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
2023/12/29 2,930 2,950 2,895 2,943 29,500
2023/12/28 2,845 2,937 2,834 2,937 35,400
2023/12/27 2,830 2,888 2,825 2,881 37,900
2023/12/26 2,792 2,825 2,774 2,800 26,500
2023/12/25 2,785 2,827 2,782 2,801 29,000
2023/12/22 2,723 2,787 2,723 2,774 38,500
2023/12/21 2,670 2,772 2,644 2,754 44,500
2023/12/20 2,714 2,746 2,706 2,716 47,700
2023/12/19 2,586 2,668 2,586 2,667 38,100
2023/12/18 2,589 2,618 2,574 2,604 28,300
2023/12/15 2,602 2,630 2,583 2,619 30,500
2023/12/14 2,635 2,706 2,612 2,616 34,100
2023/12/13 2,678 2,690 2,622 2,631 47,500
2023/12/12 2,674 2,721 2,641 2,684 47,200
2023/12/11 2,575 2,649 2,569 2,649 53,000
2023/12/08 2,507 2,550 2,498 2,535 63,200
2023/12/07 2,589 2,589 2,528 2,545 45,900
2023/12/06 2,570 2,593 2,555 2,593 63,300
2023/12/05 2,624 2,641 2,585 2,585 39,100
2023/12/04 2,653 2,656 2,600 2,630 58,600
2023/12/01 2,768 2,769 2,703 2,703 20,300
2023/11/30 2,811 2,834 2,743 2,765 26,700
2023/11/29 2,805 2,838 2,805 2,811 13,100
2023/11/28 2,828 2,845 2,798 2,827 16,500
2023/11/27 2,883 2,909 2,822 2,826 20,300
2023/11/24 2,935 2,959 2,878 2,882 20,100
2023/11/22 2,942 2,980 2,933 2,933 24,900
2023/11/21 2,900 2,952 2,899 2,943 30,500
2023/11/20 2,816 2,884 2,816 2,875 21,400
2023/11/17 2,810 2,849 2,800 2,833 24,800
2023/11/16 2,900 2,900 2,806 2,806 28,400
2023/11/15 2,830 2,900 2,798 2,865 33,600
2023/11/14 2,860 2,871 2,788 2,788 23,200
2023/11/13 2,921 2,921 2,833 2,867 33,600
2023/11/10 2,896 2,896 2,843 2,886 29,100
2023/11/09 2,810 2,906 2,810 2,884 59,000
2023/11/08 2,800 2,856 2,783 2,810 63,900
2023/11/07 2,799 2,833 2,716 2,750 125,600
2023/11/06 2,952 2,983 2,918 2,944 64,100
2023/11/02 2,781 2,824 2,781 2,802 31,500
2023/11/01 2,805 2,819 2,754 2,775 57,300
2023/10/31 2,670 2,761 2,670 2,758 41,000
2023/10/30 2,701 2,740 2,688 2,697 34,500
2023/10/27 2,720 2,783 2,712 2,733 45,100
2023/10/26 2,672 2,743 2,672 2,720 59,400
2023/10/25 2,748 2,776 2,710 2,722 25,300
2023/10/24 2,684 2,768 2,664 2,748 46,000
2023/10/23 2,773 2,786 2,684 2,684 50,900
2023/10/20 2,807 2,826 2,784 2,803 22,500
2023/10/19 2,850 2,850 2,795 2,807 16,700
2023/10/18 2,818 2,857 2,800 2,851 24,200
2023/10/17 2,753 2,847 2,753 2,838 23,000
2023/10/16 2,762 2,793 2,735 2,753 37,000
2023/10/13 2,891 2,891 2,790 2,793 27,100
2023/10/12 2,887 2,913 2,849 2,913 22,700
2023/10/11 2,865 2,897 2,865 2,886 35,100
2023/10/10 2,790 2,850 2,790 2,837 44,900
2023/10/06 2,790 2,797 2,746 2,790 54,000
2023/10/05 2,774 2,799 2,746 2,761 51,300
2023/10/04 2,740 2,773 2,711 2,745 78,600
2023/10/03 2,853 2,874 2,781 2,790 74,200
