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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,302 | 1,326 | 1,302 | 1,307 | 85,000 |
| 2026/05/28 | 1,323 | 1,323 | 1,300 | 1,306 | 58,000 |
| 2026/05/27 | 1,322 | 1,345 | 1,310 | 1,323 | 50,600 |
| 2026/05/26 | 1,332 | 1,332 | 1,301 | 1,321 | 69,500 |
| 2026/05/25 | 1,376 | 1,376 | 1,311 | 1,322 | 83,900 |
| 2026/05/22 | 1,373 | 1,391 | 1,366 | 1,370 | 41,300 |
| 2026/05/21 | 1,365 | 1,385 | 1,356 | 1,380 | 39,300 |
| 2026/05/20 | 1,370 | 1,373 | 1,344 | 1,361 | 76,200 |
| 2026/05/19 | 1,336 | 1,398 | 1,330 | 1,395 | 199,900 |
| 2026/05/18 | 1,324 | 1,330 | 1,281 | 1,324 | 350,900 |
| 2026/05/15 | 1,477 | 1,483 | 1,439 | 1,453 | 70,300 |
| 2026/05/14 | 1,491 | 1,491 | 1,452 | 1,458 | 83,000 |
| 2026/05/13 | 1,486 | 1,497 | 1,486 | 1,495 | 41,600 |
| 2026/05/12 | 1,495 | 1,500 | 1,477 | 1,488 | 49,800 |
| 2026/05/11 | 1,507 | 1,511 | 1,495 | 1,497 | 43,000 |
| 2026/05/08 | 1,489 | 1,505 | 1,478 | 1,490 | 52,600 |
| 2026/05/07 | 1,503 | 1,505 | 1,479 | 1,484 | 60,500 |
| 2026/05/01 | 1,476 | 1,481 | 1,465 | 1,474 | 41,700 |
| 2026/04/30 | 1,511 | 1,515 | 1,461 | 1,477 | 109,700 |
| 2026/04/28 | 1,520 | 1,521 | 1,509 | 1,521 | 39,400 |
| 2026/04/27 | 1,513 | 1,525 | 1,511 | 1,520 | 35,900 |
| 2026/04/24 | 1,508 | 1,521 | 1,508 | 1,516 | 59,800 |
| 2026/04/23 | 1,521 | 1,534 | 1,507 | 1,510 | 54,500 |
| 2026/04/22 | 1,542 | 1,550 | 1,517 | 1,526 | 60,900 |
| 2026/04/21 | 1,542 | 1,549 | 1,538 | 1,540 | 27,300 |
| 2026/04/20 | 1,553 | 1,554 | 1,538 | 1,552 | 41,400 |
| 2026/04/17 | 1,536 | 1,556 | 1,534 | 1,541 | 44,400 |
| 2026/04/16 | 1,557 | 1,568 | 1,537 | 1,542 | 49,800 |
| 2026/04/15 | 1,540 | 1,567 | 1,532 | 1,538 | 47,800 |
| 2026/04/14 | 1,524 | 1,539 | 1,523 | 1,525 | 24,500 |
| 2026/04/13 | 1,532 | 1,537 | 1,520 | 1,523 | 33,400 |
| 2026/04/10 | 1,553 | 1,556 | 1,530 | 1,535 | 33,400 |
| 2026/04/09 | 1,576 | 1,576 | 1,557 | 1,560 | 26,900 |
| 2026/04/08 | 1,590 | 1,592 | 1,575 | 1,575 | 47,000 |
| 2026/04/07 | 1,555 | 1,565 | 1,550 | 1,560 | 31,700 |
| 2026/04/06 | 1,530 | 1,553 | 1,528 | 1,549 | 41,800 |
| 2026/04/03 | 1,550 | 1,553 | 1,530 | 1,532 | 47,300 |
| 2026/03/27 | 1,511 | 1,546 | 1,510 | 1,544 | 73,100 |
| 2026/03/26 | 1,541 | 1,545 | 1,510 | 1,518 | 54,300 |
