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
2020/12/30 2,573 2,635 2,528 2,625 43,500
2020/12/29 2,520 2,575 2,511 2,563 32,600
2020/12/28 2,541 2,609 2,502 2,515 40,600
2020/12/25 2,558 2,558 2,513 2,537 26,000
2020/12/24 2,545 2,578 2,515 2,558 29,200
2020/12/23 2,506 2,557 2,506 2,537 44,400
2020/12/22 2,620 2,629 2,482 2,495 144,200
2020/12/21 2,638 2,680 2,604 2,633 42,600
2020/12/18 2,757 2,757 2,648 2,653 39,400
2020/12/17 2,767 2,767 2,699 2,759 29,400
2020/12/16 2,820 2,820 2,685 2,730 113,700
2020/12/15 2,741 2,790 2,739 2,770 27,300
2020/12/14 2,852 2,872 2,731 2,741 63,000
2020/12/11 2,785 2,879 2,764 2,856 76,700
2020/12/10 2,606 2,774 2,606 2,764 72,500
2020/12/09 2,624 2,625 2,590 2,625 84,600
2020/12/08 2,530 2,639 2,510 2,637 40,100
2020/12/07 2,697 2,697 2,555 2,559 76,500
2020/12/04 2,579 2,722 2,566 2,718 56,000
2020/12/03 2,628 2,637 2,596 2,622 54,100
2020/12/02 2,730 2,730 2,635 2,678 65,900
2020/12/01 2,720 2,735 2,678 2,731 125,700
2020/11/30 2,680 2,740 2,635 2,717 81,200
2020/11/27 2,525 2,664 2,520 2,630 127,700
2020/11/26 2,404 2,544 2,404 2,529 96,500
2020/11/25 2,457 2,468 2,407 2,445 52,100
2020/11/24 2,371 2,458 2,364 2,420 46,000
2020/11/20 2,311 2,353 2,302 2,352 26,700
2020/11/19 2,316 2,348 2,298 2,345 35,700
2020/11/18 2,352 2,367 2,310 2,350 45,400
2020/11/17 2,376 2,434 2,357 2,424 109,500
2020/11/16 2,300 2,349 2,258 2,346 45,500
2020/11/13 2,315 2,343 2,257 2,288 103,100
2020/11/12 2,364 2,417 2,346 2,415 38,700
2020/11/11 2,408 2,420 2,342 2,388 51,300
2020/11/10 2,479 2,490 2,346 2,379 75,500
2020/11/09 2,548 2,548 2,411 2,470 77,300
2020/11/06 2,490 2,562 2,468 2,536 76,700
2020/11/05 2,320 2,545 2,142 2,530 173,700
2020/11/04 2,270 2,334 2,232 2,324 95,200
2020/11/02 2,246 2,275 2,178 2,220 40,600
2020/10/30 2,296 2,296 2,223 2,246 47,500
2020/10/29 2,288 2,313 2,261 2,292 26,300
2020/10/28 2,351 2,359 2,281 2,315 20,800
2020/10/27 2,201 2,322 2,164 2,315 55,600
2020/10/26 2,281 2,318 2,238 2,245 48,100
2020/10/23 2,402 2,403 2,252 2,310 91,600
2020/10/22 2,410 2,434 2,380 2,410 38,900
2020/10/21 2,488 2,501 2,420 2,432 32,500
2020/10/20 2,500 2,545 2,433 2,475 110,100
2020/10/19 2,377 2,535 2,374 2,526 65,800
2020/10/16 2,420 2,420 2,345 2,395 48,900
2020/10/15 2,472 2,472 2,413 2,435 38,600
2020/10/14 2,449 2,493 2,413 2,472 39,400
2020/10/13 2,558 2,558 2,426 2,459 70,000
2020/10/12 2,488 2,573 2,488 2,570 138,600
2020/10/09 2,400 2,483 2,384 2,474 62,000
2020/10/08 2,322 2,400 2,307 2,393 45,500
2020/10/07 2,384 2,384 2,305 2,344 36,600
2020/10/06 2,400 2,400 2,297 2,335 32,400
