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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,199 | 2,221 | 2,168 | 2,176 | 24,400 |
| 2024/12/27 | 2,150 | 2,215 | 2,150 | 2,214 | 41,400 |
| 2024/12/26 | 2,166 | 2,200 | 2,161 | 2,178 | 74,900 |
| 2024/12/25 | 2,178 | 2,229 | 2,146 | 2,168 | 33,000 |
| 2024/12/24 | 2,173 | 2,189 | 2,149 | 2,167 | 22,500 |
| 2024/12/23 | 2,150 | 2,176 | 2,150 | 2,159 | 23,600 |
| 2024/12/20 | 2,127 | 2,179 | 2,127 | 2,144 | 32,000 |
| 2024/12/19 | 2,079 | 2,132 | 2,079 | 2,120 | 64,400 |
| 2024/12/18 | 2,160 | 2,172 | 2,127 | 2,129 | 47,300 |
| 2024/12/17 | 2,274 | 2,280 | 2,166 | 2,169 | 74,800 |
| 2024/12/16 | 2,250 | 2,290 | 2,243 | 2,283 | 29,000 |
| 2024/12/13 | 2,205 | 2,283 | 2,205 | 2,252 | 41,700 |
| 2024/12/12 | 2,241 | 2,275 | 2,205 | 2,209 | 39,500 |
| 2024/12/11 | 2,206 | 2,245 | 2,205 | 2,241 | 49,400 |
| 2024/12/10 | 2,249 | 2,250 | 2,194 | 2,214 | 39,800 |
| 2024/12/09 | 2,150 | 2,231 | 2,150 | 2,212 | 69,800 |
| 2024/12/06 | 2,179 | 2,237 | 2,178 | 2,200 | 52,800 |
| 2024/12/05 | 2,291 | 2,295 | 2,226 | 2,229 | 64,800 |
| 2024/12/04 | 2,341 | 2,342 | 2,255 | 2,291 | 71,100 |
| 2024/12/03 | 2,405 | 2,415 | 2,372 | 2,372 | 71,300 |
| 2024/12/02 | 2,405 | 2,422 | 2,405 | 2,405 | 34,800 |
| 2024/11/29 | 2,461 | 2,470 | 2,418 | 2,418 | 13,500 |
| 2024/11/28 | 2,393 | 2,461 | 2,393 | 2,461 | 28,900 |
| 2024/11/27 | 2,422 | 2,431 | 2,403 | 2,421 | 55,300 |
| 2024/11/26 | 2,420 | 2,449 | 2,401 | 2,426 | 22,500 |
| 2024/11/25 | 2,449 | 2,472 | 2,400 | 2,400 | 44,400 |
| 2024/11/22 | 2,474 | 2,478 | 2,404 | 2,422 | 19,600 |
| 2024/11/21 | 2,393 | 2,447 | 2,370 | 2,434 | 31,600 |
| 2024/11/20 | 2,350 | 2,393 | 2,348 | 2,386 | 33,100 |
| 2024/11/19 | 2,356 | 2,375 | 2,321 | 2,356 | 41,400 |
| 2024/11/18 | 2,264 | 2,363 | 2,264 | 2,356 | 37,600 |
| 2024/11/15 | 2,300 | 2,339 | 2,272 | 2,273 | 68,700 |
| 2024/11/14 | 2,366 | 2,419 | 2,280 | 2,287 | 168,300 |
| 2024/11/13 | 2,611 | 2,643 | 2,594 | 2,600 | 25,200 |
| 2024/11/12 | 2,676 | 2,716 | 2,642 | 2,644 | 34,500 |
| 2024/11/11 | 2,720 | 2,728 | 2,651 | 2,651 | 49,100 |
| 2024/11/08 | 2,714 | 2,781 | 2,700 | 2,718 | 21,300 |
| 2024/11/07 | 2,700 | 2,721 | 2,671 | 2,714 | 20,600 |
| 2024/11/06 | 2,685 | 2,708 | 2,660 | 2,695 | 29,500 |
