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
2021/12/30 2,853 2,853 2,751 2,762 26,300
2021/12/29 2,878 2,893 2,828 2,840 47,600
2021/12/28 2,783 2,855 2,765 2,843 54,700
2021/12/27 2,779 2,786 2,739 2,758 27,900
2021/12/24 2,793 2,820 2,770 2,779 54,900
2021/12/23 2,798 2,819 2,742 2,751 21,100
2021/12/22 2,716 2,768 2,700 2,765 30,600
2021/12/21 2,640 2,692 2,621 2,675 30,700
2021/12/20 2,697 2,707 2,604 2,609 33,100
2021/12/17 2,756 2,756 2,657 2,671 40,400
2021/12/16 2,793 2,813 2,749 2,756 22,900
2021/12/15 2,743 2,785 2,700 2,716 23,400
2021/12/14 2,807 2,807 2,740 2,743 23,600
2021/12/13 2,858 2,876 2,780 2,798 33,300
2021/12/10 3,000 3,030 2,815 2,818 51,100
2021/12/09 2,988 3,075 2,968 3,015 86,200
2021/12/08 2,987 3,015 2,961 2,988 50,000
2021/12/07 2,845 2,929 2,817 2,929 47,100
2021/12/06 2,773 2,847 2,750 2,815 58,400
2021/12/03 2,700 2,774 2,659 2,774 45,500
2021/12/02 2,700 2,707 2,626 2,677 50,900
2021/12/01 2,674 2,758 2,626 2,731 59,700
2021/11/30 2,787 2,799 2,648 2,648 90,800
2021/11/29 2,810 2,812 2,737 2,737 64,900
2021/11/26 2,932 2,932 2,791 2,830 70,900
2021/11/25 3,015 3,020 2,892 2,922 50,900
2021/11/24 3,115 3,115 2,992 3,030 38,300
2021/11/22 3,180 3,190 3,110 3,115 33,500
2021/11/19 3,200 3,250 3,155 3,190 51,000
2021/11/18 3,300 3,300 3,145 3,155 30,900
2021/11/17 3,360 3,380 3,310 3,315 11,100
2021/11/16 3,315 3,365 3,300 3,355 32,700
2021/11/15 3,300 3,320 3,240 3,305 32,100
2021/11/12 3,230 3,290 3,195 3,260 17,500
2021/11/11 3,220 3,285 3,215 3,235 22,500
2021/11/10 3,170 3,265 3,170 3,215 35,600
2021/11/09 3,255 3,255 3,150 3,170 39,900
2021/11/08 3,300 3,435 3,220 3,230 70,600
2021/11/05 3,280 3,305 3,245 3,285 29,700
2021/11/04 3,220 3,265 3,220 3,260 23,800
2021/11/02 3,220 3,285 3,205 3,210 29,500
2021/11/01 3,285 3,295 3,250 3,285 23,800
2021/10/29 3,225 3,255 3,165 3,220 17,700
2021/10/28 3,170 3,250 3,140 3,225 28,600
2021/10/27 3,170 3,180 3,120 3,170 16,500
2021/10/26 3,140 3,155 3,105 3,110 13,500
2021/10/25 3,115 3,125 3,045 3,070 20,500
2021/10/22 3,130 3,190 3,045 3,145 34,600
2021/10/21 3,180 3,185 3,130 3,130 21,000
2021/10/20 3,275 3,290 3,170 3,180 19,800
2021/10/19 3,125 3,285 3,125 3,265 41,300
2021/10/18 3,150 3,150 3,105 3,130 17,500
2021/10/15 3,070 3,155 3,070 3,145 24,300
2021/10/14 3,035 3,105 3,015 3,080 28,700
2021/10/13 3,010 3,090 3,010 3,055 25,700
2021/10/12 3,070 3,075 2,995 3,030 28,900
2021/10/11 2,997 3,075 2,935 3,075 29,700
2021/10/08 2,968 3,020 2,945 2,997 58,400
2021/10/07 2,939 3,045 2,939 2,965 29,700
2021/10/06 2,950 3,015 2,910 2,910 48,800