| 2026/03/25 | 1,543 | 1,556 | 1,543 | 1,548 | 43,400 |
| 2026/03/24 | 1,545 | 1,545 | 1,509 | 1,526 | 48,400 |
| 2026/03/23 | 1,539 | 1,539 | 1,497 | 1,505 | 154,600 |
| 2026/03/19 | 1,575 | 1,599 | 1,561 | 1,561 | 91,900 |
| 2026/03/18 | 1,579 | 1,604 | 1,564 | 1,604 | 162,700 |
| 2026/03/17 | 1,561 | 1,575 | 1,545 | 1,552 | 40,100 |
| 2026/03/16 | 1,574 | 1,577 | 1,556 | 1,557 | 42,600 |
| 2026/03/13 | 1,560 | 1,578 | 1,558 | 1,570 | 85,900 |
| 2026/03/12 | 1,629 | 1,629 | 1,591 | 1,600 | 58,000 |
| 2026/03/11 | 1,633 | 1,663 | 1,609 | 1,611 | 142,500 |
| 2026/03/10 | 1,626 | 1,626 | 1,604 | 1,620 | 60,700 |
| 2026/03/09 | 1,654 | 1,654 | 1,556 | 1,601 | 183,100 |
| 2026/03/06 | 1,600 | 1,620 | 1,588 | 1,614 | 87,900 |
| 2026/03/05 | 1,632 | 1,638 | 1,593 | 1,598 | 98,400 |
| 2026/03/04 | 1,645 | 1,645 | 1,560 | 1,592 | 177,100 |
| 2026/03/03 | 1,676 | 1,676 | 1,640 | 1,662 | 156,200 |
| 2026/03/02 | 1,697 | 1,697 | 1,656 | 1,678 | 95,900 |
| 2026/02/27 | 1,678 | 1,710 | 1,670 | 1,709 | 171,600 |
| 2026/02/26 | 1,666 | 1,687 | 1,645 | 1,676 | 119,900 |
| 2026/02/25 | 1,643 | 1,671 | 1,624 | 1,660 | 180,900 |
| 2026/02/24 | 1,622 | 1,645 | 1,581 | 1,623 | 325,900 |
| 2026/02/20 | 1,578 | 1,582 | 1,537 | 1,542 | 73,800 |
| 2026/02/19 | 1,570 | 1,580 | 1,540 | 1,572 | 81,700 |
| 2026/02/18 | 1,583 | 1,594 | 1,557 | 1,564 | 97,000 |
| 2026/02/17 | 1,510 | 1,584 | 1,494 | 1,578 | 238,200 |
| 2026/02/16 | 1,500 | 1,533 | 1,493 | 1,505 | 132,400 |
| 2026/02/13 | 1,564 | 1,571 | 1,504 | 1,505 | 258,600 |
| 2026/02/12 | 1,490 | 1,495 | 1,462 | 1,464 | 128,900 |
| 2026/02/10 | 1,490 | 1,503 | 1,489 | 1,490 | 73,200 |
| 2026/02/09 | 1,500 | 1,507 | 1,485 | 1,488 | 59,300 |
| 2026/02/06 | 1,497 | 1,497 | 1,471 | 1,482 | 65,500 |
| 2026/02/05 | 1,468 | 1,531 | 1,464 | 1,521 | 163,500 |
| 2026/02/04 | 1,511 | 1,517 | 1,472 | 1,480 | 155,900 |
| 2026/02/03 | 1,586 | 1,586 | 1,516 | 1,531 | 166,300 |
| 2026/02/02 | 1,573 | 1,589 | 1,568 | 1,588 | 100,300 |
| 2026/01/30 | 1,550 | 1,565 | 1,548 | 1,561 | 79,000 |
| 2026/01/29 | 1,528 | 1,552 | 1,525 | 1,550 | 78,100 |
| 2026/01/28 | 1,522 | 1,551 | 1,516 | 1,538 | 61,900 |
| 2026/01/27 | 1,535 | 1,540 | 1,523 | 1,533 | 39,900 |
| 2026/01/26 | 1,549 | 1,549 | 1,521 | 1,529 | 65,500 |