| 2024/11/05 | 2,680 | 2,719 | 2,651 | 2,653 | 20,100 |
| 2024/11/01 | 2,708 | 2,708 | 2,648 | 2,648 | 29,600 |
| 2024/10/31 | 2,730 | 2,767 | 2,730 | 2,754 | 20,800 |
| 2024/10/30 | 2,775 | 2,786 | 2,721 | 2,722 | 37,600 |
| 2024/10/29 | 2,739 | 2,799 | 2,735 | 2,780 | 8,600 |
| 2024/10/28 | 2,758 | 2,758 | 2,706 | 2,736 | 17,500 |
| 2024/10/25 | 2,770 | 2,770 | 2,696 | 2,715 | 28,900 |
| 2024/10/24 | 2,788 | 2,838 | 2,739 | 2,774 | 32,800 |
| 2024/10/23 | 2,847 | 2,847 | 2,790 | 2,797 | 12,200 |
| 2024/10/22 | 2,946 | 2,947 | 2,815 | 2,847 | 42,100 |
| 2024/10/21 | 2,976 | 3,005 | 2,950 | 2,950 | 20,700 |
| 2024/10/18 | 2,941 | 2,988 | 2,926 | 2,984 | 26,000 |
| 2024/10/17 | 2,923 | 2,942 | 2,895 | 2,923 | 15,700 |
| 2024/10/16 | 2,908 | 2,975 | 2,894 | 2,913 | 11,700 |
| 2024/10/15 | 2,918 | 2,948 | 2,890 | 2,909 | 12,300 |
| 2024/10/11 | 2,885 | 2,935 | 2,885 | 2,898 | 11,000 |
| 2024/10/10 | 2,910 | 2,935 | 2,882 | 2,885 | 11,500 |
| 2024/10/09 | 2,887 | 2,935 | 2,887 | 2,910 | 8,600 |
| 2024/10/08 | 2,917 | 2,923 | 2,880 | 2,880 | 12,300 |
| 2024/10/07 | 2,923 | 2,973 | 2,919 | 2,939 | 12,900 |
| 2024/10/04 | 2,911 | 2,953 | 2,909 | 2,923 | 16,200 |
| 2024/10/03 | 2,914 | 2,930 | 2,883 | 2,903 | 15,300 |
| 2024/10/02 | 2,893 | 2,915 | 2,855 | 2,868 | 29,500 |
| 2024/10/01 | 2,939 | 2,941 | 2,883 | 2,913 | 17,300 |
| 2024/09/30 | 2,935 | 2,993 | 2,924 | 2,931 | 37,200 |
| 2024/09/27 | 3,095 | 3,095 | 2,991 | 3,005 | 23,700 |
| 2024/09/26 | 3,045 | 3,095 | 3,005 | 3,095 | 47,700 |
| 2024/09/25 | 3,000 | 3,055 | 3,000 | 3,045 | 14,400 |
| 2024/09/24 | 3,045 | 3,105 | 2,998 | 3,000 | 27,100 |
| 2024/09/20 | 3,000 | 3,045 | 2,992 | 3,020 | 30,000 |
| 2024/09/19 | 2,997 | 3,035 | 2,953 | 3,000 | 32,600 |
| 2024/09/18 | 2,955 | 2,983 | 2,885 | 2,929 | 41,800 |
| 2024/09/17 | 2,971 | 2,971 | 2,863 | 2,902 | 43,300 |
| 2024/09/13 | 2,970 | 2,987 | 2,923 | 2,959 | 46,800 |
| 2024/09/12 | 2,987 | 3,005 | 2,929 | 2,930 | 75,300 |
| 2024/09/11 | 2,994 | 3,015 | 2,939 | 2,963 | 23,800 |
| 2024/09/10 | 3,045 | 3,095 | 2,995 | 2,995 | 17,100 |
| 2024/09/09 | 2,970 | 3,080 | 2,936 | 3,060 | 24,500 |
| 2024/09/06 | 3,135 | 3,140 | 3,025 | 3,035 | 20,300 |
| 2024/09/05 | 3,085 | 3,135 | 3,055 | 3,115 | 23,100 |
| 2024/09/04 | 3,030 | 3,140 | 3,010 | 3,115 | 45,200 |
| 2024/09/03 | 3,065 | 3,090 | 3,010 | 3,075 | 23,600 |
