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
2015/12/30 2,058 2,090 2,050 2,067 11,800
2015/12/29 2,009 2,059 2,000 2,058 14,200
2015/12/28 1,942 2,020 1,940 2,014 26,900
2015/12/25 1,966 1,992 1,919 1,940 38,900
2015/12/24 2,079 2,079 1,996 1,996 39,200
2015/12/22 1,995 2,068 1,995 2,068 81,600
2015/12/21 2,062 2,063 1,984 2,010 68,600
2015/12/18 2,093 2,108 2,080 2,095 30,900
2015/12/17 2,150 2,168 2,105 2,116 38,000
2015/12/16 2,103 2,160 2,098 2,100 14,400
2015/12/15 2,260 2,260 2,045 2,054 35,300
2015/12/14 2,301 2,301 2,082 2,210 57,600
2015/12/11 2,350 2,351 2,302 2,302 19,800
2015/12/10 2,313 2,369 2,313 2,316 10,500
2015/12/09 2,338 2,360 2,281 2,326 5,700
2015/12/08 2,355 2,390 2,280 2,294 13,000
2015/12/07 2,260 2,350 2,260 2,349 20,000
2015/12/04 2,270 2,270 2,219 2,237 10,700
2015/12/03 2,299 2,300 2,270 2,270 5,000
2015/12/02 2,310 2,335 2,262 2,266 13,400
2015/12/01 2,322 2,350 2,315 2,325 9,700
2015/11/30 2,362 2,390 2,309 2,312 6,700
2015/11/27 2,419 2,458 2,350 2,360 15,000
2015/11/26 2,418 2,425 2,395 2,420 6,400
2015/11/25 2,390 2,418 2,386 2,388 27,200
2015/11/24 2,409 2,428 2,380 2,422 13,400
2015/11/20 2,374 2,394 2,352 2,389 6,700
2015/11/19 2,309 2,389 2,308 2,374 11,800
2015/11/18 2,302 2,350 2,300 2,317 16,400
2015/11/17 2,297 2,315 2,271 2,293 16,900
2015/11/16 2,280 2,284 2,200 2,222 13,500
2015/11/13 2,282 2,349 2,218 2,318 9,100
2015/11/12 2,296 2,339 2,280 2,280 7,400
2015/11/11 2,458 2,458 2,296 2,307 31,500
2015/11/10 2,507 2,510 2,405 2,420 14,600
2015/11/09 2,620 2,620 2,529 2,540 2,500
2015/11/06 2,503 2,569 2,503 2,530 6,100
2015/11/05 2,507 2,510 2,480 2,493 8,400
2015/11/04 2,540 2,550 2,507 2,507 3,800
2015/11/02 2,563 2,580 2,540 2,540 3,800
2015/10/30 2,602 2,624 2,570 2,580 7,500
2015/10/29 2,633 2,647 2,605 2,610 6,600
2015/10/28 2,680 2,710 2,613 2,670 9,500
2015/10/27 2,760 2,784 2,700 2,700 11,100
2015/10/26 2,746 2,790 2,746 2,784 11,000
2015/10/23 2,696 2,777 2,647 2,746 19,600
2015/10/22 2,782 2,789 2,746 2,746 6,500
2015/10/21 2,709 2,786 2,674 2,781 7,800
2015/10/20 2,724 2,740 2,671 2,709 9,200
2015/10/19 2,629 2,775 2,611 2,747 48,500
2015/10/16 2,587 2,644 2,566 2,589 6,000
2015/10/15 2,530 2,611 2,530 2,587 5,500
2015/10/14 2,604 2,604 2,565 2,580 3,800
2015/10/13 2,580 2,589 2,554 2,580 12,300
2015/10/09 2,476 2,550 2,460 2,549 10,400
2015/10/08 2,500 2,500 2,445 2,477 7,900
2015/10/07 2,540 2,540 2,461 2,522 8,100
2015/10/06 2,551 2,569 2,521 2,540 17,100
2015/10/05 2,549 2,549 2,469 2,544 22,400
2015/10/02 2,338 2,380 2,270 2,380 7,600
2015/10/01 2,265 2,350 2,262 2,344 9,200