2020/10/05 2,350 2,385 2,317 2,361 32,600
2020/10/02 2,414 2,439 2,324 2,343 73,600
2020/09/30 2,310 2,444 2,310 2,364 81,300
2020/09/29 2,229 2,319 2,208 2,307 47,700
2020/09/28 2,281 2,287 2,197 2,240 62,900
2020/09/25 2,206 2,284 2,203 2,283 47,700
2020/09/24 2,251 2,254 2,172 2,189 56,300
2020/09/23 2,327 2,327 2,253 2,259 53,500
2020/09/18 2,229 2,365 2,184 2,356 110,200
2020/09/17 2,192 2,220 2,168 2,210 61,000
2020/09/16 2,165 2,255 2,165 2,228 58,100
2020/09/15 2,097 2,161 2,097 2,155 48,000
2020/09/14 2,110 2,140 2,085 2,096 40,200
2020/09/11 2,049 2,114 2,032 2,114 49,500
2020/09/10 2,075 2,116 2,046 2,048 42,900
2020/09/09 2,147 2,147 2,048 2,092 145,400
2020/09/08 2,160 2,229 2,148 2,229 36,400
2020/09/07 2,202 2,202 2,144 2,166 58,200
2020/09/04 2,240 2,271 2,181 2,223 59,000
2020/09/03 2,263 2,312 2,258 2,297 49,600
2020/09/02 2,280 2,294 2,238 2,263 43,200
2020/09/01 2,200 2,284 2,179 2,269 73,500
2020/08/31 2,100 2,186 2,099 2,179 68,500
2020/08/28 2,120 2,120 2,028 2,058 84,200
2020/08/27 2,040 2,108 2,039 2,100 60,400
2020/08/26 2,007 2,044 1,987 2,040 35,800
2020/08/25 2,003 2,011 1,986 2,007 114,500
2020/08/24 1,981 2,047 1,963 2,034 94,900
2020/08/21 2,008 2,043 1,990 2,010 88,700
2020/08/20 2,059 2,068 2,014 2,028 68,300
2020/08/19 2,070 2,070 2,028 2,039 45,400
2020/08/18 1,995 2,054 1,995 2,043 41,300
2020/08/17 2,024 2,048 1,990 2,004 83,200
2020/08/14 2,016 2,062 2,016 2,045 61,400
2020/08/13 1,959 2,050 1,955 2,042 89,000
2020/08/12 1,945 1,957 1,911 1,955 52,600
2020/08/11 1,925 1,959 1,890 1,949 87,000
2020/08/07 1,947 1,947 1,853 1,911 192,600
2020/08/06 1,867 1,952 1,860 1,950 131,500
2020/08/05 1,935 1,955 1,862 1,879 228,800
2020/08/04 2,002 2,047 1,930 1,935 569,000
2020/08/03 2,366 2,445 2,323 2,430 105,800
2020/07/31 2,300 2,387 2,281 2,293 88,900
2020/07/30 2,198 2,284 2,195 2,275 186,300
2020/07/29 2,107 2,213 2,107 2,174 61,100
2020/07/28 2,125 2,142 2,068 2,107 65,100
2020/07/27 2,137 2,143 2,081 2,138 73,300
2020/07/22 2,249 2,249 2,179 2,187 43,600
2020/07/21 2,214 2,276 2,214 2,276 39,600
2020/07/20 2,168 2,187 2,106 2,187 48,200
2020/07/17 2,303 2,316 2,171 2,180 71,000
2020/07/16 2,336 2,339 2,298 2,303 30,300
2020/07/15 2,268 2,345 2,241 2,345 51,100
2020/07/14 2,298 2,298 2,227 2,241 28,900
2020/07/13 2,260 2,299 2,208 2,299 42,700
2020/07/10 2,201 2,253 2,192 2,228 48,500
2020/07/09 2,314 2,329 2,212 2,222 68,500
2020/07/08 2,351 2,360 2,274 2,285 63,800
2020/07/07 2,334 2,355 2,297 2,341 34,900
2020/07/06 2,240 2,325 2,229 2,286 38,200