| 2024/09/02 | 3,040 | 3,100 | 2,992 | 3,040 | 22,800 |
| 2024/08/30 | 2,998 | 3,045 | 2,998 | 3,025 | 15,300 |
| 2024/08/29 | 2,969 | 3,000 | 2,941 | 2,985 | 19,700 |
| 2024/08/28 | 2,911 | 2,959 | 2,898 | 2,945 | 16,700 |
| 2024/08/27 | 2,928 | 2,940 | 2,887 | 2,911 | 9,900 |
| 2024/08/26 | 2,909 | 2,940 | 2,884 | 2,913 | 31,400 |
| 2024/08/23 | 2,913 | 2,926 | 2,881 | 2,881 | 10,800 |
| 2024/08/22 | 2,900 | 2,926 | 2,841 | 2,890 | 19,200 |
| 2024/08/21 | 2,907 | 2,934 | 2,881 | 2,886 | 13,600 |
| 2024/08/20 | 2,910 | 2,933 | 2,889 | 2,920 | 15,500 |
| 2024/08/19 | 2,888 | 2,899 | 2,834 | 2,843 | 9,200 |
| 2024/08/16 | 2,885 | 2,888 | 2,839 | 2,888 | 17,300 |
| 2024/08/15 | 2,841 | 2,873 | 2,827 | 2,843 | 13,200 |
| 2024/08/14 | 2,860 | 2,886 | 2,823 | 2,860 | 16,800 |
| 2024/08/13 | 2,802 | 2,859 | 2,800 | 2,841 | 19,800 |
| 2024/08/09 | 2,790 | 2,832 | 2,727 | 2,766 | 30,300 |
| 2024/08/08 | 2,724 | 2,789 | 2,700 | 2,700 | 30,800 |
| 2024/08/07 | 2,691 | 2,893 | 2,651 | 2,802 | 51,800 |
| 2024/08/06 | 2,620 | 2,779 | 2,602 | 2,716 | 89,200 |
| 2024/08/05 | 2,569 | 2,667 | 2,334 | 2,370 | 74,900 |
| 2024/08/02 | 2,690 | 2,734 | 2,623 | 2,650 | 70,500 |
| 2024/08/01 | 3,060 | 3,075 | 2,840 | 2,840 | 52,800 |
| 2024/07/31 | 3,010 | 3,010 | 2,944 | 3,010 | 53,600 |
| 2024/07/30 | 2,985 | 3,045 | 2,950 | 3,015 | 114,700 |
| 2024/07/29 | 2,995 | 3,035 | 2,981 | 3,015 | 28,900 |
| 2024/07/26 | 2,980 | 3,030 | 2,948 | 2,957 | 26,500 |
| 2024/07/25 | 2,980 | 3,020 | 2,960 | 2,980 | 45,900 |
| 2024/07/24 | 3,030 | 3,100 | 3,005 | 3,010 | 29,100 |
| 2024/07/23 | 3,005 | 3,090 | 3,005 | 3,025 | 28,100 |
| 2024/07/22 | 2,970 | 3,005 | 2,934 | 2,988 | 45,800 |
| 2024/07/19 | 3,085 | 3,120 | 2,956 | 2,969 | 38,600 |
| 2024/07/18 | 3,175 | 3,220 | 3,100 | 3,100 | 27,800 |
| 2024/07/17 | 3,230 | 3,255 | 3,175 | 3,245 | 30,700 |
| 2024/07/16 | 3,190 | 3,250 | 3,190 | 3,230 | 41,400 |
| 2024/07/12 | 2,947 | 3,170 | 2,928 | 3,170 | 86,300 |
| 2024/07/11 | 2,906 | 2,931 | 2,855 | 2,921 | 50,400 |
| 2024/07/10 | 2,980 | 2,980 | 2,903 | 2,906 | 43,300 |
| 2024/07/09 | 2,980 | 2,990 | 2,895 | 2,987 | 41,900 |
| 2024/07/08 | 2,974 | 3,010 | 2,938 | 2,938 | 20,600 |
| 2024/07/05 | 3,000 | 3,000 | 2,961 | 2,970 | 13,800 |
| 2024/07/04 | 3,005 | 3,005 | 2,981 | 2,992 | 13,400 |
