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
2016/12/30 2,829 2,890 2,829 2,846 5,000
2016/12/29 2,835 2,896 2,829 2,862 5,300
2016/12/28 2,822 2,903 2,819 2,879 11,900
2016/12/27 2,948 2,948 2,861 2,870 10,400
2016/12/26 2,900 2,945 2,900 2,938 6,200
2016/12/22 2,852 2,900 2,821 2,860 16,200
2016/12/21 2,985 2,999 2,898 2,898 8,400
2016/12/20 2,880 3,000 2,866 3,000 20,400
2016/12/19 2,932 2,980 2,850 2,904 23,900
2016/12/16 2,950 2,988 2,910 2,930 17,500
2016/12/15 2,930 2,940 2,850 2,929 15,600
2016/12/14 2,896 2,950 2,825 2,921 21,900
2016/12/13 2,737 2,950 2,734 2,896 38,500
2016/12/12 2,700 2,779 2,700 2,718 18,700
2016/12/09 2,680 2,683 2,630 2,665 18,600
2016/12/08 2,610 2,700 2,603 2,667 32,700
2016/12/07 2,607 2,640 2,607 2,610 8,800
2016/12/06 2,610 2,620 2,606 2,619 7,600
2016/12/05 2,608 2,638 2,607 2,614 23,300
2016/12/02 2,638 2,650 2,619 2,640 9,700
2016/12/01 2,750 2,750 2,630 2,638 14,700
2016/11/30 2,615 2,693 2,612 2,653 10,100
2016/11/29 2,650 2,675 2,650 2,650 6,000
2016/11/28 2,644 2,660 2,643 2,650 5,700
2016/11/25 2,647 2,680 2,604 2,644 7,200
2016/11/24 2,625 2,680 2,621 2,645 3,500
2016/11/22 2,625 2,626 2,603 2,610 3,000
2016/11/21 2,625 2,698 2,603 2,625 6,100
2016/11/18 2,625 2,650 2,619 2,620 4,100
2016/11/17 2,601 2,650 2,601 2,621 2,800
2016/11/16 2,675 2,675 2,650 2,651 3,900
2016/11/15 2,728 2,740 2,653 2,653 3,900
2016/11/14 2,693 2,778 2,693 2,728 9,100
2016/11/11 2,627 2,700 2,584 2,650 7,100
2016/11/10 2,570 2,600 2,556 2,577 5,400
2016/11/09 2,637 2,640 2,449 2,470 19,300
2016/11/08 2,729 2,729 2,616 2,616 3,200
2016/11/07 2,599 2,729 2,596 2,680 20,400
2016/11/04 2,500 2,528 2,480 2,500 5,200
2016/11/02 2,502 2,531 2,502 2,514 7,500
2016/11/01 2,520 2,549 2,515 2,524 2,100
2016/10/31 2,500 2,520 2,490 2,520 11,700
2016/10/28 2,545 2,545 2,501 2,505 10,400
2016/10/27 2,600 2,600 2,550 2,550 7,200
2016/10/26 2,597 2,608 2,593 2,593 2,600
2016/10/25 2,600 2,623 2,591 2,623 6,900
2016/10/24 2,640 2,640 2,593 2,620 5,200
2016/10/21 2,585 2,633 2,585 2,621 6,900
2016/10/20 2,600 2,603 2,585 2,588 6,400
2016/10/19 2,602 2,615 2,580 2,599 7,800
2016/10/18 2,617 2,645 2,581 2,613 13,600
2016/10/17 2,650 2,650 2,611 2,613 3,400
2016/10/14 2,600 2,633 2,586 2,610 5,300
2016/10/13 2,571 2,639 2,571 2,618 4,000
2016/10/12 2,650 2,650 2,550 2,570 11,100
2016/10/11 2,634 2,651 2,601 2,634 6,300
2016/10/07 2,684 2,684 2,633 2,634 3,600
2016/10/06 2,645 2,680 2,631 2,640 6,000
2016/10/05 2,638 2,638 2,610 2,630 3,800
2016/10/04 2,616 2,652 2,604 2,638 4,700
2016/10/03 2,686 2,686 2,625 2,625 7,700