2023/10/02 2,962 2,982 2,836 2,837 50,900
2023/09/29 2,999 3,000 2,958 2,980 14,700
2023/09/28 3,000 3,035 2,958 2,972 29,000
2023/09/27 2,989 3,030 2,974 3,020 27,800
2023/09/26 3,055 3,055 3,000 3,010 22,100
2023/09/25 2,988 3,050 2,976 3,050 35,000
2023/09/22 2,956 2,988 2,952 2,957 39,600
2023/09/21 3,000 3,025 2,926 2,955 69,700
2023/09/20 3,045 3,080 3,005 3,010 41,600
2023/09/19 3,075 3,085 3,030 3,045 31,500
2023/09/15 2,985 3,080 2,980 3,065 47,700
2023/09/14 3,050 3,085 3,010 3,025 27,800
2023/09/13 3,075 3,085 3,040 3,050 27,200
2023/09/12 3,080 3,125 3,045 3,075 32,200
2023/09/11 3,105 3,160 3,050 3,080 33,300
2023/09/08 3,110 3,130 3,060 3,070 39,100
2023/09/07 3,155 3,170 3,100 3,115 40,600
2023/09/06 3,150 3,200 3,150 3,185 36,500
2023/09/05 3,080 3,140 3,080 3,140 38,300
2023/09/04 3,115 3,130 3,080 3,095 28,100
2023/09/01 3,090 3,120 3,075 3,095 29,900
2023/08/31 3,035 3,100 3,015 3,085 41,500
2023/08/30 3,100 3,135 3,030 3,035 77,100
2023/08/29 3,020 3,075 3,010 3,075 51,500
2023/08/28 2,980 3,035 2,962 3,020 50,500
2023/08/25 2,881 2,974 2,859 2,954 34,700
2023/08/24 2,901 2,939 2,884 2,926 30,500
2023/08/23 2,819 2,880 2,819 2,880 25,500
2023/08/22 2,763 2,822 2,763 2,807 22,100
2023/08/21 2,753 2,774 2,744 2,758 23,300
2023/08/18 2,796 2,796 2,740 2,753 28,400
2023/08/17 2,817 2,854 2,791 2,827 26,800
2023/08/16 2,820 2,856 2,791 2,842 32,600
2023/08/15 2,913 2,913 2,841 2,848 37,600
2023/08/14 2,885 2,941 2,876 2,893 45,700
2023/08/10 2,932 2,937 2,870 2,876 33,000
2023/08/09 2,920 2,932 2,867 2,932 48,900
2023/08/08 2,900 2,946 2,870 2,905 69,600
2023/08/07 2,776 2,884 2,753 2,870 100,100
2023/08/04 2,625 2,809 2,625 2,791 186,300
2023/08/03 2,570 2,599 2,551 2,575 61,400
2023/08/02 2,647 2,649 2,606 2,610 33,200
2023/08/01 2,635 2,674 2,619 2,661 39,700
2023/07/31 2,748 2,755 2,590 2,649 92,900
2023/07/28 2,734 2,761 2,704 2,727 47,700
2023/07/27 2,729 2,774 2,697 2,770 46,900
2023/07/26 2,720 2,737 2,699 2,721 37,800
2023/07/25 2,725 2,729 2,698 2,715 30,200
2023/07/24 2,698 2,779 2,685 2,715 63,400
2023/07/21 2,669 2,698 2,630 2,690 66,700
2023/07/20 2,630 2,690 2,581 2,680 100,000
2023/07/19 2,601 2,661 2,598 2,650 66,700
2023/07/18 2,555 2,588 2,540 2,587 45,600
2023/07/14 2,500 2,554 2,500 2,522 39,800
2023/07/13 2,450 2,492 2,425 2,488 47,700
2023/07/12 2,500 2,500 2,453 2,454 20,400
2023/07/11 2,473 2,498 2,453 2,482 27,300
2023/07/10 2,400 2,451 2,382 2,435 82,300
2023/07/07 2,400 2,423 2,361 2,375 69,600
2023/07/06 2,427 2,448 2,410 2,422 51,100
2023/07/05 2,515 2,515 2,465 2,465 39,500
