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
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
2025/04/25 2,242 2,288 2,242 2,275 7,600
2025/04/24 2,234 2,256 2,223 2,248 16,800
2025/04/23 2,251 2,270 2,205 2,218 21,100
2025/04/22 2,254 2,299 2,225 2,235 16,100
2025/04/21 2,286 2,296 2,255 2,257 20,600
2025/04/18 2,207 2,287 2,180 2,286 23,400
2025/04/17 2,167 2,203 2,162 2,200 11,200
2025/04/16 2,199 2,209 2,163 2,167 14,300
2025/04/15 2,180 2,229 2,166 2,196 18,500
2025/04/14 2,215 2,215 2,157 2,157 24,100
2025/04/11 2,128 2,194 2,078 2,194 18,100
2025/04/10 2,256 2,298 2,150 2,208 25,700
2025/04/09 2,150 2,150 2,042 2,056 35,800
2025/04/08 2,053 2,203 2,012 2,173 59,200
2025/04/07 2,123 2,199 2,000 2,003 106,500
2025/04/04 2,294 2,307 2,176 2,189 59,800
2025/04/03 2,368 2,368 2,307 2,344 55,400
2025/04/02 2,448 2,522 2,427 2,451 44,900
2025/04/01 2,499 2,500 2,443 2,444 26,300
2025/03/31 2,481 2,517 2,450 2,474 58,800
2025/03/28 2,558 2,574 2,515 2,529 41,600
2025/03/27 2,500 2,556 2,500 2,553 26,000
2025/03/26 2,475 2,558 2,448 2,541 52,300
2025/03/25 2,446 2,465 2,409 2,465 26,500
2025/03/24 2,450 2,495 2,446 2,446 17,900
2025/03/21 2,418 2,438 2,408 2,438 7,600
2025/03/19 2,416 2,423 2,391 2,403 14,900
2025/03/18 2,420 2,439 2,408 2,420 15,700
2025/03/17 2,400 2,443 2,390 2,418 9,600
2025/03/14 2,402 2,419 2,384 2,406 15,000
2025/03/13 2,382 2,430 2,373 2,414 21,000
2025/03/12 2,303 2,375 2,303 2,373 31,800
2025/03/11 2,360 2,360 2,250 2,322 45,200
2025/03/10 2,416 2,417 2,365 2,379 11,100
2025/03/07 2,400 2,420 2,378 2,416 33,400
2025/03/06 2,386 2,425 2,358 2,400 81,000
2025/03/05 2,429 2,476 2,376 2,380 24,600
2025/03/04 2,463 2,481 2,419 2,421 15,800
2025/03/03 2,389 2,460 2,379 2,453 19,800
2025/02/28 2,412 2,412 2,358 2,375 20,300
2025/02/27 2,365 2,402 2,365 2,402 18,700
2025/02/26 2,395 2,395 2,347 2,355 39,000
2025/02/25 2,376 2,442 2,353 2,395 55,900
2025/02/21 2,418 2,432 2,374 2,400 92,600
2025/02/20 2,418 2,551 2,418 2,450 71,800
2025/02/19 2,407 2,440 2,375 2,385 19,800
2025/02/18 2,374 2,405 2,374 2,396 26,100
2025/02/17 2,437 2,449 2,355 2,371 48,900
2025/02/14 2,560 2,586 2,463 2,465 78,600
2025/02/13 2,351 2,388 2,344 2,366 32,700
2025/02/12 2,330 2,397 2,330 2,360 34,300
2025/02/10 2,263 2,323 2,255 2,317 24,900
2025/02/07 2,254 2,275 2,253 2,263 11,900
2025/02/06 2,247 2,257 2,241 2,247 10,300
2025/02/05 2,235 2,280 2,228 2,245 30,400
2025/02/04 2,220 2,260 2,220 2,226 22,900
2025/02/03 2,201 2,213 2,164 2,189 26,200
2025/01/31 2,213 2,224 2,198 2,213 13,300
2025/01/30 2,200 2,225 2,185 2,211 22,400
2025/01/29 2,188 2,223 2,188 2,200 40,300
2025/01/28 2,138 2,200 2,116 2,188 25,500
2025/01/27 2,199 2,210 2,130 2,138 29,800
2025/01/24 2,142 2,162 2,119 2,162 29,500
2025/01/23 2,170 2,181 2,134 2,142 24,500
2025/01/22 2,152 2,170 2,146 2,170 22,400
2025/01/21 2,144 2,164 2,132 2,159 17,200
2025/01/20 2,108 2,126 2,107 2,123 14,600
2025/01/17 2,108 2,122 2,053 2,102 25,100
2025/01/16 2,116 2,206 2,108 2,108 27,600
2025/01/15 2,108 2,131 2,101 2,113 12,200
2025/01/14 2,160 2,161 2,085 2,108 31,100
2025/01/10 2,174 2,211 2,174 2,178 20,600
2025/01/09 2,134 2,174 2,125 2,170 25,100
2025/01/08 2,167 2,167 2,120 2,124 25,500
2025/01/07 2,137 2,174 2,124 2,150 38,800
2025/01/06 2,176 2,176 2,103 2,110 65,000
2024/12/30 2,199 2,221 2,168 2,176 24,400
2024/12/27 2,150 2,215 2,150 2,214 41,400
2024/12/26 2,166 2,200 2,161 2,178 74,900
2024/12/25 2,178 2,229 2,146 2,168 33,000
2024/12/24 2,173 2,189 2,149 2,167 22,500
2024/12/23 2,150 2,176 2,150 2,159 23,600
2024/12/20 2,127 2,179 2,127 2,144 32,000
