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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,060 | 3,065 | 2,928 | 2,989 | 35,200 |
| 2024/04/18 | 3,105 | 3,105 | 3,045 | 3,070 | 9,800 |
| 2024/04/17 | 3,120 | 3,160 | 3,065 | 3,105 | 22,100 |
| 2024/04/16 | 3,100 | 3,160 | 3,075 | 3,120 | 29,900 |
| 2024/04/15 | 3,055 | 3,165 | 3,030 | 3,125 | 30,300 |
| 2024/04/12 | 3,085 | 3,140 | 3,070 | 3,075 | 23,700 |
| 2024/04/11 | 3,060 | 3,080 | 3,025 | 3,040 | 18,500 |
| 2024/04/10 | 3,085 | 3,145 | 3,070 | 3,100 | 24,600 |
| 2024/04/09 | 3,225 | 3,225 | 3,075 | 3,075 | 26,800 |
| 2024/04/08 | 3,230 | 3,260 | 3,205 | 3,205 | 12,700 |
| 2024/04/05 | 3,180 | 3,225 | 3,155 | 3,195 | 18,000 |
| 2024/04/04 | 3,200 | 3,260 | 3,195 | 3,235 | 27,700 |
| 2024/04/03 | 3,280 | 3,280 | 3,180 | 3,200 | 41,900 |
| 2024/04/02 | 3,295 | 3,320 | 3,255 | 3,300 | 27,500 |
| 2024/04/01 | 3,350 | 3,375 | 3,285 | 3,310 | 26,900 |
| 2024/03/29 | 3,320 | 3,365 | 3,305 | 3,350 | 16,700 |
| 2024/03/28 | 3,340 | 3,390 | 3,305 | 3,380 | 35,300 |
| 2024/03/27 | 3,210 | 3,345 | 3,210 | 3,320 | 28,200 |
| 2024/03/26 | 3,155 | 3,225 | 3,155 | 3,210 | 19,300 |
| 2024/03/25 | 3,225 | 3,260 | 3,185 | 3,190 | 21,600 |
| 2024/03/22 | 3,315 | 3,315 | 3,230 | 3,230 | 13,700 |
| 2024/03/21 | 3,310 | 3,345 | 3,290 | 3,290 | 28,600 |
| 2024/03/19 | 3,235 | 3,310 | 3,230 | 3,290 | 25,400 |
| 2024/03/18 | 3,220 | 3,270 | 3,215 | 3,255 | 24,200 |
| 2024/03/15 | 3,290 | 3,295 | 3,220 | 3,230 | 21,600 |
| 2024/03/14 | 3,345 | 3,365 | 3,220 | 3,290 | 21,300 |
| 2024/03/13 | 3,395 | 3,435 | 3,310 | 3,360 | 43,600 |
| 2024/03/12 | 3,235 | 3,340 | 3,200 | 3,340 | 26,800 |
| 2024/03/11 | 3,260 | 3,270 | 3,205 | 3,245 | 20,300 |
| 2024/03/08 | 3,115 | 3,275 | 3,115 | 3,260 | 42,300 |
| 2024/03/07 | 3,195 | 3,200 | 3,115 | 3,130 | 15,700 |
| 2024/03/06 | 3,125 | 3,195 | 3,105 | 3,150 | 18,200 |
| 2024/03/05 | 3,135 | 3,160 | 3,110 | 3,125 | 13,400 |
| 2024/03/04 | 3,210 | 3,225 | 3,155 | 3,155 | 19,200 |
| 2024/03/01 | 3,250 | 3,295 | 3,195 | 3,195 | 19,600 |
| 2024/02/29 | 3,210 | 3,265 | 3,200 | 3,240 | 19,200 |
| 2024/02/28 | 3,190 | 3,305 | 3,190 | 3,205 | 31,300 |
| 2024/02/27 | 3,205 | 3,215 | 3,145 | 3,190 | 28,900 |
| 2024/02/26 | 3,300 | 3,300 | 3,205 | 3,205 | 40,700 |