| 2026/01/23 | 1,548 | 1,569 | 1,545 | 1,554 | 67,200 |
| 2026/01/22 | 1,528 | 1,541 | 1,528 | 1,537 | 30,200 |
| 2026/01/21 | 1,527 | 1,530 | 1,511 | 1,525 | 42,600 |
| 2026/01/20 | 1,553 | 1,559 | 1,527 | 1,534 | 60,500 |
| 2026/01/19 | 1,566 | 1,566 | 1,531 | 1,553 | 71,200 |
| 2026/01/16 | 1,574 | 1,586 | 1,547 | 1,548 | 102,300 |
| 2026/01/15 | 1,545 | 1,574 | 1,543 | 1,574 | 79,900 |
| 2026/01/14 | 1,546 | 1,564 | 1,542 | 1,548 | 57,700 |
| 2026/01/13 | 1,565 | 1,569 | 1,538 | 1,556 | 121,200 |
| 2026/01/09 | 1,544 | 1,563 | 1,544 | 1,549 | 64,100 |
| 2026/01/08 | 1,540 | 1,545 | 1,526 | 1,544 | 65,200 |
| 2026/01/07 | 1,515 | 1,539 | 1,513 | 1,526 | 67,300 |
| 2026/01/06 | 1,520 | 1,541 | 1,518 | 1,520 | 61,900 |
| 2026/01/05 | 1,520 | 1,529 | 1,500 | 1,520 | 127,000 |
| 2025/12/30 | 1,520 | 1,534 | 1,507 | 1,507 | 81,000 |
| 2025/12/29 | 1,524 | 1,539 | 1,506 | 1,530 | 142,200 |
| 2025/12/26 | 1,560 | 1,564 | 1,550 | 1,551 | 149,100 |
| 2025/12/25 | 1,543 | 1,559 | 1,541 | 1,559 | 128,100 |
| 2025/12/24 | 1,545 | 1,550 | 1,535 | 1,542 | 116,700 |
| 2025/12/23 | 1,531 | 1,557 | 1,531 | 1,549 | 133,600 |
| 2025/12/22 | 1,553 | 1,559 | 1,531 | 1,531 | 71,900 |
| 2025/12/19 | 1,545 | 1,562 | 1,544 | 1,550 | 62,300 |
| 2025/12/18 | 1,515 | 1,548 | 1,513 | 1,546 | 112,600 |
| 2025/12/17 | 1,541 | 1,542 | 1,515 | 1,518 | 82,100 |
| 2025/12/16 | 1,535 | 1,548 | 1,531 | 1,542 | 79,000 |
| 2025/12/15 | 1,552 | 1,560 | 1,543 | 1,544 | 77,800 |
| 2025/12/12 | 1,600 | 1,623 | 1,539 | 1,555 | 269,200 |
| 2025/12/11 | 1,623 | 1,637 | 1,598 | 1,636 | 107,500 |
| 2025/12/10 | 1,652 | 1,655 | 1,618 | 1,627 | 80,200 |
| 2025/12/09 | 1,640 | 1,651 | 1,634 | 1,640 | 52,500 |
| 2025/12/08 | 1,640 | 1,655 | 1,634 | 1,651 | 56,100 |
| 2025/12/05 | 1,638 | 1,652 | 1,625 | 1,638 | 63,600 |
| 2025/12/04 | 1,650 | 1,657 | 1,637 | 1,647 | 45,500 |
| 2025/12/03 | 1,661 | 1,664 | 1,634 | 1,640 | 62,500 |
| 2025/12/02 | 1,679 | 1,688 | 1,664 | 1,664 | 57,900 |
| 2025/12/01 | 1,716 | 1,722 | 1,680 | 1,680 | 70,700 |
| 2025/11/28 | 1,720 | 1,723 | 1,707 | 1,716 | 40,800 |
| 2025/11/27 | 1,716 | 1,722 | 1,707 | 1,720 | 43,900 |
| 2025/11/26 | 1,726 | 1,726 | 1,707 | 1,715 | 32,400 |
| 2025/11/25 | 1,710 | 1,746 | 1,700 | 1,707 | 73,700 |