2016/09/30 2,639 2,640 2,600 2,616 9,600
2016/09/29 2,601 2,635 2,600 2,624 10,300
2016/09/28 2,550 2,598 2,550 2,575 7,000
2016/09/27 2,451 2,560 2,451 2,523 7,400
2016/09/26 2,500 2,555 2,450 2,500 12,400
2016/09/23 2,397 2,462 2,397 2,435 6,900
2016/09/21 2,492 2,497 2,392 2,392 6,900
2016/09/20 2,450 2,450 2,430 2,443 3,700
2016/09/16 2,508 2,510 2,480 2,498 4,000
2016/09/15 2,439 2,547 2,420 2,465 10,500
2016/09/14 2,500 2,521 2,434 2,439 6,300
2016/09/13 2,479 2,490 2,420 2,489 6,800
2016/09/12 2,500 2,515 2,451 2,479 10,000
2016/09/09 2,360 2,549 2,360 2,510 19,600
2016/09/08 2,377 2,377 2,333 2,350 13,400
2016/09/07 2,312 2,397 2,297 2,330 14,200
2016/09/06 2,275 2,329 2,270 2,312 7,400
2016/09/05 2,285 2,299 2,260 2,290 4,500
2016/09/02 2,266 2,319 2,260 2,273 9,400
2016/09/01 2,355 2,360 2,260 2,265 19,600
2016/08/31 2,391 2,391 2,351 2,360 6,300
2016/08/30 2,305 2,368 2,305 2,341 2,800
2016/08/29 2,300 2,360 2,300 2,334 6,500
2016/08/26 2,221 2,277 2,214 2,265 23,200
2016/08/25 2,306 2,311 2,222 2,242 21,200
2016/08/24 2,397 2,407 2,300 2,339 17,700
2016/08/23 2,480 2,480 2,397 2,397 7,400
2016/08/22 2,391 2,473 2,380 2,430 11,300
2016/08/19 2,487 2,487 2,390 2,391 15,200
2016/08/18 2,503 2,540 2,495 2,531 4,000
2016/08/17 2,600 2,610 2,526 2,550 5,000
2016/08/16 2,610 2,610 2,508 2,526 3,700
2016/08/15 2,512 2,691 2,491 2,563 11,500
2016/08/12 2,534 2,549 2,476 2,542 6,500
2016/08/10 2,437 2,470 2,422 2,466 9,100
2016/08/09 2,390 2,480 2,350 2,405 11,700
2016/08/08 2,530 2,537 2,411 2,413 12,800
2016/08/05 2,594 2,630 2,452 2,478 21,300
2016/08/04 2,650 2,699 2,600 2,600 15,400
2016/08/03 2,780 2,814 2,520 2,591 66,600
2016/08/02 2,872 2,980 2,872 2,980 7,500
2016/08/01 2,920 2,922 2,830 2,922 4,900
2016/07/29 2,851 2,938 2,800 2,922 7,000
2016/07/28 2,980 2,980 2,862 2,868 4,800
2016/07/27 3,000 3,035 2,925 2,930 9,900
2016/07/26 3,000 3,000 2,918 2,918 6,300
2016/07/25 2,873 3,050 2,823 3,005 13,100
2016/07/22 2,852 2,876 2,765 2,876 19,500
2016/07/21 2,865 2,942 2,834 2,865 8,700
2016/07/20 2,860 2,889 2,835 2,862 10,300
2016/07/19 2,899 2,937 2,791 2,835 13,500
2016/07/15 2,975 2,975 2,874 2,899 13,500
2016/07/14 3,040 3,045 2,975 2,990 12,600
2016/07/13 3,180 3,215 3,030 3,040 14,300
2016/07/12 3,055 3,165 3,040 3,140 15,100
2016/07/11 3,080 3,080 2,938 2,976 18,900
2016/07/08 2,905 3,015 2,835 2,918 12,500
2016/07/07 3,135 3,135 2,911 2,936 14,100
2016/07/06 3,140 3,140 3,020 3,065 8,800
2016/07/05 3,300 3,300 3,105 3,150 10,900
2016/07/04 3,290 3,330 3,225 3,250 11,600
2016/07/01 3,050 3,285 3,045 3,270 19,100
