3901 マークラインズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9951,9991,9581,97621,3001,976
2019-12-272,0402,0402,0092,02024,8002,020
2019-12-262,0002,0581,9742,05165,9002,051
2019-12-251,9591,9641,9311,94945,6001,949
2019-12-241,9751,9751,9351,94252,2001,942
2019-12-232,0302,0361,9761,97859,6001,978
2019-12-202,0072,0431,9932,02431,3002,024
2019-12-192,0162,0422,0022,01525,8002,015
2019-12-182,0082,0221,9602,00436,4002,004
2019-12-172,0282,0351,9902,03252,6002,032
2019-12-162,0352,0672,0012,02825,0002,028
2019-12-132,0952,0972,0312,03441,0002,034
2019-12-122,1202,1202,0512,05126,5002,051
2019-12-112,1312,1572,1052,11930,2002,119
2019-12-102,0942,1302,0942,12726,0002,127
2019-12-092,1002,1442,0782,09425,5002,094
2019-12-062,0582,0842,0382,08429,8002,084
2019-12-052,0972,0972,0512,05820,1002,058
2019-12-042,0452,0942,0392,07919,2002,079
2019-12-032,0602,0711,9992,05949,2002,059
2019-12-022,0972,1362,0782,09027,7002,090
2019-11-292,0802,1122,0532,09731,7002,097
2019-11-282,1212,1382,0642,08266,3002,082
2019-11-272,1692,1732,1012,14351,6002,143
2019-11-262,2012,2032,1652,16922,0002,169
2019-11-252,2142,2262,1632,17723,4002,177
2019-11-222,1982,2152,1652,19924,0002,199
2019-11-212,1922,2122,1172,16570,0002,165
2019-11-202,2832,2832,2292,24225,3002,242
2019-11-192,2702,3002,2702,29124,3002,291
2019-11-182,2042,2812,2042,25530,5002,255
2019-11-152,1932,2352,1652,20438,6002,204
2019-11-142,2612,2812,1922,19445,2002,194
2019-11-132,2382,2622,2072,24527,3002,245
2019-11-122,2202,2832,2072,26378,0002,263
2019-11-112,1612,2062,1612,19827,8002,198
2019-11-082,1792,2042,1402,15945,3002,159
2019-11-072,1152,1612,0802,15851,6002,158
2019-11-062,1302,1492,0362,09764,9002,097
2019-11-052,1972,2002,1432,15558,9002,155
2019-11-012,1162,1992,1022,16249,3002,162
2019-10-312,1902,1942,1202,12653,0002,126
2019-10-302,0382,1482,0182,146124,1002,146
2019-10-292,0102,0322,0012,01616,4002,016
2019-10-282,0702,0901,9892,00057,0002,000
2019-10-252,0202,0682,0022,04988,1002,049
2019-10-241,9462,0151,9452,01471,6002,014
2019-10-231,8901,9481,8891,94629,3001,946
2019-10-211,8801,9141,8521,88631,7001,886
2019-10-181,9451,9531,8681,87549,8001,875
2019-10-171,9061,9361,9001,91928,3001,919
2019-10-161,9511,9601,9001,91938,0001,919
2019-10-151,8731,9351,8731,92336,0001,923
2019-10-111,8851,8851,8511,87119,7001,871
2019-10-101,9521,9521,8761,87764,1001,877
2019-10-091,8531,9701,8351,953107,2001,953
2019-10-081,8581,8721,8221,82730,0001,827
2019-10-071,8551,8551,8201,84716,6001,847
2019-10-041,8271,8411,8111,83735,2001,837
2019-10-031,8201,8241,8021,82027,1001,820
2019-10-021,8311,8661,8311,85321,6001,853
2019-10-011,8461,9031,8241,86061,7001,860
2019-09-301,8421,8491,8051,80627,5001,806
2019-09-271,8461,8641,8341,85620,5001,856
2019-09-261,8461,8701,8421,86229,7001,862
2019-09-251,8561,8611,8411,84621,1001,846
2019-09-241,8851,8951,8481,86545,3001,865
2019-09-201,8881,9111,8801,88528,0001,885
2019-09-191,9001,9211,8791,89450,2001,894
2019-09-181,9371,9561,8901,90035,1001,900
2019-09-171,9241,9441,8881,93734,8001,937
2019-09-131,8801,9181,8791,91052,4001,910
2019-09-121,8681,8911,8571,88039,6001,880
2019-09-111,8041,8581,7931,85538,4001,855
2019-09-101,8581,8581,8081,81417,6001,814
2019-09-091,8611,8691,8411,85827,9001,858
2019-09-061,8601,8691,8311,86422,5001,864
2019-09-051,8351,8561,8091,84943,9001,849