2021/10/05 2,942 2,952 2,841 2,918 49,600
2021/10/04 3,100 3,115 2,977 3,005 38,700
2021/10/01 3,135 3,135 3,065 3,070 38,100
2021/09/30 3,155 3,195 3,080 3,120 31,400
2021/09/29 3,070 3,185 3,070 3,175 71,100
2021/09/28 3,175 3,175 3,060 3,145 35,500
2021/09/27 3,080 3,190 3,080 3,160 52,700
2021/09/24 3,125 3,125 2,987 3,020 69,600
2021/09/22 3,055 3,105 3,030 3,080 27,800
2021/09/21 3,090 3,110 3,040 3,055 33,900
2021/09/17 3,085 3,195 3,085 3,185 34,600
2021/09/16 3,190 3,190 3,030 3,090 42,500
2021/09/15 3,090 3,180 3,090 3,175 33,200
2021/09/14 3,095 3,165 3,080 3,155 53,000
2021/09/13 3,080 3,110 3,045 3,105 37,400
2021/09/10 3,015 3,085 3,010 3,080 51,200
2021/09/09 3,010 3,070 2,984 3,010 59,800
2021/09/08 2,960 3,025 2,960 3,010 63,500
2021/09/07 2,950 3,000 2,917 2,938 39,700
2021/09/06 2,880 2,959 2,880 2,946 28,000
2021/09/03 2,873 2,915 2,848 2,880 40,500
2021/09/02 2,837 2,896 2,836 2,878 23,900
2021/09/01 2,860 2,914 2,860 2,881 28,500
2021/08/31 2,832 2,920 2,832 2,910 21,700
2021/08/30 2,846 2,892 2,838 2,874 32,600
2021/08/27 2,945 2,945 2,808 2,847 29,900
2021/08/26 2,919 2,940 2,877 2,930 42,200
2021/08/25 2,830 2,878 2,812 2,877 46,400
2021/08/24 2,769 2,830 2,759 2,800 49,200
2021/08/23 2,640 2,736 2,640 2,719 58,000
2021/08/20 2,644 2,685 2,602 2,616 52,600
2021/08/19 2,539 2,625 2,539 2,594 51,600
2021/08/18 2,490 2,573 2,460 2,562 67,700
2021/08/17 2,505 2,590 2,462 2,468 69,900
2021/08/16 2,565 2,594 2,499 2,505 84,200
2021/08/13 2,616 2,630 2,578 2,598 51,100
2021/08/12 2,601 2,629 2,567 2,617 60,400
2021/08/11 2,658 2,658 2,596 2,625 40,700
2021/08/10 2,625 2,655 2,602 2,644 41,500
2021/08/06 2,638 2,663 2,583 2,656 75,300
2021/08/05 2,699 2,716 2,549 2,549 168,700
2021/08/04 2,807 2,860 2,805 2,827 53,100
2021/08/03 2,816 2,855 2,805 2,822 49,600
2021/08/02 2,784 2,833 2,779 2,827 55,300
2021/07/30 2,850 2,887 2,711 2,734 112,500
2021/07/29 2,911 2,927 2,816 2,845 232,400
2021/07/28 2,988 2,990 2,876 2,884 66,800
2021/07/27 2,975 2,998 2,932 2,988 53,000
2021/07/26 2,934 2,997 2,919 2,941 55,800
2021/07/21 2,898 2,905 2,861 2,900 46,500
2021/07/20 2,840 2,911 2,830 2,849 44,800
2021/07/19 2,910 2,910 2,833 2,865 51,700
2021/07/16 2,874 2,945 2,860 2,916 44,400
2021/07/15 2,892 2,900 2,872 2,889 23,200
2021/07/14 2,890 2,921 2,884 2,901 23,500
2021/07/13 2,951 2,962 2,892 2,896 40,900
2021/07/12 2,945 2,978 2,913 2,951 64,200
2021/07/09 2,899 2,921 2,860 2,890 70,900
2021/07/08 2,886 2,937 2,858 2,922 75,600
2021/07/07 2,917 2,958 2,881 2,901 56,600
2021/07/06 2,900 2,927 2,855 2,892 31,800
2021/07/05 2,908 2,948 2,869 2,890 37,700