| 2024/02/22 | 3,200 | 3,325 | 3,190 | 3,325 | 67,000 |
| 2024/02/21 | 3,285 | 3,285 | 3,130 | 3,165 | 40,200 |
| 2024/02/20 | 3,200 | 3,350 | 3,200 | 3,305 | 32,300 |
| 2024/02/19 | 3,160 | 3,205 | 3,125 | 3,200 | 43,000 |
| 2024/02/16 | 3,215 | 3,235 | 3,165 | 3,180 | 43,100 |
| 2024/02/15 | 3,285 | 3,300 | 3,205 | 3,220 | 39,600 |
| 2024/02/14 | 3,230 | 3,245 | 3,130 | 3,235 | 34,500 |
| 2024/02/13 | 3,160 | 3,300 | 3,050 | 3,240 | 90,500 |
| 2024/02/09 | 3,105 | 3,145 | 3,090 | 3,125 | 40,800 |
| 2024/02/08 | 2,994 | 3,150 | 2,990 | 3,115 | 68,900 |
| 2024/02/07 | 3,005 | 3,060 | 2,999 | 3,000 | 47,200 |
| 2024/02/06 | 3,040 | 3,040 | 2,995 | 3,025 | 16,400 |
| 2024/02/05 | 3,050 | 3,070 | 3,020 | 3,040 | 29,700 |
| 2024/02/02 | 2,989 | 3,050 | 2,989 | 3,035 | 43,000 |
| 2024/02/01 | 3,005 | 3,020 | 2,984 | 2,992 | 13,600 |
| 2024/01/31 | 3,000 | 3,045 | 2,970 | 3,030 | 15,300 |
| 2024/01/30 | 3,065 | 3,095 | 3,025 | 3,025 | 20,600 |
| 2024/01/29 | 3,035 | 3,050 | 3,010 | 3,045 | 13,700 |
| 2024/01/26 | 3,010 | 3,050 | 2,992 | 3,015 | 23,600 |
| 2024/01/25 | 3,015 | 3,055 | 2,993 | 3,035 | 20,700 |
| 2024/01/24 | 3,020 | 3,055 | 2,965 | 3,010 | 36,000 |
| 2024/01/23 | 3,000 | 3,065 | 3,000 | 3,040 | 24,700 |
| 2024/01/22 | 2,924 | 3,005 | 2,924 | 2,994 | 24,100 |
| 2024/01/19 | 2,918 | 2,929 | 2,905 | 2,911 | 21,400 |
| 2024/01/18 | 2,900 | 2,947 | 2,893 | 2,918 | 25,600 |
| 2024/01/17 | 2,987 | 2,998 | 2,920 | 2,924 | 25,800 |
| 2024/01/16 | 2,951 | 2,989 | 2,951 | 2,986 | 16,700 |
| 2024/01/15 | 2,960 | 2,990 | 2,915 | 2,951 | 33,600 |
| 2024/01/12 | 2,996 | 3,010 | 2,944 | 2,976 | 22,200 |
| 2024/01/11 | 3,070 | 3,075 | 2,969 | 3,000 | 28,700 |
| 2024/01/10 | 3,035 | 3,060 | 3,015 | 3,035 | 39,600 |
| 2024/01/09 | 2,956 | 3,040 | 2,956 | 3,035 | 26,900 |
| 2024/01/05 | 3,005 | 3,015 | 2,951 | 2,956 | 31,500 |
| 2024/01/04 | 2,933 | 3,020 | 2,902 | 2,996 | 36,400 |
| 2023/12/29 | 2,930 | 2,950 | 2,895 | 2,943 | 29,500 |
| 2023/12/28 | 2,845 | 2,937 | 2,834 | 2,937 | 35,400 |
| 2023/12/27 | 2,830 | 2,888 | 2,825 | 2,881 | 37,900 |
| 2023/12/26 | 2,792 | 2,825 | 2,774 | 2,800 | 26,500 |
| 2023/12/25 | 2,785 | 2,827 | 2,782 | 2,801 | 29,000 |
| 2023/12/22 | 2,723 | 2,787 | 2,723 | 2,774 | 38,500 |
