3901 マークラインズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,583	2,649	2,531	2,560	88,200	2,560
2023-06-08	2,498	2,536	2,478	2,533	83,000	2,533
2023-06-07	2,526	2,559	2,479	2,522	63,200	2,522
2023-06-06	2,426	2,509	2,389	2,501	100,900	2,501
2023-06-05	2,421	2,484	2,416	2,469	72,400	2,469
2023-06-02	2,313	2,398	2,307	2,371	71,900	2,371
2023-06-01	2,360	2,360	2,285	2,285	90,300	2,285
2023-05-31	2,411	2,411	2,352	2,360	88,000	2,360
2023-05-30	2,450	2,451	2,385	2,445	92,300	2,445
2023-05-29	2,518	2,519	2,463	2,467	68,900	2,467
2023-05-26	2,535	2,537	2,481	2,484	72,000	2,484
2023-05-25	2,594	2,594	2,516	2,555	73,300	2,555
2023-05-24	2,599	2,636	2,585	2,610	74,700	2,610
2023-05-23	2,637	2,728	2,620	2,636	190,500	2,636
2023-05-22	2,510	2,649	2,508	2,637	314,300	2,637
2023-05-19	2,401	2,417	2,388	2,398	57,500	2,398
2023-05-18	2,405	2,430	2,392	2,398	76,400	2,398
2023-05-17	2,390	2,402	2,371	2,375	44,800	2,375
2023-05-16	2,398	2,404	2,369	2,390	47,400	2,390
2023-05-15	2,305	2,362	2,303	2,354	72,600	2,354
2023-05-12	2,329	2,329	2,284	2,303	49,800	2,303
2023-05-11	2,311	2,338	2,311	2,320	45,700	2,320
2023-05-10	2,355	2,364	2,291	2,311	74,200	2,311
2023-05-09	2,349	2,365	2,295	2,355	96,300	2,355
2023-05-08	2,399	2,411	2,378	2,396	119,900	2,396
2023-05-02	2,374	2,385	2,360	2,379	35,200	2,379
2023-05-01	2,348	2,373	2,346	2,361	33,500	2,361
2023-04-28	2,351	2,357	2,326	2,348	32,500	2,348
2023-04-27	2,333	2,336	2,295	2,317	50,300	2,317
2023-04-26	2,375	2,385	2,345	2,345	34,600	2,345
2023-04-25	2,401	2,420	2,374	2,396	39,200	2,396
2023-04-24	2,402	2,411	2,394	2,397	16,900	2,397
2023-04-21	2,417	2,445	2,390	2,393	16,800	2,393
2023-04-20	2,370	2,433	2,370	2,416	16,900	2,416
2023-04-19	2,405	2,408	2,368	2,389	34,900	2,389
2023-04-18	2,425	2,434	2,400	2,412	30,100	2,412
2023-04-17	2,436	2,450	2,398	2,408	28,300	2,408
2023-04-14	2,455	2,470	2,415	2,419	49,700	2,419
2023-04-13	2,450	2,450	2,385	2,431	63,500	2,431
2023-04-12	2,515	2,516	2,487	2,487	30,300	2,487
2023-04-11	2,513	2,530	2,498	2,506	28,100	2,506
2023-04-10	2,512	2,512	2,480	2,483	20,800	2,483
2023-04-07	2,511	2,511	2,482	2,488	21,300	2,488
2023-04-06	2,474	2,486	2,470	2,484	19,800	2,484
2023-04-05	2,539	2,563	2,499	2,500	32,500	2,500
2023-04-04	2,562	2,585	2,544	2,564	31,000	2,564
2023-04-03	2,571	2,601	2,559	2,562	19,700	2,562
2023-03-31	2,551	2,567	2,519	2,536	20,500	2,536
2023-03-30	2,535	2,540	2,508	2,534	22,300	2,534
2023-03-29	2,492	2,514	2,469	2,507	39,600	2,507
2023-03-28	2,478	2,500	2,468	2,477	25,500	2,477
2023-03-27	2,458	2,489	2,446	2,472	36,600	2,472
2023-03-24	2,465	2,465	2,422	2,459	57,300	2,459