2021/07/02 2,898 2,919 2,882 2,893 35,700
2021/07/01 2,925 2,931 2,862 2,872 26,100
2021/06/30 2,929 2,966 2,923 2,930 26,800
2021/06/29 2,894 2,950 2,889 2,939 30,500
2021/06/28 2,900 2,918 2,877 2,906 34,400
2021/06/25 2,895 2,919 2,861 2,900 47,800
2021/06/24 2,954 2,955 2,882 2,894 80,600
2021/06/23 3,080 3,080 2,966 2,983 67,000
2021/06/22 3,050 3,120 3,045 3,080 57,900
2021/06/21 2,945 3,000 2,922 2,974 89,200
2021/06/18 3,025 3,095 3,015 3,015 57,800
2021/06/17 2,985 2,985 2,925 2,954 58,100
2021/06/16 3,085 3,085 2,972 2,999 41,100
2021/06/15 3,150 3,150 3,080 3,085 29,700
2021/06/14 3,145 3,145 3,075 3,100 38,200
2021/06/11 3,200 3,240 3,125 3,140 48,600
2021/06/10 3,090 3,195 3,075 3,170 35,700
2021/06/09 3,055 3,095 3,025 3,090 47,400
2021/06/08 2,964 3,065 2,964 3,055 35,900
2021/06/07 3,010 3,010 2,940 2,986 36,900
2021/06/04 2,950 2,954 2,886 2,908 41,400
2021/06/03 2,996 3,020 2,946 2,969 50,400
2021/06/02 2,910 2,964 2,880 2,952 33,100
2021/06/01 2,933 2,967 2,892 2,922 32,900
2021/05/31 3,065 3,090 2,924 2,946 59,100
2021/05/28 3,065 3,075 2,982 3,030 43,300
2021/05/27 3,105 3,120 3,055 3,065 19,200
2021/05/26 3,085 3,145 3,035 3,125 23,100
2021/05/25 3,095 3,095 3,015 3,085 20,400
2021/05/24 3,050 3,085 2,990 3,030 29,500
2021/05/21 3,020 3,095 2,963 3,050 39,800
2021/05/20 2,869 2,990 2,868 2,967 27,000
2021/05/19 2,900 2,925 2,853 2,881 27,400
2021/05/18 2,836 2,935 2,771 2,908 73,000
2021/05/17 2,970 2,970 2,751 2,787 132,700
2021/05/14 3,085 3,115 2,897 2,920 92,200
2021/05/13 3,000 3,080 2,987 2,994 49,700
2021/05/12 3,255 3,320 2,987 3,035 92,700
2021/05/11 3,210 3,315 3,185 3,210 66,000
2021/05/10 3,480 3,480 3,125 3,210 177,300
2021/05/07 3,260 3,350 3,080 3,350 263,000
2021/05/06 2,865 2,895 2,817 2,848 60,000
2021/04/30 2,911 2,934 2,884 2,891 30,500
2021/04/28 2,937 2,964 2,903 2,932 34,900
2021/04/27 3,020 3,020 2,935 2,966 31,000
2021/04/26 3,040 3,070 3,000 3,030 29,300
2021/04/23 2,917 3,015 2,897 3,010 33,900
2021/04/22 2,897 2,939 2,892 2,917 17,200
2021/04/21 2,847 2,917 2,805 2,872 47,700
2021/04/20 2,952 2,952 2,857 2,876 45,500
2021/04/19 2,970 2,985 2,927 2,952 19,900
2021/04/16 2,959 2,987 2,922 2,968 34,300
2021/04/15 3,000 3,000 2,917 2,973 38,300
2021/04/14 3,010 3,010 2,931 2,986 50,900
2021/04/13 3,045 3,045 2,900 3,010 88,500
2021/04/12 2,891 3,045 2,871 3,000 169,800
2021/04/09 2,762 2,910 2,745 2,905 120,000
2021/04/08 2,654 2,724 2,630 2,712 49,900
2021/04/07 2,620 2,705 2,611 2,640 55,800
2021/04/06 2,595 2,642 2,579 2,630 66,600
2021/04/05 2,593 2,609 2,569 2,586 30,500
2021/04/02 2,555 2,589 2,532 2,579 49,600
