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
2018/12/28 1,167 1,246 1,167 1,200 156,800
2018/12/27 1,152 1,177 1,115 1,167 126,500
2018/12/26 1,107 1,108 1,047 1,062 116,000
2018/12/25 1,061 1,100 1,025 1,034 337,300
2018/12/21 1,086 1,184 1,086 1,156 234,200
2018/12/20 1,211 1,220 1,116 1,146 263,500
2018/12/19 1,269 1,289 1,216 1,228 129,800
2018/12/18 1,315 1,325 1,201 1,215 274,000
2018/12/17 1,395 1,400 1,346 1,354 89,200
2018/12/14 1,458 1,458 1,382 1,383 129,500
2018/12/13 1,443 1,465 1,414 1,458 61,900
2018/12/12 1,400 1,437 1,380 1,428 52,300
2018/12/11 1,430 1,441 1,392 1,397 54,200
2018/12/10 1,410 1,431 1,387 1,394 72,500
2018/12/07 1,478 1,515 1,416 1,422 95,300
2018/12/06 1,480 1,487 1,428 1,453 97,000
2018/12/05 1,470 1,532 1,457 1,487 57,800
2018/12/04 1,589 1,596 1,511 1,526 60,100
2018/12/03 1,568 1,595 1,546 1,574 69,800
2018/11/30 1,511 1,528 1,479 1,524 47,500
2018/11/29 1,506 1,558 1,506 1,513 60,600
2018/11/28 1,455 1,489 1,445 1,476 47,700
2018/11/27 1,462 1,485 1,432 1,442 52,700
2018/11/26 1,419 1,468 1,404 1,432 39,300
2018/11/22 1,432 1,449 1,400 1,446 37,300
2018/11/21 1,389 1,446 1,382 1,408 54,600
2018/11/20 1,441 1,454 1,409 1,429 71,800
2018/11/19 1,454 1,490 1,423 1,471 102,600
2018/11/16 1,488 1,488 1,434 1,442 59,700
2018/11/15 1,453 1,501 1,424 1,473 66,500
2018/11/14 1,510 1,529 1,448 1,461 78,700
2018/11/13 1,498 1,531 1,460 1,501 98,100
2018/11/12 1,585 1,608 1,538 1,546 63,600
2018/11/09 1,639 1,648 1,594 1,609 69,200
2018/11/08 1,723 1,727 1,619 1,639 163,600
2018/11/07 1,682 1,711 1,606 1,683 112,300
2018/11/06 1,744 1,770 1,661 1,676 92,600
2018/11/05 1,649 1,793 1,610 1,708 194,700
2018/11/02 1,600 1,628 1,568 1,610 96,400
2018/11/01 1,545 1,589 1,521 1,572 86,900
2018/10/31 1,514 1,561 1,492 1,553 61,300
2018/10/30 1,377 1,512 1,370 1,487 189,600
2018/10/29 1,448 1,493 1,406 1,411 193,200
2018/10/26 1,590 1,600 1,439 1,457 226,300
2018/10/25 1,611 1,624 1,558 1,568 132,200
2018/10/24 1,705 1,730 1,653 1,687 58,900
2018/10/23 1,712 1,728 1,656 1,705 66,400
2018/10/22 1,719 1,740 1,661 1,716 67,500
2018/10/19 1,660 1,736 1,646 1,725 96,900
2018/10/18 1,706 1,731 1,679 1,690 45,700
2018/10/17 1,704 1,744 1,694 1,704 68,300
2018/10/16 1,680 1,702 1,641 1,664 70,700
2018/10/15 1,741 1,741 1,678 1,691 64,800
2018/10/12 1,689 1,780 1,689 1,737 95,400
2018/10/11 1,612 1,713 1,590 1,693 301,000
2018/10/10 1,782 1,815 1,733 1,772 66,000
2018/10/09 1,796 1,799 1,747 1,776 81,400
2018/10/05 1,838 1,875 1,805 1,828 77,500
2018/10/04 1,898 1,912 1,830 1,868 60,800
2018/10/03 1,950 1,950 1,873 1,896 93,200
2018/10/02 2,041 2,047 1,931 1,950 135,400
