2,935 2,935 42,200
2022/04/04 2,946 2,993 2,906 2,988 54,500
2022/04/01 2,854 2,887 2,803 2,852 54,300
2022/03/31 2,833 2,895 2,789 2,879 36,900
2022/03/30 2,878 2,890 2,787 2,854 76,300
2022/03/29 2,731 2,835 2,703 2,829 77,000
2022/03/28 2,633 2,718 2,613 2,681 56,100
2022/03/25 2,740 2,740 2,621 2,652 68,100
2022/03/24 2,573 2,716 2,573 2,710 74,700
2022/03/23 2,530 2,648 2,530 2,635 42,300
2022/03/22 2,520 2,555 2,480 2,530 55,900
2022/03/18 2,455 2,498 2,436 2,496 34,300
2022/03/17 2,409 2,473 2,380 2,455 111,600
2022/03/16 2,382 2,392 2,293 2,349 58,400
2022/03/15 2,312 2,367 2,291 2,347 34,700
2022/03/14 2,334 2,360 2,289 2,339 44,900
2022/03/11 2,480 2,492 2,312 2,328 115,700
2022/03/10 2,572 2,572 2,522 2,550 94,800
2022/03/09 2,561 2,561 2,445 2,497 34,600
2022/03/08 2,502 2,620 2,431 2,488 46,500
2022/03/07 2,533 2,570 2,500 2,552 59,800
2022/03/04 2,680 2,680 2,599 2,625 35,300
2022/03/03 2,748 2,748 2,708 2,712 25,600
2022/03/02 2,692 2,725 2,663 2,698 37,200
2022/03/01 2,750 2,759 2,677 2,742 48,900
2022/02/28 2,631 2,698 2,597 2,683 35,100
2022/02/25 2,627 2,646 2,594 2,631 25,500
2022/02/24 2,532 2,610 2,491 2,532 52,200
2022/02/22 2,575 2,631 2,539 2,563 28,700
2022/02/21 2,610 2,650 2,573 2,625 30,300
2022/02/18 2,599 2,666 2,548 2,643 58,000
2022/02/17 2,709 2,709 2,541 2,570 51,800
2022/02/16 2,686 2,716 2,649 2,716 55,300
2022/02/15 2,535 2,622 2,535 2,604 55,300
2022/02/14 2,562 2,589 2,465 2,529 99,800
2022/02/10 2,408 2,447 2,390 2,440 60,300
2022/02/09 2,307 2,408 2,291 2,408 87,100
2022/02/08 2,415 2,415 2,323 2,336 63,700
2022/02/07 2,471 2,486 2,378 2,421 36,800
2022/02/04 2,455 2,483 2,420 2,471 33,600
2022/02/03 2,555 2,558 2,482 2,490 25,000
2022/02/02 2,520 2,607 2,520 2,601 76,400
2022/02/01 2,552 2,581 2,477 2,492 36,700
2022/01/31 2,434 2,526 2,426 2,502 33,000
2022/01/28 2,456 2,477 2,412 2,434 52,900
2022/01/27 2,525 2,549 2,373 2,386 67,700
2022/01/26 2,502 2,573 2,500 2,523 31,900
2022/01/25 2,575 2,616 2,437 2,502 93,400
2022/01/24 2,610 2,647 2,531 2,618 76,200
2022/01/21 2,610 2,663 2,582 2,660 33,600
2022/01/20 2,598 2,671 2,579 2,655 30,100
2022/01/19 2,632 2,670 2,530 2,553 51,600
2022/01/18 2,654 2,750 2,611 2,664 42,600
2022/01/17 2,776 2,776 2,637 2,652 38,700
2022/01/14 2,755 2,791 2,712 2,768 83,900
2022/01/13 2,782 2,830 2,758 2,794 68,000
2022/01/12 2,726 2,818 2,720 2,805 92,400
2022/01/11 2,624 2,720 2,609 2,700 55,400
2022/01/07 2,569 2,630 2,544 2,630 64,700
2022/01/06 2,654 2,654 2,578 2,578 49,100
2022/01/05 2,831 2,831 2,689 2,699 34,200
2022/01/04 2,852 2,852 2,735 2,803 43,500

このページの先頭へ