| 2023/12/21 | 2,670 | 2,772 | 2,644 | 2,754 | 44,500 |
| 2023/12/20 | 2,714 | 2,746 | 2,706 | 2,716 | 47,700 |
| 2023/12/19 | 2,586 | 2,668 | 2,586 | 2,667 | 38,100 |
| 2023/12/18 | 2,589 | 2,618 | 2,574 | 2,604 | 28,300 |
| 2023/12/15 | 2,602 | 2,630 | 2,583 | 2,619 | 30,500 |
| 2023/12/14 | 2,635 | 2,706 | 2,612 | 2,616 | 34,100 |
| 2023/12/13 | 2,678 | 2,690 | 2,622 | 2,631 | 47,500 |
| 2023/12/12 | 2,674 | 2,721 | 2,641 | 2,684 | 47,200 |
| 2023/12/11 | 2,575 | 2,649 | 2,569 | 2,649 | 53,000 |
| 2023/12/08 | 2,507 | 2,550 | 2,498 | 2,535 | 63,200 |
| 2023/12/07 | 2,589 | 2,589 | 2,528 | 2,545 | 45,900 |
| 2023/12/06 | 2,570 | 2,593 | 2,555 | 2,593 | 63,300 |
| 2023/12/05 | 2,624 | 2,641 | 2,585 | 2,585 | 39,100 |
| 2023/12/04 | 2,653 | 2,656 | 2,600 | 2,630 | 58,600 |
| 2023/12/01 | 2,768 | 2,769 | 2,703 | 2,703 | 20,300 |
| 2023/11/30 | 2,811 | 2,834 | 2,743 | 2,765 | 26,700 |
| 2023/11/29 | 2,805 | 2,838 | 2,805 | 2,811 | 13,100 |
| 2023/11/28 | 2,828 | 2,845 | 2,798 | 2,827 | 16,500 |
| 2023/11/27 | 2,883 | 2,909 | 2,822 | 2,826 | 20,300 |
| 2023/11/24 | 2,935 | 2,959 | 2,878 | 2,882 | 20,100 |
| 2023/11/22 | 2,942 | 2,980 | 2,933 | 2,933 | 24,900 |
| 2023/11/21 | 2,900 | 2,952 | 2,899 | 2,943 | 30,500 |
| 2023/11/20 | 2,816 | 2,884 | 2,816 | 2,875 | 21,400 |
| 2023/11/17 | 2,810 | 2,849 | 2,800 | 2,833 | 24,800 |
| 2023/11/16 | 2,900 | 2,900 | 2,806 | 2,806 | 28,400 |
| 2023/11/15 | 2,830 | 2,900 | 2,798 | 2,865 | 33,600 |
| 2023/11/14 | 2,860 | 2,871 | 2,788 | 2,788 | 23,200 |
| 2023/11/13 | 2,921 | 2,921 | 2,833 | 2,867 | 33,600 |
| 2023/11/10 | 2,896 | 2,896 | 2,843 | 2,886 | 29,100 |
| 2023/11/09 | 2,810 | 2,906 | 2,810 | 2,884 | 59,000 |
| 2023/11/08 | 2,800 | 2,856 | 2,783 | 2,810 | 63,900 |
| 2023/11/07 | 2,799 | 2,833 | 2,716 | 2,750 | 125,600 |
| 2023/11/06 | 2,952 | 2,983 | 2,918 | 2,944 | 64,100 |
| 2023/11/02 | 2,781 | 2,824 | 2,781 | 2,802 | 31,500 |
| 2023/11/01 | 2,805 | 2,819 | 2,754 | 2,775 | 57,300 |
| 2023/10/31 | 2,670 | 2,761 | 2,670 | 2,758 | 41,000 |
| 2023/10/30 | 2,701 | 2,740 | 2,688 | 2,697 | 34,500 |
| 2023/10/27 | 2,720 | 2,783 | 2,712 | 2,733 | 45,100 |
| 2023/10/26 | 2,672 | 2,743 | 2,672 | 2,720 | 59,400 |
| 2023/10/25 | 2,748 | 2,776 | 2,710 | 2,722 | 25,300 |
