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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,980 | 3,030 | 2,948 | 2,957 | 26,500 | 2,957 |
| 2024-07-25 | 2,980 | 3,020 | 2,960 | 2,980 | 45,900 | 2,980 |
| 2024-07-24 | 3,030 | 3,100 | 3,005 | 3,010 | 29,100 | 3,010 |
| 2024-07-23 | 3,005 | 3,090 | 3,005 | 3,025 | 28,100 | 3,025 |
| 2024-07-22 | 2,970 | 3,005 | 2,934 | 2,988 | 45,800 | 2,988 |
| 2024-07-19 | 3,085 | 3,120 | 2,956 | 2,969 | 38,600 | 2,969 |
| 2024-07-18 | 3,175 | 3,220 | 3,100 | 3,100 | 27,800 | 3,100 |
| 2024-07-17 | 3,230 | 3,255 | 3,175 | 3,245 | 30,700 | 3,245 |
| 2024-07-16 | 3,190 | 3,250 | 3,190 | 3,230 | 41,400 | 3,230 |
| 2024-07-12 | 2,947 | 3,170 | 2,928 | 3,170 | 86,300 | 3,170 |
| 2024-07-11 | 2,906 | 2,931 | 2,855 | 2,921 | 50,400 | 2,921 |
| 2024-07-10 | 2,980 | 2,980 | 2,903 | 2,906 | 43,300 | 2,906 |
| 2024-07-09 | 2,980 | 2,990 | 2,895 | 2,987 | 41,900 | 2,987 |
| 2024-07-08 | 2,974 | 3,010 | 2,938 | 2,938 | 20,600 | 2,938 |
| 2024-07-05 | 3,000 | 3,000 | 2,961 | 2,970 | 13,800 | 2,970 |
| 2024-07-04 | 3,005 | 3,005 | 2,981 | 2,992 | 13,400 | 2,992 |
| 2024-07-03 | 2,984 | 3,000 | 2,962 | 2,990 | 11,800 | 2,990 |
| 2024-07-02 | 3,005 | 3,005 | 2,951 | 2,964 | 17,800 | 2,964 |
| 2024-07-01 | 3,060 | 3,075 | 2,979 | 2,998 | 17,200 | 2,998 |
| 2024-06-28 | 3,015 | 3,050 | 2,990 | 3,045 | 23,700 | 3,045 |
| 2024-06-27 | 3,050 | 3,050 | 2,980 | 3,010 | 25,200 | 3,010 |
| 2024-06-26 | 3,060 | 3,070 | 2,998 | 3,025 | 26,500 | 3,025 |
| 2024-06-25 | 2,979 | 3,065 | 2,979 | 3,055 | 27,600 | 3,055 |
| 2024-06-24 | 2,960 | 2,970 | 2,930 | 2,955 | 22,300 | 2,955 |
| 2024-06-21 | 3,015 | 3,015 | 2,930 | 2,948 | 44,500 | 2,948 |
| 2024-06-20 | 3,010 | 3,020 | 2,980 | 3,020 | 11,300 | 3,020 |
| 2024-06-19 | 3,050 | 3,050 | 2,989 | 3,005 | 15,100 | 3,005 |
| 2024-06-18 | 3,000 | 3,025 | 2,980 | 3,020 | 10,700 | 3,020 |
| 2024-06-17 | 2,964 | 2,965 | 2,911 | 2,961 | 22,700 | 2,961 |
| 2024-06-14 | 2,891 | 2,982 | 2,882 | 2,962 | 29,700 | 2,962 |
| 2024-06-13 | 2,965 | 2,965 | 2,898 | 2,917 | 15,300 | 2,917 |
| 2024-06-12 | 2,949 | 2,986 | 2,941 | 2,965 | 15,800 | 2,965 |
| 2024-06-11 | 2,920 | 2,973 | 2,887 | 2,937 | 31,700 | 2,937 |
| 2024-06-10 | 2,948 | 2,948 | 2,909 | 2,920 | 15,000 | 2,920 |
