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
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
2025/07/24 1,949 1,984 1,943 1,977 55,200
2025/07/23 1,847 1,942 1,847 1,942 127,800
2025/07/22 1,815 1,853 1,806 1,841 57,000
2025/07/18 1,873 1,873 1,828 1,828 34,500
2025/07/17 1,850 1,881 1,830 1,881 42,000
2025/07/16 1,878 1,892 1,850 1,857 39,300
2025/07/15 1,882 1,886 1,866 1,878 49,900
2025/07/14 1,896 1,913 1,875 1,879 69,800
2025/07/11 1,898 1,910 1,891 1,893 31,000
2025/07/10 1,935 1,939 1,872 1,876 58,300
2025/07/09 1,918 1,935 1,901 1,935 36,000
2025/07/08 1,875 1,917 1,875 1,904 58,600
2025/07/07 1,897 1,897 1,874 1,874 22,100
2025/07/04 1,895 1,909 1,883 1,887 38,600
2025/07/03 1,850 1,883 1,848 1,883 60,800
2025/07/02 1,851 1,865 1,843 1,850 85,300
2025/07/01 1,911 1,934 1,867 1,879 80,900
2025/06/30 1,922 1,939 1,905 1,914 49,000
2025/06/27 1,906 1,931 1,904 1,922 61,100
2025/06/26 1,911 1,912 1,880 1,887 29,000
2025/06/25 1,896 1,908 1,878 1,906 41,000
2025/06/24 1,879 1,897 1,865 1,889 37,600
2025/06/23 1,839 1,871 1,826 1,856 66,500
2025/06/20 1,884 1,888 1,852 1,865 68,500
2025/06/19 1,892 1,911 1,872 1,892 66,500
2025/06/18 1,915 1,926 1,890 1,892 58,500
2025/06/17 1,913 1,920 1,895 1,915 40,200
2025/06/16 1,929 1,936 1,893 1,900 103,500
2025/06/13 1,965 1,973 1,907 1,916 129,400
2025/06/12 2,024 2,031 1,990 1,991 63,100
2025/06/11 2,029 2,052 2,020 2,030 58,800
2025/06/10 2,052 2,058 2,005 2,011 108,400
2025/06/09 2,082 2,089 2,037 2,052 84,400
2025/06/06 2,100 2,100 2,056 2,066 69,200
2025/06/05 2,102 2,117 2,072 2,117 143,200
2025/06/04 2,036 2,060 2,027 2,060 54,100
2025/06/03 2,030 2,030 2,010 2,027 35,100
2025/06/02 2,045 2,052 2,010 2,026 50,100
2025/05/30 2,008 2,012 1,985 2,012 22,800
2025/05/29 2,025 2,045 2,007 2,015 61,300
2025/05/28 2,016 2,038 1,996 2,003 40,400
2025/05/27 1,985 2,029 1,985 2,016 67,500
2025/05/26 2,000 2,017 1,977 1,981 28,100
2025/05/23 2,010 2,028 1,981 2,004 22,600
2025/05/22 2,012 2,012 1,961 1,983 47,000
2025/05/21 2,056 2,080 2,038 2,038 51,500
2025/05/20 1,980 2,048 1,972 2,034 57,100
2025/05/19 1,972 2,009 1,950 1,984 35,400
2025/05/16 2,020 2,030 1,913 2,020 165,400
2025/05/15 2,077 2,100 1,981 2,021 269,100
2025/05/14 2,281 2,336 2,255 2,327 28,700
2025/05/13 2,315 2,335 2,290 2,307 24,000
2025/05/12 2,306 2,325 2,294 2,294 22,300
2025/05/09 2,311 2,314 2,281 2,295 16,200
2025/05/08 2,306 2,306 2,253 2,287 13,800
2025/05/07 2,330 2,332 2,290 2,309 22,000
2025/05/02 2,301 2,395 2,296 2,331 71,200
2025/05/01 2,281 2,319 2,281 2,301 15,400
2025/04/30 2,275 2,294 2,231 2,281 16,500
2025/04/28 2,275 2,278 2,258 2,266 12,900

このページの先頭へ