| 2023/10/24 | 2,684 | 2,768 | 2,664 | 2,748 | 46,000 |
| 2023/10/23 | 2,773 | 2,786 | 2,684 | 2,684 | 50,900 |
| 2023/10/20 | 2,807 | 2,826 | 2,784 | 2,803 | 22,500 |
| 2023/10/19 | 2,850 | 2,850 | 2,795 | 2,807 | 16,700 |
| 2023/10/18 | 2,818 | 2,857 | 2,800 | 2,851 | 24,200 |
| 2023/10/17 | 2,753 | 2,847 | 2,753 | 2,838 | 23,000 |
| 2023/10/16 | 2,762 | 2,793 | 2,735 | 2,753 | 37,000 |
| 2023/10/13 | 2,891 | 2,891 | 2,790 | 2,793 | 27,100 |
| 2023/10/12 | 2,887 | 2,913 | 2,849 | 2,913 | 22,700 |
| 2023/10/11 | 2,865 | 2,897 | 2,865 | 2,886 | 35,100 |
| 2023/10/10 | 2,790 | 2,850 | 2,790 | 2,837 | 44,900 |
| 2023/10/06 | 2,790 | 2,797 | 2,746 | 2,790 | 54,000 |
| 2023/10/05 | 2,774 | 2,799 | 2,746 | 2,761 | 51,300 |
| 2023/10/04 | 2,740 | 2,773 | 2,711 | 2,745 | 78,600 |
| 2023/10/03 | 2,853 | 2,874 | 2,781 | 2,790 | 74,200 |
| 2023/10/02 | 2,962 | 2,982 | 2,836 | 2,837 | 50,900 |
| 2023/09/29 | 2,999 | 3,000 | 2,958 | 2,980 | 14,700 |
| 2023/09/28 | 3,000 | 3,035 | 2,958 | 2,972 | 29,000 |
| 2023/09/27 | 2,989 | 3,030 | 2,974 | 3,020 | 27,800 |
| 2023/09/26 | 3,055 | 3,055 | 3,000 | 3,010 | 22,100 |
| 2023/09/25 | 2,988 | 3,050 | 2,976 | 3,050 | 35,000 |
| 2023/09/22 | 2,956 | 2,988 | 2,952 | 2,957 | 39,600 |
| 2023/09/21 | 3,000 | 3,025 | 2,926 | 2,955 | 69,700 |
| 2023/09/20 | 3,045 | 3,080 | 3,005 | 3,010 | 41,600 |
| 2023/09/19 | 3,075 | 3,085 | 3,030 | 3,045 | 31,500 |
| 2023/09/15 | 2,985 | 3,080 | 2,980 | 3,065 | 47,700 |
| 2023/09/14 | 3,050 | 3,085 | 3,010 | 3,025 | 27,800 |
| 2023/09/13 | 3,075 | 3,085 | 3,040 | 3,050 | 27,200 |
| 2023/09/12 | 3,080 | 3,125 | 3,045 | 3,075 | 32,200 |
| 2023/09/11 | 3,105 | 3,160 | 3,050 | 3,080 | 33,300 |
| 2023/09/08 | 3,110 | 3,130 | 3,060 | 3,070 | 39,100 |
| 2023/09/07 | 3,155 | 3,170 | 3,100 | 3,115 | 40,600 |
| 2023/09/06 | 3,150 | 3,200 | 3,150 | 3,185 | 36,500 |
| 2023/09/05 | 3,080 | 3,140 | 3,080 | 3,140 | 38,300 |
| 2023/09/04 | 3,115 | 3,130 | 3,080 | 3,095 | 28,100 |
| 2023/09/01 | 3,090 | 3,120 | 3,075 | 3,095 | 29,900 |
| 2023/08/31 | 3,035 | 3,100 | 3,015 | 3,085 | 41,500 |
| 2023/08/30 | 3,100 | 3,135 | 3,030 | 3,035 | 77,100 |
| 2023/08/29 | 3,020 | 3,075 | 3,010 | 3,075 | 51,500 |
| 2023/08/28 | 2,980 | 3,035 | 2,962 | 3,020 | 50,500 |
| 2023/08/25 | 2,881 | 2,974 | 2,859 | 2,954 | 34,700 |