| 2024-06-07 | 2,928 | 2,944 | 2,915 | 2,940 | 15,000 | 2,940 |
| 2024-06-06 | 3,010 | 3,010 | 2,863 | 2,921 | 40,600 | 2,921 |
| 2024-06-05 | 3,040 | 3,080 | 3,010 | 3,010 | 21,300 | 3,010 |
| 2024-06-04 | 3,035 | 3,070 | 3,020 | 3,040 | 10,700 | 3,040 |
| 2024-06-03 | 3,160 | 3,160 | 3,080 | 3,085 | 17,700 | 3,085 |
| 2024-05-31 | 3,080 | 3,140 | 3,080 | 3,135 | 13,000 | 3,135 |
| 2024-05-30 | 2,980 | 3,090 | 2,948 | 3,075 | 28,300 | 3,075 |
| 2024-05-29 | 3,070 | 3,085 | 2,995 | 2,995 | 22,800 | 2,995 |
| 2024-05-28 | 3,125 | 3,150 | 3,050 | 3,065 | 19,200 | 3,065 |
| 2024-05-27 | 3,130 | 3,145 | 3,095 | 3,110 | 9,400 | 3,110 |
| 2024-05-24 | 3,120 | 3,150 | 3,105 | 3,125 | 17,500 | 3,125 |
| 2024-05-23 | 3,235 | 3,240 | 3,150 | 3,160 | 9,700 | 3,160 |
| 2024-05-22 | 3,230 | 3,280 | 3,210 | 3,235 | 19,100 | 3,235 |
| 2024-05-21 | 3,245 | 3,300 | 3,195 | 3,215 | 18,200 | 3,215 |
| 2024-05-20 | 3,135 | 3,240 | 3,100 | 3,225 | 20,400 | 3,225 |
| 2024-05-17 | 3,135 | 3,150 | 3,085 | 3,135 | 12,900 | 3,135 |
| 2024-05-16 | 3,185 | 3,185 | 3,095 | 3,140 | 21,500 | 3,140 |
| 2024-05-15 | 3,175 | 3,195 | 3,095 | 3,160 | 28,800 | 3,160 |
| 2024-05-14 | 3,195 | 3,260 | 3,150 | 3,175 | 34,100 | 3,175 |
| 2024-05-13 | 3,295 | 3,295 | 3,150 | 3,165 | 20,900 | 3,165 |
| 2024-05-10 | 3,215 | 3,265 | 3,170 | 3,230 | 29,500 | 3,230 |
| 2024-05-09 | 3,305 | 3,465 | 3,215 | 3,220 | 133,900 | 3,220 |
| 2024-05-08 | 3,120 | 3,175 | 3,110 | 3,150 | 36,000 | 3,150 |
| 2024-05-07 | 3,000 | 3,135 | 3,000 | 3,135 | 40,800 | 3,135 |
| 2024-05-02 | 2,947 | 2,995 | 2,942 | 2,986 | 19,600 | 2,986 |
| 2024-05-01 | 2,953 | 2,958 | 2,931 | 2,944 | 17,200 | 2,944 |
| 2024-04-30 | 3,020 | 3,020 | 2,975 | 2,987 | 19,100 | 2,987 |
| 2024-04-26 | 2,945 | 2,998 | 2,930 | 2,980 | 16,600 | 2,980 |
| 2024-04-25 | 2,995 | 3,025 | 2,955 | 2,967 | 20,400 | 2,967 |
| 2024-04-24 | 3,065 | 3,090 | 3,040 | 3,040 | 26,400 | 3,040 |
| 2024-04-23 | 3,055 | 3,060 | 3,030 | 3,035 | 7,900 | 3,035 |
| 2024-04-22 | 3,035 | 3,070 | 3,005 | 3,040 | 13,900 | 3,040 |
| 2024-04-19 | 3,060 | 3,065 | 2,928 | 2,989 | 35,200 | 2,989 |
| 2024-04-18 | 3,105 | 3,105 | 3,045 | 3,070 | 9,800 | 3,070 |
| 2024-04-17 | 3,120 | 3,160 | 3,065 | 3,105 | 22,100 | 3,105 |