| 2025/11/21 | 1,678 | 1,710 | 1,673 | 1,710 | 65,300 |
| 2025/11/20 | 1,704 | 1,716 | 1,690 | 1,693 | 50,500 |
| 2025/11/19 | 1,688 | 1,702 | 1,683 | 1,685 | 52,100 |
| 2025/11/18 | 1,723 | 1,746 | 1,685 | 1,690 | 107,600 |
| 2025/11/17 | 1,807 | 1,822 | 1,740 | 1,747 | 106,700 |
| 2025/11/14 | 1,895 | 1,895 | 1,793 | 1,807 | 149,200 |
| 2025/11/13 | 1,945 | 1,945 | 1,914 | 1,927 | 34,000 |
| 2025/11/12 | 1,926 | 1,982 | 1,926 | 1,945 | 38,700 |
| 2025/11/11 | 1,954 | 1,958 | 1,937 | 1,945 | 27,400 |
| 2025/11/10 | 1,968 | 1,985 | 1,960 | 1,970 | 26,100 |
| 2025/11/07 | 1,933 | 1,962 | 1,931 | 1,945 | 41,600 |
| 2025/11/06 | 1,959 | 1,975 | 1,938 | 1,938 | 54,100 |
| 2025/11/05 | 1,996 | 2,010 | 1,946 | 1,957 | 53,400 |
| 2025/11/04 | 1,940 | 2,011 | 1,940 | 1,996 | 53,300 |
| 2025/10/31 | 1,940 | 1,996 | 1,940 | 1,980 | 96,600 |
| 2025/10/30 | 1,929 | 1,991 | 1,913 | 1,957 | 119,000 |
| 2025/10/29 | 1,943 | 1,979 | 1,915 | 1,942 | 102,400 |
| 2025/10/28 | 1,969 | 1,986 | 1,941 | 1,963 | 61,400 |
| 2025/10/27 | 2,000 | 2,034 | 1,987 | 1,987 | 34,600 |
| 2025/10/24 | 2,000 | 2,011 | 1,985 | 2,000 | 32,700 |
| 2025/10/23 | 2,045 | 2,045 | 2,000 | 2,000 | 41,300 |
| 2025/10/22 | 2,028 | 2,057 | 2,025 | 2,049 | 30,900 |
| 2025/10/21 | 1,978 | 2,024 | 1,978 | 2,017 | 48,400 |
| 2025/10/20 | 1,979 | 1,997 | 1,960 | 1,977 | 60,600 |
| 2025/10/17 | 1,956 | 1,965 | 1,935 | 1,958 | 58,200 |
| 2025/10/16 | 1,951 | 1,961 | 1,931 | 1,956 | 31,200 |
| 2025/10/15 | 1,945 | 1,956 | 1,935 | 1,951 | 33,800 |
| 2025/10/14 | 1,956 | 1,958 | 1,913 | 1,925 | 47,300 |
| 2025/10/10 | 1,976 | 1,998 | 1,962 | 1,984 | 41,500 |
| 2025/10/09 | 2,000 | 2,012 | 1,982 | 2,009 | 39,800 |
| 2025/10/08 | 2,018 | 2,032 | 2,003 | 2,003 | 36,500 |
| 2025/10/07 | 1,990 | 2,041 | 1,986 | 2,028 | 33,700 |
| 2025/10/06 | 1,996 | 2,008 | 1,979 | 1,993 | 49,800 |
| 2025/10/03 | 1,945 | 1,972 | 1,945 | 1,964 | 43,200 |
| 2025/10/02 | 1,960 | 1,999 | 1,949 | 1,964 | 45,600 |
| 2025/10/01 | 2,055 | 2,055 | 1,948 | 1,960 | 65,800 |
| 2025/09/30 | 2,102 | 2,102 | 2,062 | 2,067 | 24,000 |
| 2025/09/29 | 2,100 | 2,121 | 2,095 | 2,102 | 38,400 |
| 2025/09/26 | 2,111 | 2,127 | 2,105 | 2,107 | 30,500 |
| 2025/09/25 | 2,100 | 2,124 | 2,100 | 2,111 | 20,100 |
| 2025/09/24 | 2,113 | 2,121 | 2,098 | 2,100 | 22,400 |