2018/10/01 2,009 2,025 1,984 2,018 76,900
2018/09/28 1,990 2,025 1,939 1,977 85,700
2018/09/27 2,030 2,030 1,951 1,975 115,700
2018/09/26 1,957 2,040 1,950 2,010 177,100
2018/09/25 1,945 1,945 1,888 1,928 70,700
2018/09/21 1,916 1,969 1,900 1,908 193,100
2018/09/20 1,919 1,925 1,883 1,901 102,900
2018/09/19 1,814 1,927 1,805 1,891 209,500
2018/09/18 1,766 1,804 1,730 1,769 92,100
2018/09/14 1,709 1,779 1,696 1,764 77,400
2018/09/13 1,701 1,719 1,687 1,692 78,100
2018/09/12 1,744 1,760 1,695 1,705 66,400
2018/09/11 1,767 1,785 1,738 1,743 42,100
2018/09/10 1,754 1,805 1,749 1,767 68,300
2018/09/07 1,730 1,773 1,705 1,753 82,100
2018/09/06 1,755 1,768 1,702 1,734 93,200
2018/09/05 1,820 1,829 1,780 1,781 57,900
2018/09/04 1,785 1,855 1,779 1,820 67,000
2018/09/03 1,858 1,863 1,770 1,787 108,900
2018/08/31 1,862 1,880 1,825 1,863 59,400
2018/08/30 1,857 1,910 1,814 1,891 170,500
2018/08/29 1,806 1,863 1,805 1,840 54,800
2018/08/28 1,892 1,892 1,800 1,807 118,700
2018/08/27 1,848 1,868 1,814 1,862 74,400
2018/08/24 1,824 1,833 1,779 1,833 55,000
2018/08/23 1,775 1,834 1,762 1,829 74,600
2018/08/22 1,719 1,778 1,682 1,769 117,000
2018/08/21 1,705 1,749 1,700 1,724 83,600
2018/08/20 1,780 1,807 1,715 1,722 83,800
2018/08/17 1,789 1,809 1,769 1,789 73,000
2018/08/16 1,816 1,817 1,692 1,786 284,200
2018/08/15 1,851 1,860 1,791 1,852 139,800
2018/08/14 1,820 1,860 1,796 1,852 127,300
2018/08/13 1,800 1,841 1,768 1,820 164,400
2018/08/10 1,802 1,830 1,770 1,784 130,200
2018/08/09 1,790 1,845 1,763 1,822 153,900
2018/08/08 1,711 1,781 1,711 1,769 214,400
2018/08/07 1,787 1,787 1,692 1,718 211,600
2018/08/06 1,776 1,881 1,774 1,807 469,900
2018/08/03 1,807 1,808 1,725 1,756 502,000
2018/08/02 1,927 1,963 1,782 1,828 875,900
2018/08/01 2,047 2,054 2,005 2,050 304,500
2018/07/31 1,989 2,049 1,957 2,024 280,200
2018/07/30 2,012 2,050 1,960 1,976 912,800
2018/07/27 2,097 2,100 1,984 2,011 371,600
2018/07/26 2,135 2,166 2,089 2,150 121,700
2018/07/25 2,070 2,136 2,040 2,135 122,400
2018/07/24 2,065 2,081 2,023 2,061 103,300
2018/07/23 2,030 2,055 2,000 2,047 127,200
2018/07/20 2,083 2,094 1,971 2,038 356,200
2018/07/19 2,101 2,196 2,087 2,144 176,700
2018/07/18 2,078 2,117 2,044 2,092 214,400
2018/07/17 2,120 2,130 2,047 2,083 151,600
2018/07/13 2,085 2,127 2,047 2,110 223,900
2018/07/12 2,089 2,109 2,039 2,106 232,900
2018/07/11 2,112 2,175 2,058 2,108 147,100
2018/07/10 2,291 2,322 2,050 2,099 411,500
2018/07/09 2,150 2,291 2,103 2,291 367,100
2018/07/06 2,050 2,191 2,023 2,129 318,300
2018/07/05 2,136 2,152 2,057 2,075 252,800
2018/07/04 2,200 2,201 2,157 2,173 132,900
