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
2026/07/17 1,352 1,364 1,327 1,338 52,700
2026/07/16 1,381 1,392 1,352 1,365 31,200
2026/07/15 1,383 1,397 1,372 1,379 36,300
2026/07/14 1,386 1,398 1,380 1,383 28,400
2026/07/13 1,387 1,422 1,381 1,386 88,200
2026/07/10 1,383 1,396 1,373 1,387 51,200
2026/07/09 1,374 1,383 1,361 1,370 43,900
2026/07/08 1,362 1,379 1,354 1,374 83,200
2026/07/07 1,334 1,365 1,332 1,362 77,300
2026/07/06 1,316 1,338 1,311 1,332 47,700
2026/07/03 1,301 1,316 1,292 1,310 54,200
2026/07/02 1,270 1,307 1,262 1,293 83,300
2026/07/01 1,233 1,272 1,224 1,267 92,400
2026/06/30 1,237 1,237 1,216 1,227 69,500
2026/06/29 1,240 1,252 1,227 1,230 69,500
2026/06/26 1,215 1,232 1,212 1,227 55,900
2026/06/25 1,243 1,257 1,215 1,220 165,300
2026/06/24 1,258 1,271 1,248 1,252 91,300
2026/06/23 1,253 1,255 1,238 1,247 75,800
2026/06/22 1,251 1,271 1,248 1,254 76,600
2026/06/19 1,278 1,279 1,245 1,245 90,000
2026/06/18 1,287 1,292 1,268 1,283 83,300
2026/06/17 1,278 1,305 1,275 1,299 59,700
2026/06/16 1,268 1,277 1,255 1,273 54,400
2026/06/15 1,260 1,280 1,259 1,275 81,600
2026/06/12 1,260 1,270 1,248 1,260 132,100
2026/06/11 1,299 1,299 1,265 1,271 121,700
2026/06/10 1,306 1,321 1,300 1,316 78,100
2026/06/09 1,320 1,329 1,293 1,299 118,400
2026/06/08 1,320 1,354 1,311 1,321 111,000
2026/06/05 1,277 1,332 1,272 1,320 87,300
2026/06/04 1,276 1,280 1,259 1,264 74,100
2026/06/03 1,247 1,291 1,242 1,284 145,800
2026/06/02 1,285 1,285 1,251 1,260 202,200
2026/06/01 1,307 1,307 1,290 1,299 89,300
2026/05/29 1,302 1,326 1,302 1,307 85,000
2026/05/28 1,323 1,323 1,300 1,306 58,000
2026/05/27 1,322 1,345 1,310 1,323 50,600
2026/05/26 1,332 1,332 1,301 1,321 69,500
2026/05/25 1,376 1,376 1,311 1,322 83,900
2026/05/22 1,373 1,391 1,366 1,370 41,300
2026/05/21 1,365 1,385 1,356 1,380 39,300
2026/05/20 1,370 1,373 1,344 1,361 76,200
2026/05/19 1,336 1,398 1,330 1,395 199,900
2026/05/18 1,324 1,330 1,281 1,324 350,900
2026/05/15 1,477 1,483 1,439 1,453 70,300
2026/05/14 1,491 1,491 1,452 1,458 83,000
2026/05/13 1,486 1,497 1,486 1,495 41,600
2026/05/12 1,495 1,500 1,477 1,488 49,800
2026/05/11 1,507 1,511 1,495 1,497 43,000
2026/05/08 1,489 1,505 1,478 1,490 52,600
2026/05/07 1,503 1,505 1,479 1,484 60,500
2026/05/01 1,476 1,481 1,465 1,474 41,700
2026/04/30 1,511 1,515 1,461 1,477 109,700
2026/04/28 1,520 1,521 1,509 1,521 39,400
2026/04/27 1,513 1,525 1,511 1,520 35,900
2026/04/24 1,508 1,521 1,508 1,516 59,800
2026/04/23 1,521 1,534 1,507 1,510 54,500
2026/04/22 1,542 1,550 1,517 1,526 60,900
2026/04/21 1,542 1,549 1,538 1,540 27,300
2026/04/20 1,553 1,554 1,538 1,552 41,400
2026/04/17 1,536 1,556 1,534 1,541 44,400
2026/04/16 1,557 1,568 1,537 1,542 49,800
2026/04/15 1,540 1,567 1,532 1,538 47,800