| 2023/08/24 | 2,901 | 2,939 | 2,884 | 2,926 | 30,500 |
| 2023/08/23 | 2,819 | 2,880 | 2,819 | 2,880 | 25,500 |
| 2023/08/22 | 2,763 | 2,822 | 2,763 | 2,807 | 22,100 |
| 2023/08/21 | 2,753 | 2,774 | 2,744 | 2,758 | 23,300 |
| 2023/08/18 | 2,796 | 2,796 | 2,740 | 2,753 | 28,400 |
| 2023/08/17 | 2,817 | 2,854 | 2,791 | 2,827 | 26,800 |
| 2023/08/16 | 2,820 | 2,856 | 2,791 | 2,842 | 32,600 |
| 2023/08/15 | 2,913 | 2,913 | 2,841 | 2,848 | 37,600 |
| 2023/08/14 | 2,885 | 2,941 | 2,876 | 2,893 | 45,700 |
| 2023/08/10 | 2,932 | 2,937 | 2,870 | 2,876 | 33,000 |
| 2023/08/09 | 2,920 | 2,932 | 2,867 | 2,932 | 48,900 |
| 2023/08/08 | 2,900 | 2,946 | 2,870 | 2,905 | 69,600 |
| 2023/08/07 | 2,776 | 2,884 | 2,753 | 2,870 | 100,100 |
| 2023/08/04 | 2,625 | 2,809 | 2,625 | 2,791 | 186,300 |
| 2023/08/03 | 2,570 | 2,599 | 2,551 | 2,575 | 61,400 |
| 2023/08/02 | 2,647 | 2,649 | 2,606 | 2,610 | 33,200 |
| 2023/08/01 | 2,635 | 2,674 | 2,619 | 2,661 | 39,700 |
| 2023/07/31 | 2,748 | 2,755 | 2,590 | 2,649 | 92,900 |
| 2023/07/28 | 2,734 | 2,761 | 2,704 | 2,727 | 47,700 |
| 2023/07/27 | 2,729 | 2,774 | 2,697 | 2,770 | 46,900 |
| 2023/07/26 | 2,720 | 2,737 | 2,699 | 2,721 | 37,800 |
| 2023/07/25 | 2,725 | 2,729 | 2,698 | 2,715 | 30,200 |
| 2023/07/24 | 2,698 | 2,779 | 2,685 | 2,715 | 63,400 |
| 2023/07/21 | 2,669 | 2,698 | 2,630 | 2,690 | 66,700 |
| 2023/07/20 | 2,630 | 2,690 | 2,581 | 2,680 | 100,000 |
| 2023/07/19 | 2,601 | 2,661 | 2,598 | 2,650 | 66,700 |
| 2023/07/18 | 2,555 | 2,588 | 2,540 | 2,587 | 45,600 |
| 2023/07/14 | 2,500 | 2,554 | 2,500 | 2,522 | 39,800 |
| 2023/07/13 | 2,450 | 2,492 | 2,425 | 2,488 | 47,700 |
| 2023/07/12 | 2,500 | 2,500 | 2,453 | 2,454 | 20,400 |
| 2023/07/11 | 2,473 | 2,498 | 2,453 | 2,482 | 27,300 |
| 2023/07/10 | 2,400 | 2,451 | 2,382 | 2,435 | 82,300 |
| 2023/07/07 | 2,400 | 2,423 | 2,361 | 2,375 | 69,600 |
| 2023/07/06 | 2,427 | 2,448 | 2,410 | 2,422 | 51,100 |
| 2023/07/05 | 2,515 | 2,515 | 2,465 | 2,465 | 39,500 |
| 2023/07/04 | 2,513 | 2,553 | 2,513 | 2,541 | 41,500 |
| 2023/07/03 | 2,567 | 2,590 | 2,544 | 2,563 | 54,800 |
| 2023/06/30 | 2,551 | 2,575 | 2,528 | 2,564 | 35,900 |
| 2023/06/29 | 2,500 | 2,567 | 2,500 | 2,551 | 35,700 |
| 2023/06/28 | 2,509 | 2,522 | 2,487 | 2,497 | 27,900 |