2016/06/30 3,135 3,135 2,995 2,999 13,100
2016/06/29 3,100 3,100 3,010 3,065 8,300
2016/06/28 2,884 3,075 2,801 3,050 16,400
2016/06/27 2,792 2,860 2,651 2,834 28,100
2016/06/24 3,150 3,200 2,519 2,820 42,700
2016/06/23 3,120 3,150 3,000 3,110 14,600
2016/06/22 3,200 3,200 3,100 3,135 13,200
2016/06/21 3,170 3,245 3,115 3,200 22,400
2016/06/20 3,000 3,130 3,000 3,130 19,200
2016/06/17 2,999 3,170 2,950 3,015 24,100
2016/06/16 3,035 3,105 2,857 2,857 44,400
2016/06/15 2,980 3,200 2,924 3,105 36,700
2016/06/14 3,220 3,255 3,020 3,090 44,700
2016/06/13 3,335 3,430 3,210 3,265 53,900
2016/06/10 3,585 3,585 3,430 3,470 20,800
2016/06/09 3,560 3,700 3,450 3,490 88,600
2016/06/08 3,315 3,530 3,265 3,525 58,900
2016/06/07 3,425 3,480 3,295 3,385 36,000
2016/06/06 3,200 3,460 3,160 3,430 79,100
2016/06/03 3,000 3,235 3,000 3,230 43,100
2016/06/02 3,065 3,065 2,984 3,000 8,300
2016/06/01 3,020 3,135 2,989 3,065 18,600
2016/05/31 3,045 3,045 2,971 3,020 7,500
2016/05/30 2,884 3,030 2,872 3,000 14,200
2016/05/27 2,916 2,946 2,875 2,934 10,400
2016/05/26 3,030 3,065 2,903 2,960 10,400
2016/05/25 3,050 3,050 2,940 3,030 9,800
2016/05/24 3,095 3,120 2,981 3,020 18,400
2016/05/23 2,955 3,045 2,911 3,035 16,000
2016/05/20 2,855 2,943 2,820 2,902 13,400
2016/05/19 2,790 2,916 2,790 2,892 12,400
2016/05/18 2,950 2,950 2,741 2,793 26,800
2016/05/17 2,841 3,045 2,841 2,956 29,600
2016/05/16 3,160 3,160 2,820 2,840 74,700
2016/05/13 3,250 3,250 3,070 3,160 47,800
2016/05/12 3,200 3,350 3,075 3,325 77,300
2016/05/11 3,240 3,240 3,060 3,130 43,000
2016/05/10 2,960 3,250 2,882 3,240 99,400
2016/05/09 2,990 3,030 2,900 3,030 65,700
2016/05/06 2,799 3,100 2,769 3,050 147,700
2016/05/02 2,570 2,714 2,533 2,668 19,000
2016/04/28 2,765 2,765 2,564 2,686 13,500
2016/04/27 2,604 2,772 2,604 2,719 19,500
2016/04/26 2,751 2,751 2,546 2,604 31,000
2016/04/25 2,800 2,810 2,747 2,765 19,700
2016/04/22 2,717 2,767 2,651 2,741 16,600
2016/04/21 2,770 2,779 2,696 2,767 23,900
2016/04/20 2,601 2,680 2,555 2,651 19,900
2016/04/19 2,739 2,780 2,645 2,651 33,800
2016/04/18 2,580 2,744 2,530 2,690 77,500
2016/04/15 2,250 2,540 2,250 2,530 92,500
2016/04/14 2,261 2,279 2,238 2,250 15,100
2016/04/13 2,315 2,320 2,281 2,287 10,700
2016/04/12 2,319 2,332 2,270 2,310 15,600
2016/04/11 2,226 2,279 2,160 2,269 14,400
2016/04/08 2,030 2,132 2,030 2,126 8,600
2016/04/07 2,022 2,080 2,022 2,063 3,400
2016/04/06 2,000 2,038 1,980 2,021 5,200
2016/04/05 2,075 2,095 2,000 2,001 20,700
2016/04/04 2,081 2,134 2,078 2,101 4,900
2016/04/01 2,160 2,190 2,100 2,100 12,200