2015/09/30 2,275 2,349 2,250 2,282 5,000
2015/09/29 2,315 2,315 2,236 2,275 4,900
2015/09/28 2,290 2,360 2,290 2,360 6,000
2015/09/25 2,231 2,280 2,207 2,280 7,800
2015/09/24 2,269 2,293 2,236 2,250 9,800
2015/09/18 2,360 2,380 2,358 2,369 6,400
2015/09/17 2,390 2,396 2,368 2,373 4,400
2015/09/16 2,469 2,476 2,350 2,390 10,300
2015/09/15 2,469 2,485 2,419 2,435 8,500
2015/09/14 2,479 2,480 2,395 2,432 12,800
2015/09/11 2,444 2,488 2,432 2,480 16,400
2015/09/10 2,271 2,439 2,240 2,400 19,500
2015/09/09 2,320 2,350 2,271 2,321 20,800
2015/09/08 2,280 2,342 2,224 2,228 11,000
2015/09/07 2,165 2,300 2,160 2,280 20,000
2015/09/04 2,472 2,472 2,225 2,265 20,600
2015/09/03 2,476 2,519 2,385 2,440 19,600
2015/09/02 2,140 2,430 2,126 2,420 48,100
2015/09/01 2,400 2,400 2,161 2,175 26,500
2015/08/31 2,421 2,433 2,331 2,418 16,000
2015/08/28 2,380 2,498 2,380 2,485 20,900
2015/08/27 2,200 2,379 2,200 2,375 39,000
2015/08/26 2,200 2,300 2,151 2,250 40,600
2015/08/25 1,990 2,218 1,838 2,150 112,800
2015/08/24 2,409 2,466 2,109 2,140 99,100
2015/08/21 2,672 2,698 2,601 2,609 45,100
2015/08/20 2,776 2,840 2,750 2,772 13,000
2015/08/19 2,803 2,846 2,760 2,793 12,800
2015/08/18 2,849 2,866 2,805 2,849 16,800
2015/08/17 2,795 2,910 2,795 2,889 26,300
2015/08/14 2,736 2,820 2,716 2,820 24,100
2015/08/13 2,791 2,848 2,758 2,761 34,400
2015/08/12 2,880 2,880 2,818 2,825 29,500
2015/08/11 2,868 2,902 2,865 2,893 10,100
2015/08/10 2,892 2,915 2,852 2,865 18,700
2015/08/07 2,906 2,940 2,886 2,891 22,100
2015/08/06 2,954 2,958 2,924 2,945 11,700
2015/08/05 2,886 2,988 2,886 2,988 21,900
2015/08/04 2,975 2,989 2,877 2,901 80,800
2015/08/03 3,155 3,180 3,055 3,075 21,000
2015/07/31 3,045 3,175 3,045 3,155 20,700
2015/07/30 3,200 3,215 2,995 3,105 82,800
2015/07/29 3,315 3,395 3,200 3,205 29,400
2015/07/28 3,220 3,340 3,150 3,315 37,600
2015/07/27 3,430 3,495 3,320 3,335 42,800
2015/07/24 3,420 3,460 3,340 3,455 51,000
2015/07/23 3,280 3,475 3,240 3,395 106,800
2015/07/22 3,255 3,350 3,195 3,210 49,600
2015/07/21 3,160 3,370 3,145 3,310 73,200
2015/07/17 3,140 3,350 3,120 3,170 147,300
2015/07/16 3,060 3,100 2,990 3,000 26,500
2015/07/15 2,960 3,065 2,947 3,060 30,500
2015/07/14 2,910 2,960 2,902 2,959 22,900
2015/07/13 2,839 2,935 2,825 2,885 20,900
2015/07/10 2,882 2,900 2,779 2,797 43,300
2015/07/09 2,842 2,921 2,720 2,921 62,000
2015/07/08 3,050 3,090 2,895 2,909 40,800
2015/07/07 2,920 3,040 2,916 3,020 33,300
2015/07/06 2,920 2,945 2,888 2,891 37,900
2015/07/03 2,989 3,020 2,900 2,970 34,200
2015/07/02 3,050 3,050 2,980 2,989 27,400