2023/07/04 2,513 2,553 2,513 2,541 41,500
2023/07/03 2,567 2,590 2,544 2,563 54,800
2023/06/30 2,551 2,575 2,528 2,564 35,900
2023/06/29 2,500 2,567 2,500 2,551 35,700
2023/06/28 2,509 2,522 2,487 2,497 27,900
2023/06/27 2,470 2,487 2,450 2,483 37,900
2023/06/26 2,462 2,493 2,431 2,468 39,400
2023/06/23 2,536 2,540 2,424 2,451 76,000
2023/06/22 2,533 2,548 2,495 2,521 50,100
2023/06/21 2,524 2,549 2,513 2,533 48,900
2023/06/20 2,578 2,578 2,524 2,549 56,300
2023/06/19 2,627 2,627 2,577 2,601 56,700
2023/06/16 2,521 2,611 2,521 2,604 57,100
2023/06/15 2,549 2,559 2,511 2,543 64,100
2023/06/14 2,613 2,613 2,535 2,549 72,900
2023/06/13 2,577 2,605 2,512 2,563 61,000
2023/06/12 2,580 2,611 2,551 2,557 65,400
2023/06/09 2,583 2,649 2,531 2,560 88,200
2023/06/08 2,498 2,536 2,478 2,533 83,000
2023/06/07 2,526 2,559 2,479 2,522 63,200
2023/06/06 2,426 2,509 2,389 2,501 100,900
2023/06/05 2,421 2,484 2,416 2,469 72,400
2023/06/02 2,313 2,398 2,307 2,371 71,900
2023/06/01 2,360 2,360 2,285 2,285 90,300
2023/05/31 2,411 2,411 2,352 2,360 88,000
2023/05/30 2,450 2,451 2,385 2,445 92,300
2023/05/29 2,518 2,519 2,463 2,467 68,900
2023/05/26 2,535 2,537 2,481 2,484 72,000
2023/05/25 2,594 2,594 2,516 2,555 73,300
2023/05/24 2,599 2,636 2,585 2,610 74,700
2023/05/23 2,637 2,728 2,620 2,636 190,500
2023/05/22 2,510 2,649 2,508 2,637 314,300
2023/05/19 2,401 2,417 2,388 2,398 57,500
2023/05/18 2,405 2,430 2,392 2,398 76,400
2023/05/17 2,390 2,402 2,371 2,375 44,800
2023/05/16 2,398 2,404 2,369 2,390 47,400
2023/05/15 2,305 2,362 2,303 2,354 72,600
2023/05/12 2,329 2,329 2,284 2,303 49,800
2023/05/11 2,311 2,338 2,311 2,320 45,700
2023/05/10 2,355 2,364 2,291 2,311 74,200
2023/05/09 2,349 2,365 2,295 2,355 96,300
2023/05/08 2,399 2,411 2,378 2,396 119,900
2023/05/02 2,374 2,385 2,360 2,379 35,200
2023/05/01 2,348 2,373 2,346 2,361 33,500
2023/04/28 2,351 2,357 2,326 2,348 32,500
2023/04/27 2,333 2,336 2,295 2,317 50,300
2023/04/26 2,375 2,385 2,345 2,345 34,600
2023/04/25 2,401 2,420 2,374 2,396 39,200
2023/04/24 2,402 2,411 2,394 2,397 16,900
2023/04/21 2,417 2,445 2,390 2,393 16,800
2023/04/20 2,370 2,433 2,370 2,416 16,900
2023/04/19 2,405 2,408 2,368 2,389 34,900
2023/04/18 2,425 2,434 2,400 2,412 30,100
2023/04/17 2,436 2,450 2,398 2,408 28,300
2023/04/14 2,455 2,470 2,415 2,419 49,700
2023/04/13 2,450 2,450 2,385 2,431 63,500
2023/04/12 2,515 2,516 2,487 2,487 30,300
2023/04/11 2,513 2,530 2,498 2,506 28,100
2023/04/10 2,512 2,512 2,480 2,483 20,800
2023/04/07 2,511 2,511 2,482 2,488 21,300
2023/04/06 2,474 2,486 2,470 2,484 19,800
2023/04/05 2,539 2,563 2,499 2,500 32,500