| 2024/07/03 | 2,984 | 3,000 | 2,962 | 2,990 | 11,800 |
| 2024/07/02 | 3,005 | 3,005 | 2,951 | 2,964 | 17,800 |
| 2024/07/01 | 3,060 | 3,075 | 2,979 | 2,998 | 17,200 |
| 2024/06/28 | 3,015 | 3,050 | 2,990 | 3,045 | 23,700 |
| 2024/06/27 | 3,050 | 3,050 | 2,980 | 3,010 | 25,200 |
| 2024/06/26 | 3,060 | 3,070 | 2,998 | 3,025 | 26,500 |
| 2024/06/25 | 2,979 | 3,065 | 2,979 | 3,055 | 27,600 |
| 2024/06/24 | 2,960 | 2,970 | 2,930 | 2,955 | 22,300 |
| 2024/06/21 | 3,015 | 3,015 | 2,930 | 2,948 | 44,500 |
| 2024/06/20 | 3,010 | 3,020 | 2,980 | 3,020 | 11,300 |
| 2024/06/19 | 3,050 | 3,050 | 2,989 | 3,005 | 15,100 |
| 2024/06/18 | 3,000 | 3,025 | 2,980 | 3,020 | 10,700 |
| 2024/06/17 | 2,964 | 2,965 | 2,911 | 2,961 | 22,700 |
| 2024/06/14 | 2,891 | 2,982 | 2,882 | 2,962 | 29,700 |
| 2024/06/13 | 2,965 | 2,965 | 2,898 | 2,917 | 15,300 |
| 2024/06/12 | 2,949 | 2,986 | 2,941 | 2,965 | 15,800 |
| 2024/06/11 | 2,920 | 2,973 | 2,887 | 2,937 | 31,700 |
| 2024/06/10 | 2,948 | 2,948 | 2,909 | 2,920 | 15,000 |
| 2024/06/07 | 2,928 | 2,944 | 2,915 | 2,940 | 15,000 |
| 2024/06/06 | 3,010 | 3,010 | 2,863 | 2,921 | 40,600 |
| 2024/06/05 | 3,040 | 3,080 | 3,010 | 3,010 | 21,300 |
| 2024/06/04 | 3,035 | 3,070 | 3,020 | 3,040 | 10,700 |
| 2024/06/03 | 3,160 | 3,160 | 3,080 | 3,085 | 17,700 |
| 2024/05/31 | 3,080 | 3,140 | 3,080 | 3,135 | 13,000 |
| 2024/05/30 | 2,980 | 3,090 | 2,948 | 3,075 | 28,300 |
| 2024/05/29 | 3,070 | 3,085 | 2,995 | 2,995 | 22,800 |
| 2024/05/28 | 3,125 | 3,150 | 3,050 | 3,065 | 19,200 |
| 2024/05/27 | 3,130 | 3,145 | 3,095 | 3,110 | 9,400 |
| 2024/05/24 | 3,120 | 3,150 | 3,105 | 3,125 | 17,500 |
| 2024/05/23 | 3,235 | 3,240 | 3,150 | 3,160 | 9,700 |
| 2024/05/22 | 3,230 | 3,280 | 3,210 | 3,235 | 19,100 |
| 2024/05/21 | 3,245 | 3,300 | 3,195 | 3,215 | 18,200 |
| 2024/05/20 | 3,135 | 3,240 | 3,100 | 3,225 | 20,400 |
| 2024/05/17 | 3,135 | 3,150 | 3,085 | 3,135 | 12,900 |
| 2024/05/16 | 3,185 | 3,185 | 3,095 | 3,140 | 21,500 |
| 2024/05/15 | 3,175 | 3,195 | 3,095 | 3,160 | 28,800 |
| 2024/05/14 | 3,195 | 3,260 | 3,150 | 3,175 | 34,100 |
| 2024/05/13 | 3,295 | 3,295 | 3,150 | 3,165 | 20,900 |
| 2024/05/10 | 3,215 | 3,265 | 3,170 | 3,230 | 29,500 |
| 2024/05/09 | 3,305 | 3,465 | 3,215 | 3,220 | 133,900 |
| 2024/05/08 | 3,120 | 3,175 | 3,110 | 3,150 | 36,000 |