| 2024-04-16 | 3,100 | 3,160 | 3,075 | 3,120 | 29,900 | 3,120 |
| 2024-04-15 | 3,055 | 3,165 | 3,030 | 3,125 | 30,300 | 3,125 |
| 2024-04-12 | 3,085 | 3,140 | 3,070 | 3,075 | 23,700 | 3,075 |
| 2024-04-11 | 3,060 | 3,080 | 3,025 | 3,040 | 18,500 | 3,040 |
| 2024-04-10 | 3,085 | 3,145 | 3,070 | 3,100 | 24,600 | 3,100 |
| 2024-04-09 | 3,225 | 3,225 | 3,075 | 3,075 | 26,800 | 3,075 |
| 2024-04-08 | 3,230 | 3,260 | 3,205 | 3,205 | 12,700 | 3,205 |
| 2024-04-05 | 3,180 | 3,225 | 3,155 | 3,195 | 18,000 | 3,195 |
| 2024-04-04 | 3,200 | 3,260 | 3,195 | 3,235 | 27,700 | 3,235 |
| 2024-04-03 | 3,280 | 3,280 | 3,180 | 3,200 | 41,900 | 3,200 |
| 2024-04-02 | 3,295 | 3,320 | 3,255 | 3,300 | 27,500 | 3,300 |
| 2024-04-01 | 3,350 | 3,375 | 3,285 | 3,310 | 26,900 | 3,310 |
| 2024-03-29 | 3,320 | 3,365 | 3,305 | 3,350 | 16,700 | 3,350 |
| 2024-03-28 | 3,340 | 3,390 | 3,305 | 3,380 | 35,300 | 3,380 |
| 2024-03-27 | 3,210 | 3,345 | 3,210 | 3,320 | 28,200 | 3,320 |
| 2024-03-26 | 3,155 | 3,225 | 3,155 | 3,210 | 19,300 | 3,210 |
| 2024-03-25 | 3,225 | 3,260 | 3,185 | 3,190 | 21,600 | 3,190 |
| 2024-03-22 | 3,315 | 3,315 | 3,230 | 3,230 | 13,700 | 3,230 |
| 2024-03-21 | 3,310 | 3,345 | 3,290 | 3,290 | 28,600 | 3,290 |
| 2024-03-19 | 3,235 | 3,310 | 3,230 | 3,290 | 25,400 | 3,290 |
| 2024-03-18 | 3,220 | 3,270 | 3,215 | 3,255 | 24,200 | 3,255 |
| 2024-03-15 | 3,290 | 3,295 | 3,220 | 3,230 | 21,600 | 3,230 |
| 2024-03-14 | 3,345 | 3,365 | 3,220 | 3,290 | 21,300 | 3,290 |
| 2024-03-13 | 3,395 | 3,435 | 3,310 | 3,360 | 43,600 | 3,360 |
| 2024-03-12 | 3,235 | 3,340 | 3,200 | 3,340 | 26,800 | 3,340 |
| 2024-03-11 | 3,260 | 3,270 | 3,205 | 3,245 | 20,300 | 3,245 |
| 2024-03-08 | 3,115 | 3,275 | 3,115 | 3,260 | 42,300 | 3,260 |
| 2024-03-07 | 3,195 | 3,200 | 3,115 | 3,130 | 15,700 | 3,130 |
| 2024-03-06 | 3,125 | 3,195 | 3,105 | 3,150 | 18,200 | 3,150 |
| 2024-03-05 | 3,135 | 3,160 | 3,110 | 3,125 | 13,400 | 3,125 |
| 2024-03-04 | 3,210 | 3,225 | 3,155 | 3,155 | 19,200 | 3,155 |
| 2024-03-01 | 3,250 | 3,295 | 3,195 | 3,195 | 19,600 | 3,195 |
| 2024-02-29 | 3,210 | 3,265 | 3,200 | 3,240 | 19,200 | 3,240 |
| 2024-02-28 | 3,190 | 3,305 | 3,190 | 3,205 | 31,300 | 3,205 |
| 2024-02-27 | 3,205 | 3,215 | 3,145 | 3,190 | 28,900 | 3,190 |