| 2025/09/22 | 2,117 | 2,138 | 2,097 | 2,113 | 31,200 |
| 2025/09/19 | 2,125 | 2,130 | 2,098 | 2,117 | 53,400 |
| 2025/09/18 | 2,112 | 2,136 | 2,086 | 2,111 | 58,100 |
| 2025/09/17 | 2,139 | 2,139 | 2,085 | 2,115 | 39,800 |
| 2025/09/16 | 2,115 | 2,141 | 2,090 | 2,139 | 34,800 |
| 2025/09/12 | 2,088 | 2,110 | 2,084 | 2,093 | 60,400 |
| 2025/09/11 | 2,127 | 2,133 | 2,108 | 2,130 | 29,500 |
| 2025/09/10 | 2,117 | 2,136 | 2,100 | 2,127 | 32,500 |
| 2025/09/09 | 2,130 | 2,144 | 2,111 | 2,119 | 27,100 |
| 2025/09/08 | 2,085 | 2,129 | 2,085 | 2,128 | 43,800 |
| 2025/09/05 | 2,115 | 2,130 | 2,083 | 2,083 | 45,500 |
| 2025/09/04 | 2,049 | 2,104 | 2,049 | 2,101 | 51,800 |
| 2025/09/03 | 2,035 | 2,087 | 2,030 | 2,060 | 68,400 |
| 2025/09/02 | 2,083 | 2,093 | 2,036 | 2,039 | 63,500 |
| 2025/09/01 | 2,074 | 2,111 | 2,062 | 2,091 | 47,700 |
| 2025/08/29 | 2,159 | 2,159 | 2,074 | 2,074 | 56,600 |
| 2025/08/28 | 2,159 | 2,160 | 2,122 | 2,159 | 43,000 |
| 2025/08/27 | 2,142 | 2,170 | 2,123 | 2,160 | 54,200 |
| 2025/08/26 | 2,179 | 2,188 | 2,140 | 2,142 | 57,100 |
| 2025/08/25 | 2,200 | 2,227 | 2,176 | 2,179 | 50,900 |
| 2025/08/22 | 2,200 | 2,206 | 2,166 | 2,200 | 32,400 |
| 2025/08/21 | 2,175 | 2,212 | 2,170 | 2,200 | 40,400 |
| 2025/08/20 | 2,189 | 2,192 | 2,159 | 2,164 | 40,400 |
| 2025/08/19 | 2,176 | 2,199 | 2,174 | 2,189 | 44,300 |
| 2025/08/18 | 2,125 | 2,180 | 2,125 | 2,176 | 53,800 |
| 2025/08/15 | 2,119 | 2,133 | 2,109 | 2,122 | 38,200 |
| 2025/08/14 | 2,105 | 2,124 | 2,094 | 2,119 | 49,300 |
| 2025/08/13 | 2,076 | 2,123 | 2,058 | 2,112 | 59,900 |
| 2025/08/12 | 2,091 | 2,097 | 2,053 | 2,076 | 70,200 |
| 2025/08/08 | 2,050 | 2,086 | 2,003 | 2,085 | 121,300 |
| 2025/08/07 | 2,012 | 2,132 | 2,006 | 2,044 | 75,200 |
| 2025/08/06 | 2,031 | 2,031 | 2,009 | 2,012 | 37,400 |
| 2025/08/05 | 2,049 | 2,051 | 2,030 | 2,038 | 27,200 |
| 2025/08/04 | 2,010 | 2,041 | 2,002 | 2,040 | 33,800 |
| 2025/08/01 | 1,992 | 2,055 | 1,992 | 2,042 | 46,900 |
| 2025/07/31 | 1,966 | 1,998 | 1,966 | 1,988 | 30,500 |
| 2025/07/30 | 1,955 | 1,974 | 1,941 | 1,966 | 28,500 |
| 2025/07/29 | 1,945 | 1,960 | 1,941 | 1,960 | 32,000 |
| 2025/07/28 | 1,989 | 1,990 | 1,958 | 1,971 | 32,100 |
| 2025/07/25 | 1,973 | 1,985 | 1,948 | 1,985 | 45,200 |