3901 マークラインズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,294 | 2,307 | 2,176 | 2,189 | 59,800 | 2,189 |
| 2025-04-03 | 2,368 | 2,368 | 2,307 | 2,344 | 55,400 | 2,344 |
| 2025-04-02 | 2,448 | 2,522 | 2,427 | 2,451 | 44,900 | 2,451 |
| 2025-04-01 | 2,499 | 2,500 | 2,443 | 2,444 | 26,300 | 2,444 |
| 2025-03-31 | 2,481 | 2,517 | 2,450 | 2,474 | 58,800 | 2,474 |
| 2025-03-28 | 2,558 | 2,574 | 2,515 | 2,529 | 41,600 | 2,529 |
| 2025-03-27 | 2,500 | 2,556 | 2,500 | 2,553 | 26,000 | 2,553 |
| 2025-03-26 | 2,475 | 2,558 | 2,448 | 2,541 | 52,300 | 2,541 |
| 2025-03-25 | 2,446 | 2,465 | 2,409 | 2,465 | 26,500 | 2,465 |
| 2025-03-24 | 2,450 | 2,495 | 2,446 | 2,446 | 17,900 | 2,446 |
| 2025-03-21 | 2,418 | 2,438 | 2,408 | 2,438 | 7,600 | 2,438 |
| 2025-03-19 | 2,416 | 2,423 | 2,391 | 2,403 | 14,900 | 2,403 |
| 2025-03-18 | 2,420 | 2,439 | 2,408 | 2,420 | 15,700 | 2,420 |
| 2025-03-17 | 2,400 | 2,443 | 2,390 | 2,418 | 9,600 | 2,418 |
| 2025-03-14 | 2,402 | 2,419 | 2,384 | 2,406 | 15,000 | 2,406 |
| 2025-03-13 | 2,382 | 2,430 | 2,373 | 2,414 | 21,000 | 2,414 |
| 2025-03-12 | 2,303 | 2,375 | 2,303 | 2,373 | 31,800 | 2,373 |
| 2025-03-11 | 2,360 | 2,360 | 2,250 | 2,322 | 45,200 | 2,322 |
| 2025-03-10 | 2,416 | 2,417 | 2,365 | 2,379 | 11,100 | 2,379 |
| 2025-03-07 | 2,400 | 2,420 | 2,378 | 2,416 | 33,400 | 2,416 |
| 2025-03-06 | 2,386 | 2,425 | 2,358 | 2,400 | 81,000 | 2,400 |
| 2025-03-05 | 2,429 | 2,476 | 2,376 | 2,380 | 24,600 | 2,380 |
| 2025-03-04 | 2,463 | 2,481 | 2,419 | 2,421 | 15,800 | 2,421 |
| 2025-03-03 | 2,389 | 2,460 | 2,379 | 2,453 | 19,800 | 2,453 |
| 2025-02-28 | 2,412 | 2,412 | 2,358 | 2,375 | 20,300 | 2,375 |
| 2025-02-27 | 2,365 | 2,402 | 2,365 | 2,402 | 18,700 | 2,402 |
| 2025-02-26 | 2,395 | 2,395 | 2,347 | 2,355 | 39,000 | 2,355 |
| 2025-02-25 | 2,376 | 2,442 | 2,353 | 2,395 | 55,900 | 2,395 |
| 2025-02-21 | 2,418 | 2,432 | 2,374 | 2,400 | 92,600 | 2,400 |
| 2025-02-20 | 2,418 | 2,551 | 2,418 | 2,450 | 71,800 | 2,450 |
| 2025-02-19 | 2,407 | 2,440 | 2,375 | 2,385 | 19,800 | 2,385 |
| 2025-02-18 | 2,374 | 2,405 | 2,374 | 2,396 | 26,100 | 2,396 |
| 2025-02-17 | 2,437 | 2,449 | 2,355 | 2,371 | 48,900 | 2,371 |
| 2025-02-14 | 2,560 | 2,586 | 2,463 | 2,465 | 78,600 | 2,465 |
| 2025-02-13 | 2,351 | 2,388 | 2,344 | 2,366 | 32,700 | 2,366 |
| 2025-02-12 | 2,330 | 2,397 | 2,330 | 2,360 | 34,300 | 2,360 |
| 2025-02-10 | 2,263 | 2,323 | 2,255 | 2,317 | 24,900 | 2,317 |
| 2025-02-07 | 2,254 | 2,275 | 2,253 | 2,263 | 11,900 | 2,263 |
| 2025-02-06 | 2,247 | 2,257 | 2,241 | 2,247 | 10,300 | 2,247 |
| 2025-02-05 | 2,235 | 2,280 | 2,228 | 2,245 | 30,400 | 2,245 |
| 2025-02-04 | 2,220 | 2,260 | 2,220 | 2,226 | 22,900 | 2,226 |
| 2025-02-03 | 2,201 | 2,213 | 2,164 | 2,189 | 26,200 | 2,189 |
| 2025-01-31 | 2,213 | 2,224 | 2,198 | 2,213 | 13,300 | 2,213 |
| 2025-01-30 | 2,200 | 2,225 | 2,185 | 2,211 | 22,400 | 2,211 |
| 2025-01-29 | 2,188 | 2,223 | 2,188 | 2,200 | 40,300 | 2,200 |
| 2025-01-28 | 2,138 | 2,200 | 2,116 | 2,188 | 25,500 | 2,188 |
| 2025-01-27 | 2,199 | 2,210 | 2,130 | 2,138 | 29,800 | 2,138 |
| 2025-01-24 | 2,142 | 2,162 | 2,119 | 2,162 | 29,500 | 2,162 |
| 2025-01-23 | 2,170 | 2,181 | 2,134 | 2,142 | 24,500 | 2,142 |
| 2025-01-22 | 2,152 | 2,170 | 2,146 | 2,170 | 22,400 | 2,170 |
| 2025-01-21 | 2,144 | 2,164 | 2,132 | 2,159 | 17,200 | 2,159 |
| 2025-01-20 | 2,108 | 2,126 | 2,107 | 2,123 | 14,600 | 2,123 |
| 2025-01-17 | 2,108 | 2,122 | 2,053 | 2,102 | 25,100 | 2,102 |
| 2025-01-16 | 2,116 | 2,206 | 2,108 | 2,108 | 27,600 | 2,108 |
| 2025-01-15 | 2,108 | 2,131 | 2,101 | 2,113 | 12,200 | 2,113 |
| 2025-01-14 | 2,160 | 2,161 | 2,085 | 2,108 | 31,100 | 2,108 |
| 2025-01-10 | 2,174 | 2,211 | 2,174 | 2,178 | 20,600 | 2,178 |
| 2025-01-09 | 2,134 | 2,174 | 2,125 | 2,170 | 25,100 | 2,170 |
| 2025-01-08 | 2,167 | 2,167 | 2,120 | 2,124 | 25,500 | 2,124 |
| 2025-01-07 | 2,137 | 2,174 | 2,124 | 2,150 | 38,800 | 2,150 |
| 2025-01-06 | 2,176 | 2,176 | 2,103 | 2,110 | 65,000 | 2,110 |
分割・併合履歴 ： [2017-06-06]1株→4株