| 2024-02-26 | 3,300 | 3,300 | 3,205 | 3,205 | 40,700 | 3,205 |
| 2024-02-22 | 3,200 | 3,325 | 3,190 | 3,325 | 67,000 | 3,325 |
| 2024-02-21 | 3,285 | 3,285 | 3,130 | 3,165 | 40,200 | 3,165 |
| 2024-02-20 | 3,200 | 3,350 | 3,200 | 3,305 | 32,300 | 3,305 |
| 2024-02-19 | 3,160 | 3,205 | 3,125 | 3,200 | 43,000 | 3,200 |
| 2024-02-16 | 3,215 | 3,235 | 3,165 | 3,180 | 43,100 | 3,180 |
| 2024-02-15 | 3,285 | 3,300 | 3,205 | 3,220 | 39,600 | 3,220 |
| 2024-02-14 | 3,230 | 3,245 | 3,130 | 3,235 | 34,500 | 3,235 |
| 2024-02-13 | 3,160 | 3,300 | 3,050 | 3,240 | 90,500 | 3,240 |
| 2024-02-09 | 3,105 | 3,145 | 3,090 | 3,125 | 40,800 | 3,125 |
| 2024-02-08 | 2,994 | 3,150 | 2,990 | 3,115 | 68,900 | 3,115 |
| 2024-02-07 | 3,005 | 3,060 | 2,999 | 3,000 | 47,200 | 3,000 |
| 2024-02-06 | 3,040 | 3,040 | 2,995 | 3,025 | 16,400 | 3,025 |
| 2024-02-05 | 3,050 | 3,070 | 3,020 | 3,040 | 29,700 | 3,040 |
| 2024-02-02 | 2,989 | 3,050 | 2,989 | 3,035 | 43,000 | 3,035 |
| 2024-02-01 | 3,005 | 3,020 | 2,984 | 2,992 | 13,600 | 2,992 |
| 2024-01-31 | 3,000 | 3,045 | 2,970 | 3,030 | 15,300 | 3,030 |
| 2024-01-30 | 3,065 | 3,095 | 3,025 | 3,025 | 20,600 | 3,025 |
| 2024-01-29 | 3,035 | 3,050 | 3,010 | 3,045 | 13,700 | 3,045 |
| 2024-01-26 | 3,010 | 3,050 | 2,992 | 3,015 | 23,600 | 3,015 |
| 2024-01-25 | 3,015 | 3,055 | 2,993 | 3,035 | 20,700 | 3,035 |
| 2024-01-24 | 3,020 | 3,055 | 2,965 | 3,010 | 36,000 | 3,010 |
| 2024-01-23 | 3,000 | 3,065 | 3,000 | 3,040 | 24,700 | 3,040 |
| 2024-01-22 | 2,924 | 3,005 | 2,924 | 2,994 | 24,100 | 2,994 |
| 2024-01-19 | 2,918 | 2,929 | 2,905 | 2,911 | 21,400 | 2,911 |
| 2024-01-18 | 2,900 | 2,947 | 2,893 | 2,918 | 25,600 | 2,918 |
| 2024-01-17 | 2,987 | 2,998 | 2,920 | 2,924 | 25,800 | 2,924 |
| 2024-01-16 | 2,951 | 2,989 | 2,951 | 2,986 | 16,700 | 2,986 |
| 2024-01-15 | 2,960 | 2,990 | 2,915 | 2,951 | 33,600 | 2,951 |
| 2024-01-12 | 2,996 | 3,010 | 2,944 | 2,976 | 22,200 | 2,976 |
| 2024-01-11 | 3,070 | 3,075 | 2,969 | 3,000 | 28,700 | 3,000 |
| 2024-01-10 | 3,035 | 3,060 | 3,015 | 3,035 | 39,600 | 3,035 |
| 2024-01-09 | 2,956 | 3,040 | 2,956 | 3,035 | 26,900 | 3,035 |
| 2024-01-05 | 3,005 | 3,015 | 2,951 | 2,956 | 31,500 | 2,956 |
| 2024-01-04 | 2,933 | 3,020 | 2,902 | 2,996 | 36,400 | 2,996 |
分割・併合履歴 ： [2017-06-06]1株→4株