2024/12/19 2,079 2,132 2,079 2,120 64,400
2024/12/18 2,160 2,172 2,127 2,129 47,300
2024/12/17 2,274 2,280 2,166 2,169 74,800
2024/12/16 2,250 2,290 2,243 2,283 29,000
2024/12/13 2,205 2,283 2,205 2,252 41,700
2024/12/12 2,241 2,275 2,205 2,209 39,500
2024/12/11 2,206 2,245 2,205 2,241 49,400
2024/12/10 2,249 2,250 2,194 2,214 39,800
2024/12/09 2,150 2,231 2,150 2,212 69,800
2024/12/06 2,179 2,237 2,178 2,200 52,800
2024/12/05 2,291 2,295 2,226 2,229 64,800
2024/12/04 2,341 2,342 2,255 2,291 71,100
2024/12/03 2,405 2,415 2,372 2,372 71,300
2024/12/02 2,405 2,422 2,405 2,405 34,800
2024/11/29 2,461 2,470 2,418 2,418 13,500
2024/11/28 2,393 2,461 2,393 2,461 28,900
2024/11/27 2,422 2,431 2,403 2,421 55,300
2024/11/26 2,420 2,449 2,401 2,426 22,500
2024/11/25 2,449 2,472 2,400 2,400 44,400
2024/11/22 2,474 2,478 2,404 2,422 19,600
2024/11/21 2,393 2,447 2,370 2,434 31,600
2024/11/20 2,350 2,393 2,348 2,386 33,100
2024/11/19 2,356 2,375 2,321 2,356 41,400
2024/11/18 2,264 2,363 2,264 2,356 37,600
2024/11/15 2,300 2,339 2,272 2,273 68,700
2024/11/14 2,366 2,419 2,280 2,287 168,300
2024/11/13 2,611 2,643 2,594 2,600 25,200
2024/11/12 2,676 2,716 2,642 2,644 34,500
2024/11/11 2,720 2,728 2,651 2,651 49,100
2024/11/08 2,714 2,781 2,700 2,718 21,300
2024/11/07 2,700 2,721 2,671 2,714 20,600
2024/11/06 2,685 2,708 2,660 2,695 29,500
2024/11/05 2,680 2,719 2,651 2,653 20,100
2024/11/01 2,708 2,708 2,648 2,648 29,600
2024/10/31 2,730 2,767 2,730 2,754 20,800
2024/10/30 2,775 2,786 2,721 2,722 37,600
2024/10/29 2,739 2,799 2,735 2,780 8,600
2024/10/28 2,758 2,758 2,706 2,736 17,500
2024/10/25 2,770 2,770 2,696 2,715 28,900
2024/10/24 2,788 2,838 2,739 2,774 32,800
2024/10/23 2,847 2,847 2,790 2,797 12,200
2024/10/22 2,946 2,947 2,815 2,847 42,100
2024/10/21 2,976 3,005 2,950 2,950 20,700
2024/10/18 2,941 2,988 2,926 2,984 26,000
2024/10/17 2,923 2,942 2,895 2,923 15,700
2024/10/16 2,908 2,975 2,894 2,913 11,700
2024/10/15 2,918 2,948 2,890 2,909 12,300
2024/10/11 2,885 2,935 2,885 2,898 11,000
2024/10/10 2,910 2,935 2,882 2,885 11,500
2024/10/09 2,887 2,935 2,887 2,910 8,600
2024/10/08 2,917 2,923 2,880 2,880 12,300
2024/10/07 2,923 2,973 2,919 2,939 12,900
2024/10/04 2,911 2,953 2,909 2,923 16,200
2024/10/03 2,914 2,930 2,883 2,903 15,300
2024/10/02 2,893 2,915 2,855 2,868 29,500
2024/10/01 2,939 2,941 2,883 2,913 17,300
2024/09/30 2,935 2,993 2,924 2,931 37,200
2024/09/27 3,095 3,095 2,991 3,005 23,700
2024/09/26 3,045 3,095 3,005 3,095 47,700
2024/09/25 3,000 3,055 3,000 3,045 14,400
2024/09/24 3,045 3,105 2,998 3,000 27,100
2024/09/20 3,000 3,045 2,992 3,020 30,000
2024/09/19 2,997 3,035 2,953 3,000 32,600
2024/09/18 2,955 2,983 2,885 2,929 41,800
2024/09/17 2,971 2,971 2,863 2,902 43,300
2024/09/13 2,970 2,987 2,923 2,959 46,800
2024/09/12 2,987 3,005 2,929 2,930 75,300
2024/09/11 2,994 3,015 2,939 2,963 23,800
2024/09/10 3,045 3,095 2,995 2,995 17,100
2024/09/09 2,970 3,080 2,936 3,060 24,500
2024/09/06 3,135 3,140 3,025 3,035 20,300
2024/09/05 3,085 3,135 3,055 3,115 23,100
2024/09/04 3,030 3,140 3,010 3,115 45,200
2024/09/03 3,065 3,090 3,010 3,075 23,600
2024/09/02 3,040 3,100 2,992 3,040 22,800
2024/08/30 2,998 3,045 2,998 3,025 15,300
2024/08/29 2,969 3,000 2,941 2,985 19,700
2024/08/28 2,911 2,959 2,898 2,945 16,700
2024/08/27 2,928 2,940 2,887 2,911 9,900
2024/08/26 2,909 2,940 2,884 2,913 31,400
2024/08/23 2,913 2,926 2,881 2,881 10,800
2024/08/22 2,900 2,926 2,841 2,890 19,200
2024/08/21 2,907 2,934 2,881 2,886 13,600
2024/08/20 2,910 2,933 2,889 2,920 15,500
2024/08/19 2,888 2,899 2,834 2,843 9,200

このページの先頭へ