2021/04/01 2,538 2,553 2,525 2,543 29,400
2021/03/31 2,530 2,556 2,485 2,500 49,700
2021/03/30 2,531 2,555 2,522 2,524 47,500
2021/03/29 2,510 2,539 2,488 2,531 58,800
2021/03/26 2,495 2,509 2,465 2,494 27,600
2021/03/25 2,447 2,455 2,378 2,445 37,600
2021/03/24 2,436 2,473 2,377 2,413 48,900
2021/03/23 2,479 2,506 2,455 2,457 27,100
2021/03/22 2,486 2,495 2,464 2,480 29,900
2021/03/19 2,428 2,486 2,428 2,486 33,100
2021/03/18 2,437 2,463 2,428 2,452 18,600
2021/03/17 2,420 2,450 2,411 2,447 19,200
2021/03/16 2,448 2,453 2,394 2,440 33,500
2021/03/15 2,438 2,445 2,390 2,431 35,200
2021/03/12 2,402 2,402 2,356 2,401 31,500
2021/03/11 2,315 2,355 2,276 2,352 29,400
2021/03/10 2,362 2,407 2,316 2,325 37,500
2021/03/09 2,250 2,382 2,229 2,362 78,300
2021/03/08 2,265 2,287 2,242 2,255 31,400
2021/03/05 2,191 2,219 2,145 2,219 36,300
2021/03/04 2,195 2,213 2,163 2,207 41,700
2021/03/03 2,276 2,290 2,214 2,236 30,800
2021/03/02 2,296 2,333 2,268 2,279 33,500
2021/03/01 2,256 2,318 2,256 2,305 20,400
2021/02/26 2,272 2,308 2,251 2,256 27,500
2021/02/25 2,392 2,392 2,305 2,318 73,600
2021/02/24 2,401 2,410 2,302 2,309 59,000
2021/02/22 2,450 2,477 2,400 2,400 25,000
2021/02/19 2,422 2,456 2,397 2,449 39,100
2021/02/18 2,522 2,522 2,449 2,450 51,400
2021/02/17 2,540 2,557 2,518 2,532 22,800
2021/02/16 2,563 2,597 2,522 2,551 40,700
2021/02/15 2,670 2,670 2,560 2,613 55,900
2021/02/12 2,648 2,706 2,629 2,698 77,800
2021/02/10 2,583 2,625 2,552 2,615 37,100
2021/02/09 2,545 2,565 2,515 2,559 38,200
2021/02/08 2,546 2,546 2,503 2,518 31,900
2021/02/05 2,492 2,537 2,492 2,525 34,200
2021/02/04 2,462 2,519 2,462 2,502 31,500
2021/02/03 2,482 2,490 2,455 2,472 18,900
2021/02/02 2,470 2,494 2,450 2,472 22,300
2021/02/01 2,459 2,529 2,459 2,484 37,000
2021/01/29 2,489 2,547 2,463 2,471 40,100
2021/01/28 2,526 2,571 2,488 2,488 59,100
2021/01/27 2,501 2,600 2,493 2,597 51,200
2021/01/26 2,501 2,534 2,484 2,521 34,900
2021/01/25 2,505 2,549 2,498 2,548 25,300
2021/01/22 2,510 2,519 2,480 2,499 21,900
2021/01/21 2,410 2,509 2,401 2,506 39,300
2021/01/20 2,480 2,480 2,432 2,432 24,300
2021/01/19 2,530 2,530 2,488 2,499 20,100
2021/01/18 2,511 2,533 2,457 2,532 28,100
2021/01/15 2,572 2,585 2,503 2,506 43,900
2021/01/14 2,621 2,621 2,565 2,586 31,300
2021/01/13 2,585 2,623 2,585 2,596 35,100
2021/01/12 2,545 2,598 2,519 2,580 107,600
2021/01/08 2,489 2,545 2,486 2,545 24,200
2021/01/07 2,575 2,575 2,496 2,509 41,300
2021/01/06 2,574 2,587 2,548 2,553 19,000
2021/01/05 2,578 2,581 2,520 2,552 41,900
2021/01/04 2,580 2,615 2,546 2,583 39,200

このページの先頭へ