2015/07/01 3,000 3,020 2,964 3,015 19,800
2015/06/30 2,885 3,015 2,885 2,992 27,400
2015/06/29 2,840 2,927 2,840 2,884 58,600
2015/06/26 3,050 3,070 2,999 3,005 37,900
2015/06/25 3,025 3,140 3,025 3,100 39,600
2015/06/24 3,070 3,075 3,015 3,020 27,500
2015/06/23 3,035 3,085 2,959 3,085 50,900
2015/06/22 2,878 3,060 2,830 3,030 100,700
2015/06/19 2,893 2,895 2,826 2,837 25,300
2015/06/18 2,862 2,918 2,856 2,893 20,700
2015/06/17 2,873 2,890 2,848 2,854 16,800
2015/06/16 2,940 2,940 2,885 2,890 29,800
2015/06/15 2,997 3,000 2,945 2,949 14,400
2015/06/12 2,940 3,020 2,937 3,020 39,200
2015/06/11 2,871 2,926 2,854 2,910 15,000
2015/06/10 2,930 2,945 2,833 2,864 50,900
2015/06/09 3,100 3,105 2,937 2,950 48,700
2015/06/08 3,060 3,160 3,050 3,145 35,500
2015/06/05 2,990 3,110 2,990 3,095 26,300
2015/06/04 2,986 3,035 2,980 3,010 14,100
2015/06/03 3,005 3,015 2,981 2,986 13,900
2015/06/02 3,040 3,040 2,988 3,005 13,500
2015/06/01 3,000 3,080 2,985 2,994 30,200
2015/05/29 2,913 2,980 2,903 2,960 27,000
2015/05/28 2,928 3,030 2,895 2,938 36,000
2015/05/27 2,990 2,990 2,914 2,924 33,300
2015/05/26 3,030 3,030 2,979 2,998 22,700
2015/05/25 2,971 3,040 2,900 3,040 54,400
2015/05/22 3,055 3,060 2,993 2,996 26,300
2015/05/21 3,135 3,135 3,055 3,065 16,000
2015/05/20 3,095 3,150 3,050 3,115 21,800
2015/05/19 3,065 3,095 3,000 3,050 50,900
2015/05/18 3,240 3,240 3,100 3,105 30,100
2015/05/15 3,150 3,225 3,115 3,190 35,900
2015/05/14 3,035 3,140 3,025 3,130 23,800
2015/05/13 3,195 3,200 3,105 3,105 22,900
2015/05/12 3,100 3,200 2,985 3,195 78,200
2015/05/11 3,195 3,255 3,135 3,140 52,400
2015/05/08 3,210 3,275 3,135 3,155 61,800
2015/05/07 3,270 3,270 3,100 3,190 61,000
2015/05/01 3,605 3,725 3,295 3,330 147,600
2015/04/30 3,750 3,750 3,565 3,600 45,800
2015/04/28 3,800 3,850 3,600 3,740 89,100
2015/04/27 3,585 3,740 3,555 3,735 70,100
2015/04/24 3,520 3,775 3,510 3,530 117,800
2015/04/23 3,480 3,495 3,375 3,430 27,700
2015/04/22 3,370 3,445 3,340 3,440 19,900
2015/04/21 3,445 3,460 3,310 3,335 28,600
2015/04/20 3,325 3,460 3,280 3,445 30,400
2015/04/17 3,385 3,425 3,330 3,380 25,300
2015/04/16 3,535 3,535 3,360 3,370 41,300
2015/04/15 3,550 3,605 3,510 3,510 28,500
2015/04/14 3,545 3,625 3,530 3,570 40,200
2015/04/13 3,395 3,520 3,380 3,500 27,600
2015/04/10 3,285 3,475 3,255 3,440 55,600
2015/04/09 3,260 3,345 3,255 3,285 35,900
2015/04/08 3,285 3,310 3,250 3,260 44,800
2015/04/07 3,370 3,390 3,290 3,300 28,000
2015/04/06 3,310 3,410 3,300 3,355 23,100
2015/04/03 3,295 3,450 3,270 3,350 29,400
2015/04/02 3,240 3,330 3,205 3,295 35,000
2015/04/01 3,415 3,415 3,280 3,300 57,000