2020/07/03 2,144 2,234 2,134 2,224 34,600
2020/07/02 2,180 2,253 2,127 2,159 46,100
2020/07/01 2,276 2,305 2,155 2,180 50,100
2020/06/30 2,296 2,308 2,185 2,240 31,900
2020/06/29 2,299 2,310 2,211 2,246 44,200
2020/06/26 2,324 2,386 2,300 2,323 67,300
2020/06/25 2,329 2,348 2,294 2,314 43,500
2020/06/24 2,400 2,447 2,336 2,351 72,400
2020/06/23 2,312 2,349 2,235 2,334 72,700
2020/06/22 2,225 2,323 2,222 2,280 72,400
2020/06/19 2,173 2,220 2,125 2,215 69,800
2020/06/18 2,122 2,184 2,113 2,171 39,900
2020/06/17 2,095 2,146 2,095 2,138 49,200
2020/06/16 2,053 2,099 2,053 2,095 30,900
2020/06/15 2,070 2,096 2,017 2,051 45,600
2020/06/12 1,993 2,070 1,928 2,049 74,800
2020/06/11 2,099 2,099 2,020 2,020 29,300
2020/06/10 2,050 2,109 2,024 2,101 54,100
2020/06/09 2,080 2,080 1,996 2,015 36,200
2020/06/08 2,060 2,098 2,045 2,056 28,800
2020/06/05 1,990 2,051 1,987 2,040 38,000
2020/06/04 2,000 2,037 1,954 2,033 45,300
2020/06/03 2,093 2,093 1,973 1,994 44,700
2020/06/02 2,010 2,090 2,004 2,069 41,400
2020/06/01 2,022 2,045 1,979 2,017 28,700
2020/05/29 1,967 2,072 1,967 2,031 64,200
2020/05/28 1,935 1,986 1,915 1,977 38,400
2020/05/27 1,904 1,959 1,877 1,948 35,000
2020/05/26 1,950 1,960 1,887 1,913 41,600
2020/05/25 1,914 1,948 1,897 1,943 24,100
2020/05/22 1,887 1,914 1,877 1,895 22,300
2020/05/21 1,925 1,925 1,862 1,887 70,500
2020/05/20 1,885 1,926 1,866 1,907 23,700
2020/05/19 1,929 1,929 1,864 1,891 26,700
2020/05/18 1,838 1,895 1,806 1,894 32,200
2020/05/15 1,844 1,857 1,779 1,833 32,500
2020/05/14 1,915 1,915 1,805 1,813 49,300
2020/05/13 1,976 2,018 1,919 1,928 80,200
2020/05/12 1,867 2,021 1,827 2,000 104,700
2020/05/11 1,801 1,815 1,764 1,787 28,100
2020/05/08 1,738 1,805 1,719 1,784 81,500
2020/05/07 1,747 1,826 1,747 1,818 86,600
2020/05/01 1,737 1,772 1,705 1,715 20,200
2020/04/30 1,810 1,816 1,756 1,766 38,600
2020/04/28 1,732 1,764 1,704 1,757 32,300
2020/04/27 1,690 1,740 1,685 1,732 23,800
2020/04/24 1,672 1,685 1,657 1,681 24,500
2020/04/23 1,721 1,725 1,663 1,687 40,100
2020/04/22 1,610 1,737 1,600 1,735 58,200
2020/04/21 1,735 1,738 1,593 1,606 76,100
2020/04/20 1,735 1,771 1,730 1,760 14,100
2020/04/17 1,743 1,781 1,725 1,735 22,700
2020/04/16 1,740 1,757 1,703 1,742 23,600
2020/04/15 1,708 1,805 1,694 1,746 50,200
2020/04/14 1,627 1,731 1,625 1,709 55,500
2020/04/13 1,612 1,628 1,582 1,613 22,600
2020/04/10 1,622 1,622 1,550 1,606 31,400
2020/04/09 1,592 1,624 1,563 1,622 59,200
2020/04/08 1,488 1,527 1,459 1,512 22,000
2020/04/07 1,497 1,521 1,449 1,502 41,700
2020/04/06 1,392 1,450 1,375 1,445 55,200