2018/07/03 2,256 2,307 2,189 2,225 305,500
2018/07/02 2,462 2,471 2,258 2,274 371,500
2018/06/29 2,487 2,506 2,445 2,492 191,100
2018/06/28 2,582 2,613 2,466 2,501 204,000
2018/06/27 2,680 2,723 2,606 2,623 194,800
2018/06/26 2,617 2,796 2,601 2,730 151,600
2018/06/25 2,718 2,819 2,642 2,683 164,400
2018/06/22 2,626 2,703 2,590 2,703 93,600
2018/06/21 2,626 2,739 2,620 2,643 148,100
2018/06/20 2,601 2,670 2,475 2,659 131,800
2018/06/19 2,635 2,690 2,529 2,618 209,900
2018/06/18 2,546 2,669 2,546 2,656 280,500
2018/06/15 2,454 2,560 2,417 2,539 210,100
2018/06/14 2,538 2,543 2,416 2,445 165,000
2018/06/13 2,511 2,573 2,384 2,524 168,500
2018/06/12 2,428 2,526 2,427 2,523 107,400
2018/06/11 2,418 2,492 2,350 2,420 127,700
2018/06/08 2,500 2,567 2,401 2,447 167,300
2018/06/07 2,529 2,597 2,453 2,510 209,500
2018/06/06 2,460 2,520 2,415 2,480 161,300
2018/06/05 2,400 2,477 2,370 2,460 190,600
2018/06/04 2,330 2,401 2,276 2,387 379,600
2018/06/01 2,123 2,184 2,112 2,166 64,800
2018/05/31 2,150 2,166 2,118 2,119 54,500
2018/05/30 2,088 2,179 2,072 2,118 91,700
2018/05/29 2,191 2,191 2,080 2,132 87,100
2018/05/28 2,213 2,249 2,144 2,191 101,600
2018/05/25 2,104 2,212 2,090 2,210 87,600
2018/05/24 2,109 2,168 2,070 2,121 87,600
2018/05/23 2,210 2,210 2,100 2,111 99,500
2018/05/22 2,199 2,250 2,130 2,214 161,800
2018/05/21 2,060 2,210 2,045 2,200 184,800
2018/05/18 2,038 2,100 2,024 2,060 78,100
2018/05/17 1,944 2,080 1,944 2,051 166,800
2018/05/16 1,946 1,996 1,928 1,958 55,800
2018/05/15 2,007 2,014 1,927 1,945 108,000
2018/05/14 2,005 2,100 2,005 2,017 125,800
2018/05/11 1,923 2,028 1,872 2,000 203,100
2018/05/10 1,999 2,000 1,901 1,960 117,300
2018/05/09 1,912 2,028 1,845 2,019 306,100
2018/05/08 1,897 1,955 1,821 1,935 468,700
2018/05/07 1,601 1,669 1,588 1,657 138,400
2018/05/02 1,577 1,613 1,564 1,588 62,100
2018/05/01 1,552 1,594 1,536 1,553 67,000
2018/04/27 1,542 1,556 1,511 1,534 57,100
2018/04/26 1,507 1,559 1,507 1,528 93,100
2018/04/25 1,571 1,577 1,530 1,532 83,500
2018/04/24 1,609 1,609 1,556 1,570 68,000
2018/04/23 1,634 1,634 1,556 1,575 87,900
2018/04/20 1,589 1,651 1,585 1,644 37,800
2018/04/19 1,630 1,637 1,576 1,597 59,400
2018/04/18 1,600 1,660 1,591 1,626 51,100
2018/04/17 1,613 1,626 1,530 1,600 88,100
2018/04/16 1,695 1,709 1,589 1,606 112,900
2018/04/13 1,695 1,727 1,685 1,714 37,300
2018/04/12 1,679 1,745 1,679 1,695 28,600
2018/04/11 1,743 1,745 1,675 1,697 72,600
2018/04/10 1,769 1,797 1,736 1,761 31,500
2018/04/09 1,774 1,778 1,704 1,773 47,700
2018/04/06 1,810 1,816 1,774 1,801 51,900
2018/04/05 1,800 1,839 1,783 1,810 71,900
2018/04/04 1,890 1,897 1,796 1,823 70,300
