3901 マークラインズ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213,0153,0152,9302,94844,5002,948
2024-06-203,0103,0202,9803,02011,3003,020
2024-06-193,0503,0502,9893,00515,1003,005
2024-06-183,0003,0252,9803,02010,7003,020
2024-06-172,9642,9652,9112,96122,7002,961
2024-06-142,8912,9822,8822,96229,7002,962
2024-06-132,9652,9652,8982,91715,3002,917
2024-06-122,9492,9862,9412,96515,8002,965
2024-06-112,9202,9732,8872,93731,7002,937
2024-06-102,9482,9482,9092,92015,0002,920
2024-06-072,9282,9442,9152,94015,0002,940
2024-06-063,0103,0102,8632,92140,6002,921
2024-06-053,0403,0803,0103,01021,3003,010
2024-06-043,0353,0703,0203,04010,7003,040
2024-06-033,1603,1603,0803,08517,7003,085
2024-05-313,0803,1403,0803,13513,0003,135
2024-05-302,9803,0902,9483,07528,3003,075
2024-05-293,0703,0852,9952,99522,8002,995
2024-05-283,1253,1503,0503,06519,2003,065
2024-05-273,1303,1453,0953,1109,4003,110
2024-05-243,1203,1503,1053,12517,5003,125
2024-05-233,2353,2403,1503,1609,7003,160
2024-05-223,2303,2803,2103,23519,1003,235
2024-05-213,2453,3003,1953,21518,2003,215
2024-05-203,1353,2403,1003,22520,4003,225
2024-05-173,1353,1503,0853,13512,9003,135
2024-05-163,1853,1853,0953,14021,5003,140
2024-05-153,1753,1953,0953,16028,8003,160
2024-05-143,1953,2603,1503,17534,1003,175
2024-05-133,2953,2953,1503,16520,9003,165
2024-05-103,2153,2653,1703,23029,5003,230
2024-05-093,3053,4653,2153,220133,9003,220
2024-05-083,1203,1753,1103,15036,0003,150
2024-05-073,0003,1353,0003,13540,8003,135
2024-05-022,9472,9952,9422,98619,6002,986
2024-05-012,9532,9582,9312,94417,2002,944
2024-04-303,0203,0202,9752,98719,1002,987
2024-04-262,9452,9982,9302,98016,6002,980
2024-04-252,9953,0252,9552,96720,4002,967
2024-04-243,0653,0903,0403,04026,4003,040
2024-04-233,0553,0603,0303,0357,9003,035
2024-04-223,0353,0703,0053,04013,9003,040
2024-04-193,0603,0652,9282,98935,2002,989
2024-04-183,1053,1053,0453,0709,8003,070
2024-04-173,1203,1603,0653,10522,1003,105
2024-04-163,1003,1603,0753,12029,9003,120
2024-04-153,0553,1653,0303,12530,3003,125
2024-04-123,0853,1403,0703,07523,7003,075
2024-04-113,0603,0803,0253,04018,5003,040
2024-04-103,0853,1453,0703,10024,6003,100
2024-04-093,2253,2253,0753,07526,8003,075
2024-04-083,2303,2603,2053,20512,7003,205
2024-04-053,1803,2253,1553,19518,0003,195
2024-04-043,2003,2603,1953,23527,7003,235
2024-04-033,2803,2803,1803,20041,9003,200
2024-04-023,2953,3203,2553,30027,5003,300
2024-04-013,3503,3753,2853,31026,9003,310
2024-03-293,3203,3653,3053,35016,7003,350
2024-03-283,3403,3903,3053,38035,3003,380
2024-03-273,2103,3453,2103,32028,2003,320
2024-03-263,1553,2253,1553,21019,3003,210
2024-03-253,2253,2603,1853,19021,6003,190
2024-03-223,3153,3153,2303,23013,7003,230
2024-03-213,3103,3453,2903,29028,6003,290
2024-03-193,2353,3103,2303,29025,4003,290
2024-03-183,2203,2703,2153,25524,2003,255
2024-03-153,2903,2953,2203,23021,6003,230
2024-03-143,3453,3653,2203,29021,3003,290
2024-03-133,3953,4353,3103,36043,6003,360
2024-03-123,2353,3403,2003,34026,8003,340
2024-03-113,2603,2703,2053,24520,3003,245
2024-03-083,1153,2753,1153,26042,3003,260
2024-03-073,1953,2003,1153,13015,7003,130
2024-03-063,1253,1953,1053,15018,2003,150
2024-03-053,1353,1603,1103,12513,4003,125
2024-03-043,2103,2253,1553,15519,2003,155
2024-03-013,2503,2953,1953,19519,6003,195
2024-02-293,2103,2653,2003,24019,2003,240
2024-02-283,1903,3053,1903,20531,3003,205
2024-02-273,2053,2153,1453,19028,9003,190
2024-02-263,3003,3003,2053,20540,7003,205
2024-02-223,2003,3253,1903,32567,0003,325
2024-02-213,2853,2853,1303,16540,2003,165
2024-02-203,2003,3503,2003,30532,3003,305
2024-02-193,1603,2053,1253,20043,0003,200
2024-02-163,2153,2353,1653,18043,1003,180
2024-02-153,2853,3003,2053,22039,6003,220
2024-02-143,2303,2453,1303,23534,5003,235
2024-02-133,1603,3003,0503,24090,5003,240
2024-02-093,1053,1453,0903,12540,8003,125
2024-02-082,9943,1502,9903,11568,9003,115
2024-02-073,0053,0602,9993,00047,2003,000
2024-02-063,0403,0402,9953,02516,4003,025
2024-02-053,0503,0703,0203,04029,7003,040
2024-02-022,9893,0502,9893,03543,0003,035
2024-02-013,0053,0202,9842,99213,6002,992
2024-01-313,0003,0452,9703,03015,3003,030
2024-01-303,0653,0953,0253,02520,6003,025
2024-01-293,0353,0503,0103,04513,7003,045
2024-01-263,0103,0502,9923,01523,6003,015
2024-01-253,0153,0552,9933,03520,7003,035
2024-01-243,0203,0552,9653,01036,0003,010
2024-01-233,0003,0653,0003,04024,7003,040
2024-01-222,9243,0052,9242,99424,1002,994
2024-01-192,9182,9292,9052,91121,4002,911
2024-01-182,9002,9472,8932,91825,6002,918
2024-01-172,9872,9982,9202,92425,8002,924
2024-01-162,9512,9892,9512,98616,7002,986
2024-01-152,9602,9902,9152,95133,6002,951
2024-01-122,9963,0102,9442,97622,2002,976
2024-01-113,0703,0752,9693,00028,7003,000
2024-01-103,0353,0603,0153,03539,6003,035
2024-01-092,9563,0402,9563,03526,9003,035
2024-01-053,0053,0152,9512,95631,5002,956
2024-01-042,9333,0202,9022,99636,4002,996

分割・併合履歴 : [2017-06-06]1株→4株