| 2024/05/07 | 3,000 | 3,135 | 3,000 | 3,135 | 40,800 |
| 2024/05/02 | 2,947 | 2,995 | 2,942 | 2,986 | 19,600 |
| 2024/05/01 | 2,953 | 2,958 | 2,931 | 2,944 | 17,200 |
| 2024/04/30 | 3,020 | 3,020 | 2,975 | 2,987 | 19,100 |
| 2024/04/26 | 2,945 | 2,998 | 2,930 | 2,980 | 16,600 |
| 2024/04/25 | 2,995 | 3,025 | 2,955 | 2,967 | 20,400 |
| 2024/04/24 | 3,065 | 3,090 | 3,040 | 3,040 | 26,400 |
| 2024/04/23 | 3,055 | 3,060 | 3,030 | 3,035 | 7,900 |
| 2024/04/22 | 3,035 | 3,070 | 3,005 | 3,040 | 13,900 |
| 2024/04/19 | 3,060 | 3,065 | 2,928 | 2,989 | 35,200 |
| 2024/04/18 | 3,105 | 3,105 | 3,045 | 3,070 | 9,800 |
| 2024/04/17 | 3,120 | 3,160 | 3,065 | 3,105 | 22,100 |
| 2024/04/16 | 3,100 | 3,160 | 3,075 | 3,120 | 29,900 |
| 2024/04/15 | 3,055 | 3,165 | 3,030 | 3,125 | 30,300 |
| 2024/04/12 | 3,085 | 3,140 | 3,070 | 3,075 | 23,700 |
| 2024/04/11 | 3,060 | 3,080 | 3,025 | 3,040 | 18,500 |
| 2024/04/10 | 3,085 | 3,145 | 3,070 | 3,100 | 24,600 |
| 2024/04/09 | 3,225 | 3,225 | 3,075 | 3,075 | 26,800 |
| 2024/04/08 | 3,230 | 3,260 | 3,205 | 3,205 | 12,700 |
| 2024/04/05 | 3,180 | 3,225 | 3,155 | 3,195 | 18,000 |
| 2024/04/04 | 3,200 | 3,260 | 3,195 | 3,235 | 27,700 |
| 2024/04/03 | 3,280 | 3,280 | 3,180 | 3,200 | 41,900 |
| 2024/04/02 | 3,295 | 3,320 | 3,255 | 3,300 | 27,500 |
| 2024/04/01 | 3,350 | 3,375 | 3,285 | 3,310 | 26,900 |
| 2024/03/29 | 3,320 | 3,365 | 3,305 | 3,350 | 16,700 |
| 2024/03/28 | 3,340 | 3,390 | 3,305 | 3,380 | 35,300 |
| 2024/03/27 | 3,210 | 3,345 | 3,210 | 3,320 | 28,200 |
| 2024/03/26 | 3,155 | 3,225 | 3,155 | 3,210 | 19,300 |
| 2024/03/25 | 3,225 | 3,260 | 3,185 | 3,190 | 21,600 |
| 2024/03/22 | 3,315 | 3,315 | 3,230 | 3,230 | 13,700 |
| 2024/03/21 | 3,310 | 3,345 | 3,290 | 3,290 | 28,600 |
| 2024/03/19 | 3,235 | 3,310 | 3,230 | 3,290 | 25,400 |
| 2024/03/18 | 3,220 | 3,270 | 3,215 | 3,255 | 24,200 |
| 2024/03/15 | 3,290 | 3,295 | 3,220 | 3,230 | 21,600 |
| 2024/03/14 | 3,345 | 3,365 | 3,220 | 3,290 | 21,300 |
| 2024/03/13 | 3,395 | 3,435 | 3,310 | 3,360 | 43,600 |
| 2024/03/12 | 3,235 | 3,340 | 3,200 | 3,340 | 26,800 |
| 2024/03/11 | 3,260 | 3,270 | 3,205 | 3,245 | 20,300 |
| 2024/03/08 | 3,115 | 3,275 | 3,115 | 3,260 | 42,300 |
| 2024/03/07 | 3,195 | 3,200 | 3,115 | 3,130 | 15,700 |
| 2024/03/06 | 3,125 | 3,195 | 3,105 | 3,150 | 18,200 |