2018/04/03 1,810 1,900 1,801 1,870 53,600
2018/04/02 1,904 1,918 1,837 1,865 63,600
2018/03/30 1,806 1,876 1,792 1,876 76,500
2018/03/29 1,778 1,820 1,736 1,785 90,200
2018/03/28 1,731 1,782 1,720 1,736 42,300
2018/03/27 1,793 1,816 1,711 1,741 70,100
2018/03/26 1,652 1,763 1,600 1,758 128,000
2018/03/23 1,700 1,730 1,696 1,698 96,600
2018/03/22 1,780 1,790 1,750 1,775 54,700
2018/03/20 1,780 1,822 1,756 1,781 150,500
2018/03/19 1,910 1,910 1,772 1,820 163,500
2018/03/16 1,925 1,961 1,911 1,945 149,300
2018/03/15 1,960 1,960 1,904 1,920 61,000
2018/03/14 1,979 2,009 1,916 1,941 162,400
2018/03/13 1,949 1,962 1,905 1,926 108,200
2018/03/12 2,050 2,050 1,912 1,950 183,100
2018/03/09 2,050 2,050 1,985 2,010 149,300
2018/03/08 1,938 1,986 1,910 1,980 169,000
2018/03/07 2,014 2,016 1,925 1,935 123,300
2018/03/06 2,067 2,100 2,012 2,034 206,900
2018/03/05 2,021 2,024 1,880 1,897 146,900
2018/03/02 1,978 2,030 1,904 2,008 115,100
2018/03/01 2,032 2,060 1,971 2,028 145,800
2018/02/28 2,038 2,120 2,026 2,064 140,600
2018/02/27 2,065 2,134 2,040 2,088 227,800
2018/02/26 1,963 2,069 1,960 2,036 194,300
2018/02/23 1,949 2,007 1,943 1,983 197,000
2018/02/22 1,833 1,949 1,831 1,930 172,900
2018/02/21 1,800 1,921 1,783 1,869 144,800
2018/02/20 1,848 1,850 1,754 1,823 117,500
2018/02/19 1,798 1,847 1,769 1,839 167,100
2018/02/16 1,758 1,791 1,704 1,759 178,900
2018/02/15 1,585 1,730 1,576 1,730 211,200
2018/02/14 1,562 1,640 1,525 1,615 260,400
2018/02/13 1,540 1,544 1,463 1,492 95,800
2018/02/09 1,430 1,530 1,426 1,521 135,900
2018/02/08 1,500 1,590 1,491 1,576 93,700
2018/02/07 1,625 1,639 1,480 1,484 163,100
2018/02/06 1,436 1,560 1,427 1,521 479,200
2018/02/05 1,640 1,691 1,580 1,666 315,200
2018/02/02 1,737 1,740 1,663 1,693 271,200
2018/02/01 1,801 1,805 1,681 1,764 496,100
2018/01/31 1,950 1,950 1,823 1,841 358,200
2018/01/30 1,975 2,096 1,966 2,008 255,200
2018/01/29 1,925 2,000 1,900 1,962 229,300
2018/01/26 1,866 1,902 1,824 1,898 114,700
2018/01/25 1,757 1,904 1,746 1,866 194,700
2018/01/24 1,783 1,783 1,726 1,757 83,700
2018/01/23 1,768 1,786 1,720 1,756 95,500
2018/01/22 1,667 1,778 1,661 1,775 167,100
2018/01/19 1,625 1,667 1,622 1,655 93,300
2018/01/18 1,670 1,675 1,611 1,626 127,900
2018/01/17 1,650 1,676 1,631 1,659 131,200
2018/01/16 1,650 1,663 1,551 1,619 111,000
2018/01/15 1,700 1,700 1,625 1,642 168,500
2018/01/12 1,577 1,649 1,572 1,639 161,500
2018/01/11 1,500 1,583 1,500 1,557 155,000
2018/01/10 1,516 1,524 1,499 1,503 94,100
2018/01/09 1,522 1,530 1,482 1,519 89,600
2018/01/05 1,485 1,550 1,485 1,510 101,800
2018/01/04 1,482 1,485 1,460 1,475 32,700

このページの先頭へ