2016/03/31 2,181 2,187 2,161 2,161 5,200
2016/03/30 2,205 2,239 2,180 2,190 10,100
2016/03/29 2,182 2,253 2,182 2,240 11,300
2016/03/28 2,272 2,297 2,194 2,205 21,200
2016/03/25 2,140 2,180 2,140 2,175 8,900
2016/03/24 2,139 2,170 2,128 2,140 14,600
2016/03/23 2,080 2,154 2,061 2,150 10,000
2016/03/22 2,090 2,090 2,044 2,073 8,100
2016/03/18 2,031 2,061 2,012 2,013 10,600
2016/03/17 2,137 2,140 2,032 2,053 31,400
2016/03/16 2,058 2,133 2,035 2,125 25,600
2016/03/15 2,029 2,050 2,022 2,025 8,000
2016/03/14 2,083 2,083 2,030 2,037 11,400
2016/03/11 2,011 2,056 1,980 2,000 12,200
2016/03/10 1,968 2,100 1,968 2,019 22,400
2016/03/09 1,925 1,985 1,920 1,968 8,500
2016/03/08 1,966 1,985 1,905 1,925 11,400
2016/03/07 1,945 2,010 1,945 1,990 14,300
2016/03/04 1,945 1,945 1,916 1,916 4,200
2016/03/03 1,910 1,950 1,910 1,918 11,100
2016/03/02 1,875 1,917 1,875 1,915 10,500
2016/03/01 1,855 1,914 1,855 1,873 16,100
2016/02/29 1,839 1,866 1,837 1,850 6,300
2016/02/26 1,840 1,854 1,824 1,830 5,900
2016/02/25 1,851 1,875 1,839 1,853 16,400
2016/02/24 1,878 1,917 1,870 1,886 12,400
2016/02/23 1,930 1,935 1,874 1,909 13,900
2016/02/22 1,900 1,955 1,870 1,923 10,100
2016/02/19 1,900 1,900 1,850 1,880 14,100
2016/02/18 1,990 1,990 1,909 1,915 13,700
2016/02/17 1,970 2,014 1,840 1,927 16,700
2016/02/16 1,933 2,026 1,912 1,970 17,000
2016/02/15 1,982 1,982 1,850 1,934 37,700
2016/02/12 1,726 1,744 1,460 1,583 66,100
2016/02/10 1,870 1,888 1,800 1,846 34,200
2016/02/09 1,910 1,929 1,869 1,872 27,800
2016/02/08 1,945 2,005 1,902 1,975 12,800
2016/02/05 2,000 2,019 1,896 1,957 26,500
2016/02/04 2,055 2,077 2,019 2,034 11,700
2016/02/03 2,100 2,100 2,055 2,060 11,100
2016/02/02 2,242 2,242 2,141 2,146 16,600
2016/02/01 2,251 2,251 2,215 2,224 19,500
2016/01/29 2,219 2,219 2,150 2,200 12,500
2016/01/28 2,115 2,190 2,096 2,190 21,200
2016/01/27 2,050 2,100 2,050 2,090 10,100
2016/01/26 2,020 2,065 1,960 2,045 10,600
2016/01/25 2,083 2,083 2,000 2,026 22,100
2016/01/22 1,870 1,913 1,870 1,913 8,700
2016/01/21 1,899 1,912 1,830 1,830 23,200
2016/01/20 1,980 1,980 1,875 1,894 14,400
2016/01/19 1,959 1,980 1,915 1,967 8,700
2016/01/18 1,900 1,969 1,891 1,959 22,400
2016/01/15 2,011 2,028 1,998 2,007 15,800
2016/01/14 1,975 1,975 1,900 1,975 22,200
2016/01/13 1,985 2,015 1,975 1,995 16,600
2016/01/12 2,080 2,080 1,936 1,956 21,000
2016/01/08 1,998 2,088 1,985 2,083 20,600
2016/01/07 2,005 2,021 1,985 1,998 15,300
2016/01/06 2,048 2,070 2,029 2,032 11,400
2016/01/05 2,090 2,090 2,024 2,053 19,900
2016/01/04 2,056 2,110 2,050 2,090 11,300

このページの先頭へ