2026/04/14 1,524 1,539 1,523 1,525 24,500
2026/04/13 1,532 1,537 1,520 1,523 33,400
2026/04/10 1,553 1,556 1,530 1,535 33,400
2026/04/09 1,576 1,576 1,557 1,560 26,900
2026/04/08 1,590 1,592 1,575 1,575 47,000
2026/04/07 1,555 1,565 1,550 1,560 31,700
2026/04/06 1,530 1,553 1,528 1,549 41,800
2026/04/03 1,550 1,553 1,530 1,532 47,300
2026/03/27 1,511 1,546 1,510 1,544 73,100
2026/03/26 1,541 1,545 1,510 1,518 54,300
2026/03/25 1,543 1,556 1,543 1,548 43,400
2026/03/24 1,545 1,545 1,509 1,526 48,400
2026/03/23 1,539 1,539 1,497 1,505 154,600
2026/03/19 1,575 1,599 1,561 1,561 91,900
2026/03/18 1,579 1,604 1,564 1,604 162,700
2026/03/17 1,561 1,575 1,545 1,552 40,100
2026/03/16 1,574 1,577 1,556 1,557 42,600
2026/03/13 1,560 1,578 1,558 1,570 85,900
2026/03/12 1,629 1,629 1,591 1,600 58,000
2026/03/11 1,633 1,663 1,609 1,611 142,500
2026/03/10 1,626 1,626 1,604 1,620 60,700
2026/03/09 1,654 1,654 1,556 1,601 183,100
2026/03/06 1,600 1,620 1,588 1,614 87,900
2026/03/05 1,632 1,638 1,593 1,598 98,400
2026/03/04 1,645 1,645 1,560 1,592 177,100
2026/03/03 1,676 1,676 1,640 1,662 156,200
2026/03/02 1,697 1,697 1,656 1,678 95,900
2026/02/27 1,678 1,710 1,670 1,709 171,600
2026/02/26 1,666 1,687 1,645 1,676 119,900
2026/02/25 1,643 1,671 1,624 1,660 180,900
2026/02/24 1,622 1,645 1,581 1,623 325,900
2026/02/20 1,578 1,582 1,537 1,542 73,800
2026/02/19 1,570 1,580 1,540 1,572 81,700
2026/02/18 1,583 1,594 1,557 1,564 97,000
2026/02/17 1,510 1,584 1,494 1,578 238,200
2026/02/16 1,500 1,533 1,493 1,505 132,400
2026/02/13 1,564 1,571 1,504 1,505 258,600
2026/02/12 1,490 1,495 1,462 1,464 128,900
2026/02/10 1,490 1,503 1,489 1,490 73,200
2026/02/09 1,500 1,507 1,485 1,488 59,300
2026/02/06 1,497 1,497 1,471 1,482 65,500
2026/02/05 1,468 1,531 1,464 1,521 163,500
2026/02/04 1,511 1,517 1,472 1,480 155,900
2026/02/03 1,586 1,586 1,516 1,531 166,300
2026/02/02 1,573 1,589 1,568 1,588 100,300
2026/01/30 1,550 1,565 1,548 1,561 79,000
2026/01/29 1,528 1,552 1,525 1,550 78,100
2026/01/28 1,522 1,551 1,516 1,538 61,900
2026/01/27 1,535 1,540 1,523 1,533 39,900
2026/01/26 1,549 1,549 1,521 1,529 65,500
2026/01/23 1,548 1,569 1,545 1,554 67,200
2026/01/22 1,528 1,541 1,528 1,537 30,200
2026/01/21 1,527 1,530 1,511 1,525 42,600
2026/01/20 1,553 1,559 1,527 1,534 60,500
2026/01/19 1,566 1,566 1,531 1,553 71,200
2026/01/16 1,574 1,586 1,547 1,548 102,300
2026/01/15 1,545 1,574 1,543 1,574 79,900
2026/01/14 1,546 1,564 1,542 1,548 57,700
2026/01/13 1,565 1,569 1,538 1,556 121,200
2026/01/09 1,544 1,563 1,544 1,549 64,100
2026/01/08 1,540 1,545 1,526 1,544 65,200
2026/01/07 1,515 1,539 1,513 1,526 67,300
2026/01/06 1,520 1,541 1,518 1,520 61,900
2026/01/05 1,520 1,529 1,500 1,520 127,000

このページの先頭へ