2020/04/03 1,414 1,464 1,370 1,392 47,200
2020/04/02 1,456 1,479 1,416 1,444 57,600
2020/04/01 1,581 1,581 1,492 1,501 49,900
2020/03/31 1,566 1,660 1,566 1,621 69,200
2020/03/30 1,541 1,606 1,521 1,606 55,500
2020/03/27 1,600 1,631 1,573 1,621 77,900
2020/03/26 1,508 1,563 1,459 1,542 65,500
2020/03/25 1,565 1,588 1,494 1,569 77,200
2020/03/24 1,385 1,521 1,385 1,497 84,100
2020/03/23 1,270 1,391 1,259 1,378 81,000
2020/03/19 1,402 1,438 1,276 1,300 83,800
2020/03/18 1,512 1,533 1,363 1,372 106,400
2020/03/17 1,422 1,557 1,422 1,512 77,100
2020/03/16 1,422 1,582 1,400 1,482 97,300
2020/03/13 1,300 1,430 1,300 1,392 168,300
2020/03/12 1,519 1,590 1,466 1,471 100,400
2020/03/11 1,671 1,671 1,555 1,567 69,000
2020/03/10 1,400 1,641 1,390 1,631 106,500
2020/03/09 1,532 1,586 1,527 1,546 61,700
2020/03/06 1,642 1,661 1,611 1,617 50,400
2020/03/05 1,655 1,708 1,655 1,682 42,200
2020/03/04 1,611 1,668 1,611 1,635 45,100
2020/03/03 1,783 1,799 1,636 1,639 68,000
2020/03/02 1,670 1,782 1,650 1,749 63,100
2020/02/28 1,739 1,820 1,635 1,666 121,200
2020/02/27 1,986 1,986 1,845 1,859 96,100
2020/02/26 1,945 1,979 1,910 1,946 35,600
2020/02/25 1,920 1,992 1,880 1,985 75,100
2020/02/21 1,985 2,014 1,966 2,002 21,700
2020/02/20 2,046 2,060 1,997 1,998 16,700
2020/02/19 1,980 2,048 1,980 2,025 17,000
2020/02/18 2,002 2,005 1,960 1,987 23,900
2020/02/17 2,022 2,049 1,991 2,022 34,700
2020/02/14 2,052 2,119 2,047 2,068 37,600
2020/02/13 2,025 2,055 1,999 2,052 18,800
2020/02/12 2,028 2,041 2,011 2,033 14,100
2020/02/10 2,010 2,056 2,010 2,044 10,500
2020/02/07 2,064 2,067 2,018 2,045 12,300
2020/02/06 2,045 2,052 2,025 2,045 29,700
2020/02/05 2,022 2,040 2,004 2,017 18,700
2020/02/04 1,951 2,009 1,948 2,006 26,000
2020/02/03 1,866 1,973 1,865 1,963 37,000
2020/01/31 1,962 1,995 1,933 1,981 30,900
2020/01/30 1,962 1,994 1,920 1,963 51,100
2020/01/29 1,977 2,001 1,954 1,991 28,700
2020/01/28 1,926 1,975 1,919 1,967 29,500
2020/01/27 1,979 1,998 1,953 1,953 29,600
2020/01/24 2,065 2,067 2,004 2,012 44,000
2020/01/23 2,155 2,155 2,061 2,061 28,900
2020/01/22 2,130 2,166 2,106 2,113 23,900
2020/01/21 2,089 2,136 2,062 2,131 34,100
2020/01/20 2,084 2,120 2,061 2,063 39,000
2020/01/17 2,157 2,157 2,057 2,068 37,300
2020/01/16 2,130 2,195 2,120 2,163 31,700
2020/01/15 2,143 2,143 2,101 2,130 18,900
2020/01/14 2,141 2,141 2,080 2,134 25,400
2020/01/10 2,100 2,135 2,072 2,073 37,600
2020/01/09 2,090 2,199 2,090 2,134 95,200
2020/01/08 2,029 2,068 1,946 2,054 68,900
2020/01/07 1,933 2,020 1,933 2,000 48,100
2020/01/06 1,901 1,943 1,901 1,922 42,900

このページの先頭へ