2023-03-23	2,475	2,503	2,453	2,499	30,400	2,499
2023-03-22	2,515	2,544	2,499	2,512	28,400	2,512
2023-03-20	2,526	2,543	2,464	2,465	26,700	2,465
2023-03-17	2,461	2,531	2,461	2,526	34,700	2,526
2023-03-16	2,425	2,467	2,416	2,450	40,000	2,450
2023-03-15	2,522	2,522	2,465	2,468	28,900	2,468
2023-03-14	2,500	2,500	2,463	2,472	46,200	2,472
2023-03-13	2,545	2,546	2,506	2,540	36,300	2,540
2023-03-10	2,601	2,637	2,573	2,574	60,100	2,574
2023-03-09	2,685	2,685	2,620	2,632	26,900	2,632
2023-03-08	2,644	2,687	2,644	2,678	28,700	2,678
2023-03-07	2,591	2,644	2,587	2,640	25,600	2,640
2023-03-06	2,631	2,663	2,590	2,606	49,600	2,606
2023-03-03	2,663	2,664	2,622	2,631	29,700	2,631
2023-03-02	2,657	2,674	2,629	2,642	21,900	2,642
2023-03-01	2,627	2,636	2,616	2,623	15,300	2,623
2023-02-28	2,600	2,645	2,598	2,615	23,300	2,615
2023-02-27	2,560	2,598	2,553	2,575	36,800	2,575
2023-02-24	2,560	2,570	2,510	2,551	43,800	2,551
2023-02-22	2,601	2,601	2,556	2,562	33,700	2,562
2023-02-21	2,662	2,664	2,626	2,629	20,200	2,629
2023-02-20	2,694	2,700	2,637	2,641	25,800	2,641
2023-02-17	2,679	2,719	2,672	2,693	28,700	2,693
2023-02-16	2,667	2,695	2,666	2,685	19,000	2,685
2023-02-15	2,686	2,699	2,615	2,650	29,700	2,650
2023-02-14	2,698	2,702	2,650	2,679	19,700	2,679
2023-02-13	2,653	2,690	2,616	2,670	44,500	2,670
2023-02-10	2,819	2,819	2,616	2,625	100,600	2,625
2023-02-09	2,808	2,810	2,754	2,803	50,700	2,803
2023-02-08	2,773	2,799	2,762	2,799	16,300	2,799
2023-02-07	2,755	2,760	2,726	2,760	13,300	2,760
2023-02-06	2,744	2,788	2,725	2,750	35,600	2,750
2023-02-03	2,667	2,707	2,659	2,706	14,700	2,706
2023-02-02	2,718	2,719	2,681	2,681	11,800	2,681
2023-02-01	2,677	2,718	2,677	2,691	13,900	2,691
2023-01-31	2,690	2,715	2,654	2,665	16,900	2,665
2023-01-30	2,673	2,690	2,656	2,690	17,000	2,690
2023-01-27	2,671	2,673	2,648	2,658	15,800	2,658
2023-01-26	2,672	2,693	2,663	2,663	14,000	2,663
2023-01-25	2,655	2,690	2,639	2,682	18,600	2,682
2023-01-24	2,629	2,680	2,629	2,666	21,200	2,666
2023-01-23	2,643	2,648	2,613	2,629	16,100	2,629
2023-01-20	2,591	2,609	2,573	2,604	9,700	2,604
2023-01-19	2,600	2,602	2,569	2,592	16,900	2,592
2023-01-18	2,540	2,601	2,538	2,600	26,100	2,600
2023-01-17	2,483	2,548	2,477	2,526	22,000	2,526
2023-01-16	2,548	2,548	2,468	2,470	25,000	2,470
2023-01-13	2,527	2,555	2,496	2,550	56,700	2,550
2023-01-12	2,563	2,573	2,535	2,544	19,300	2,544
2023-01-11	2,541	2,587	2,526	2,551	25,100	2,551
2023-01-10	2,476	2,537	2,474	2,525	41,800	2,525
2023-01-06	2,446	2,468	2,429	2,467	28,600	2,467
2023-01-05	2,471	2,496	2,455	2,470	25,800	2,470
2023-01-04	2,558	2,558	2,454	2,454	37,700	2,454

分割・併合履歴： [2017-06-06]1株→4株