2015/03/31 3,300 3,465 3,255 3,440 96,500
2015/03/30 3,425 3,500 3,255 3,330 129,900
2015/03/27 3,795 3,935 3,390 3,560 144,200
2015/03/26 3,805 3,850 3,735 3,795 48,000
2015/03/25 3,945 3,945 3,765 3,820 101,600
2015/03/24 3,725 3,930 3,710 3,930 102,600
2015/03/23 3,655 3,945 3,630 3,780 147,500
2015/03/20 3,545 3,635 3,450 3,605 48,500
2015/03/19 3,610 3,720 3,510 3,550 53,000
2015/03/18 3,620 3,740 3,450 3,675 72,900
2015/03/17 3,765 3,840 3,570 3,595 96,100
2015/03/16 3,595 3,915 3,525 3,785 207,800
2015/03/13 3,780 3,785 3,560 3,605 94,900
2015/03/12 3,580 3,775 3,550 3,700 176,600
2015/03/11 3,295 3,540 3,270 3,505 99,300
2015/03/10 3,215 3,385 3,185 3,360 91,900
2015/03/09 3,300 3,310 3,125 3,195 103,800
2015/03/06 3,480 3,600 3,280 3,395 181,800
2015/03/05 3,230 3,455 3,230 3,450 158,900
2015/03/04 3,080 3,360 3,055 3,275 219,500
2015/03/03 2,942 3,100 2,820 3,100 216,900
2015/03/02 3,140 3,150 2,984 3,000 89,700
2015/02/27 3,130 3,240 3,130 3,140 57,000
2015/02/26 3,280 3,280 3,120 3,140 83,600
2015/02/25 3,250 3,275 3,115 3,245 70,600
2015/02/24 3,390 3,390 3,200 3,230 106,400
2015/02/23 3,470 3,500 3,370 3,390 52,900
2015/02/20 3,395 3,520 3,350 3,490 92,600
2015/02/19 3,345 3,450 3,320 3,350 74,600
2015/02/18 3,355 3,425 3,305 3,340 76,100
2015/02/17 3,445 3,475 3,335 3,395 99,300
2015/02/16 3,755 3,785 3,490 3,500 231,600
2015/02/13 3,490 3,950 3,250 3,880 506,800
2015/02/12 3,505 3,540 3,385 3,430 113,700
2015/02/10 3,485 3,620 3,475 3,595 112,100
2015/02/09 3,680 3,715 3,470 3,475 220,400
2015/02/06 3,905 3,915 3,730 3,785 153,900
2015/02/05 4,005 4,045 3,780 3,835 170,400
2015/02/04 4,000 4,140 3,825 4,075 224,000
2015/02/03 4,100 4,335 3,755 3,845 603,800
2015/02/02 3,915 4,305 3,810 4,210 719,100
2015/01/30 3,710 3,730 3,550 3,725 106,300
2015/01/29 3,715 3,945 3,585 3,650 215,000
2015/01/28 3,835 4,080 3,725 3,750 328,500
2015/01/27 3,600 3,980 3,560 3,900 486,500
2015/01/26 3,330 3,850 3,315 3,605 594,100
2015/01/23 3,355 3,430 3,245 3,305 199,800
2015/01/22 3,270 3,295 3,105 3,145 137,800
2015/01/21 3,590 3,635 3,300 3,310 244,500
2015/01/20 3,290 3,745 3,180 3,640 421,000
2015/01/19 3,300 3,435 3,080 3,180 342,800
2015/01/16 3,455 3,610 3,055 3,350 376,100
2015/01/15 3,790 4,050 3,445 3,595 473,300
2015/01/14 3,830 4,250 3,685 3,860 962,900
2015/01/13 3,835 3,940 3,530 3,720 597,000
2015/01/09 4,060 4,655 3,725 3,975 1,562,400
2015/01/08 4,390 4,900 3,920 4,200 1,709,900
2015/01/07 4,350 4,700 4,150 4,320 1,400,400
2015/01/06 3,310 4,075 3,235 4,000 1,800,300
2015/01/05 2,947 3,420 2,947 3,420 931,200

このページの先頭へ