2023/04/04 2,562 2,585 2,544 2,564 31,000
2023/04/03 2,571 2,601 2,559 2,562 19,700
2023/03/31 2,551 2,567 2,519 2,536 20,500
2023/03/30 2,535 2,540 2,508 2,534 22,300
2023/03/29 2,492 2,514 2,469 2,507 39,600
2023/03/28 2,478 2,500 2,468 2,477 25,500
2023/03/27 2,458 2,489 2,446 2,472 36,600
2023/03/24 2,465 2,465 2,422 2,459 57,300
2023/03/23 2,475 2,503 2,453 2,499 30,400
2023/03/22 2,515 2,544 2,499 2,512 28,400
2023/03/20 2,526 2,543 2,464 2,465 26,700
2023/03/17 2,461 2,531 2,461 2,526 34,700
2023/03/16 2,425 2,467 2,416 2,450 40,000
2023/03/15 2,522 2,522 2,465 2,468 28,900
2023/03/14 2,500 2,500 2,463 2,472 46,200
2023/03/13 2,545 2,546 2,506 2,540 36,300
2023/03/10 2,601 2,637 2,573 2,574 60,100
2023/03/09 2,685 2,685 2,620 2,632 26,900
2023/03/08 2,644 2,687 2,644 2,678 28,700
2023/03/07 2,591 2,644 2,587 2,640 25,600
2023/03/06 2,631 2,663 2,590 2,606 49,600
2023/03/03 2,663 2,664 2,622 2,631 29,700
2023/03/02 2,657 2,674 2,629 2,642 21,900
2023/03/01 2,627 2,636 2,616 2,623 15,300
2023/02/28 2,600 2,645 2,598 2,615 23,300
2023/02/27 2,560 2,598 2,553 2,575 36,800
2023/02/24 2,560 2,570 2,510 2,551 43,800
2023/02/22 2,601 2,601 2,556 2,562 33,700
2023/02/21 2,662 2,664 2,626 2,629 20,200
2023/02/20 2,694 2,700 2,637 2,641 25,800
2023/02/17 2,679 2,719 2,672 2,693 28,700
2023/02/16 2,667 2,695 2,666 2,685 19,000
2023/02/15 2,686 2,699 2,615 2,650 29,700
2023/02/14 2,698 2,702 2,650 2,679 19,700
2023/02/13 2,653 2,690 2,616 2,670 44,500
2023/02/10 2,819 2,819 2,616 2,625 100,600
2023/02/09 2,808 2,810 2,754 2,803 50,700
2023/02/08 2,773 2,799 2,762 2,799 16,300
2023/02/07 2,755 2,760 2,726 2,760 13,300
2023/02/06 2,744 2,788 2,725 2,750 35,600
2023/02/03 2,667 2,707 2,659 2,706 14,700
2023/02/02 2,718 2,719 2,681 2,681 11,800
2023/02/01 2,677 2,718 2,677 2,691 13,900
2023/01/31 2,690 2,715 2,654 2,665 16,900
2023/01/30 2,673 2,690 2,656 2,690 17,000
2023/01/27 2,671 2,673 2,648 2,658 15,800
2023/01/26 2,672 2,693 2,663 2,663 14,000
2023/01/25 2,655 2,690 2,639 2,682 18,600
2023/01/24 2,629 2,680 2,629 2,666 21,200
2023/01/23 2,643 2,648 2,613 2,629 16,100
2023/01/20 2,591 2,609 2,573 2,604 9,700
2023/01/19 2,600 2,602 2,569 2,592 16,900
2023/01/18 2,540 2,601 2,538 2,600 26,100
2023/01/17 2,483 2,548 2,477 2,526 22,000
2023/01/16 2,548 2,548 2,468 2,470 25,000
2023/01/13 2,527 2,555 2,496 2,550 56,700
2023/01/12 2,563 2,573 2,535 2,544 19,300
2023/01/11 2,541 2,587 2,526 2,551 25,100
2023/01/10 2,476 2,537 2,474 2,525 41,800
2023/01/06 2,446 2,468 2,429 2,467 28,600
2023/01/05 2,471 2,496 2,455 2,470 25,800
2023/01/04 2,558 2,558 2,454 2,454 37,700

このページの先頭へ