| 2024/03/05 | 3,135 | 3,160 | 3,110 | 3,125 | 13,400 |
| 2024/03/04 | 3,210 | 3,225 | 3,155 | 3,155 | 19,200 |
| 2024/03/01 | 3,250 | 3,295 | 3,195 | 3,195 | 19,600 |
| 2024/02/29 | 3,210 | 3,265 | 3,200 | 3,240 | 19,200 |
| 2024/02/28 | 3,190 | 3,305 | 3,190 | 3,205 | 31,300 |
| 2024/02/27 | 3,205 | 3,215 | 3,145 | 3,190 | 28,900 |
| 2024/02/26 | 3,300 | 3,300 | 3,205 | 3,205 | 40,700 |
| 2024/02/22 | 3,200 | 3,325 | 3,190 | 3,325 | 67,000 |
| 2024/02/21 | 3,285 | 3,285 | 3,130 | 3,165 | 40,200 |
| 2024/02/20 | 3,200 | 3,350 | 3,200 | 3,305 | 32,300 |
| 2024/02/19 | 3,160 | 3,205 | 3,125 | 3,200 | 43,000 |
| 2024/02/16 | 3,215 | 3,235 | 3,165 | 3,180 | 43,100 |
| 2024/02/15 | 3,285 | 3,300 | 3,205 | 3,220 | 39,600 |
| 2024/02/14 | 3,230 | 3,245 | 3,130 | 3,235 | 34,500 |
| 2024/02/13 | 3,160 | 3,300 | 3,050 | 3,240 | 90,500 |
| 2024/02/09 | 3,105 | 3,145 | 3,090 | 3,125 | 40,800 |
| 2024/02/08 | 2,994 | 3,150 | 2,990 | 3,115 | 68,900 |
| 2024/02/07 | 3,005 | 3,060 | 2,999 | 3,000 | 47,200 |
| 2024/02/06 | 3,040 | 3,040 | 2,995 | 3,025 | 16,400 |
| 2024/02/05 | 3,050 | 3,070 | 3,020 | 3,040 | 29,700 |
| 2024/02/02 | 2,989 | 3,050 | 2,989 | 3,035 | 43,000 |
| 2024/02/01 | 3,005 | 3,020 | 2,984 | 2,992 | 13,600 |
| 2024/01/31 | 3,000 | 3,045 | 2,970 | 3,030 | 15,300 |
| 2024/01/30 | 3,065 | 3,095 | 3,025 | 3,025 | 20,600 |
| 2024/01/29 | 3,035 | 3,050 | 3,010 | 3,045 | 13,700 |
| 2024/01/26 | 3,010 | 3,050 | 2,992 | 3,015 | 23,600 |
| 2024/01/25 | 3,015 | 3,055 | 2,993 | 3,035 | 20,700 |
| 2024/01/24 | 3,020 | 3,055 | 2,965 | 3,010 | 36,000 |
| 2024/01/23 | 3,000 | 3,065 | 3,000 | 3,040 | 24,700 |
| 2024/01/22 | 2,924 | 3,005 | 2,924 | 2,994 | 24,100 |
| 2024/01/19 | 2,918 | 2,929 | 2,905 | 2,911 | 21,400 |
| 2024/01/18 | 2,900 | 2,947 | 2,893 | 2,918 | 25,600 |
| 2024/01/17 | 2,987 | 2,998 | 2,920 | 2,924 | 25,800 |
| 2024/01/16 | 2,951 | 2,989 | 2,951 | 2,986 | 16,700 |
| 2024/01/15 | 2,960 | 2,990 | 2,915 | 2,951 | 33,600 |
| 2024/01/12 | 2,996 | 3,010 | 2,944 | 2,976 | 22,200 |
| 2024/01/11 | 3,070 | 3,075 | 2,969 | 3,000 | 28,700 |
| 2024/01/10 | 3,035 | 3,060 | 3,015 | 3,035 | 39,600 |
| 2024/01/09 | 2,956 | 3,040 | 2,956 | 3,035 | 26,900 |
| 2024/01/05 | 3,005 | 3,015 | 2,951 | 2,956 | 31,500 |
| 2024/01/04 | 2,933 | 3,020 | 2,902 | 2,996 | 36,400 |