2019-09-041,8381,8401,8101,81220,7001,812
2019-09-031,8121,8361,7941,83422,6001,834
2019-09-021,8081,8321,8021,81217,6001,812
2019-08-301,7501,8131,7411,80740,8001,807
2019-08-291,7251,7291,6821,72727,8001,727
2019-08-281,7701,7701,6951,70929,1001,709
2019-08-271,7001,7591,6911,74830,0001,748
2019-08-261,6981,7181,6761,69052,9001,690
2019-08-231,7781,7791,7261,75055,7001,750
2019-08-221,8001,8251,7811,78523,8001,785
2019-08-211,7791,8061,7581,79622,0001,796
2019-08-201,7601,8031,7521,80127,1001,801
2019-08-191,7501,7731,7491,75828,4001,758
2019-08-161,7701,7701,7441,74825,5001,748
2019-08-151,7261,7611,7221,76040,1001,760
2019-08-141,8161,8211,7561,79472,2001,794
2019-08-131,7621,8271,7621,80051,0001,800
2019-08-091,8011,8401,8001,80223,0001,802
2019-08-081,8031,8241,7541,78841,4001,788
2019-08-071,7721,8131,7631,80252,6001,802
2019-08-061,7251,8141,6931,785157,2001,785
2019-08-051,9001,9631,8581,874224,2001,874
2019-08-021,8301,8671,8151,82661,1001,826
2019-08-011,8621,8771,8511,85124,9001,851
2019-07-311,8521,8791,8381,87443,9001,874
2019-07-301,8621,8951,8451,86094,6001,860
2019-07-291,8091,8591,8081,85551,4001,855
2019-07-261,8441,8591,8021,82441,0001,824
2019-07-251,8401,8941,8401,85262,3001,852
2019-07-241,8621,8681,8261,84130,2001,841
2019-07-231,8091,8471,8071,84666,0001,846
2019-07-221,8211,8211,7911,80137,6001,801
2019-07-191,8071,8311,7951,80155,8001,801
2019-07-181,8061,8251,7781,77990,9001,779
2019-07-171,7851,8221,7761,81556,2001,815
2019-07-161,8441,8581,7881,80270,4001,802
2019-07-121,9261,9301,8621,86859,0001,868
2019-07-111,9431,9681,9231,92939,6001,929
2019-07-101,9251,9601,9181,94458,8001,944
2019-07-091,9711,9781,9331,94249,9001,942
2019-07-081,9192,0051,9191,96568,2001,965
2019-07-051,9331,9331,8871,92951,7001,929
2019-07-041,9481,9561,9211,93147,5001,931
2019-07-031,9531,9781,9321,96655,4001,966
2019-07-021,9141,9601,9011,94152,0001,941
2019-07-011,8921,9361,8871,90762,4001,907
2019-06-281,8341,8541,8171,84731,6001,847
2019-06-271,8301,8581,8211,85435,1001,854
2019-06-261,8241,8391,7951,82261,4001,822
2019-06-251,8621,8961,8451,85456,5001,854
2019-06-241,9001,9101,8531,85668,1001,856
2019-06-212,0032,0101,9131,91467,5001,914
2019-06-201,9992,0121,9721,99253,1001,992
2019-06-191,9472,0051,9471,99950,4001,999
2019-06-181,9661,9891,9181,93461,9001,934
2019-06-172,0352,0351,9521,96651,2001,966
2019-06-142,0262,0351,9952,02190,6002,021
2019-06-131,9682,0181,9682,01496,1002,014
2019-06-121,9652,0031,9481,98273,6001,982
2019-06-111,9761,9851,9421,97236,7001,972
2019-06-101,9701,9951,9511,97695,1001,976
2019-06-071,8641,9301,8411,93089,5001,930
2019-06-061,8701,8841,8201,86481,0001,864
2019-06-051,8891,9201,8551,86276,8001,862
2019-06-041,8201,8681,8011,85072,8001,850
2019-06-031,9061,9261,8141,831142,3001,831
2019-05-311,9351,9711,9141,93973,0001,939
2019-05-301,9801,9931,9241,94393,0001,943
2019-05-291,9252,0091,9061,99698,0001,996
2019-05-282,0262,0591,9351,950196,1001,950
2019-05-271,9602,0311,9552,025162,3002,025
2019-05-241,9331,9581,8841,940149,2001,940
2019-05-231,9491,9861,9131,939118,0001,939
2019-05-221,9101,9451,8861,933108,6001,933
2019-05-211,8671,8931,8351,886108,4001,886
2019-05-201,8211,8761,8211,867147,1001,867
2019-05-171,8101,8791,7971,808123,9001,808
2019-05-161,8131,8421,7741,797112,9001,797
2019-05-151,7221,7951,7221,792146,1001,792
2019-05-141,7171,7561,6941,732136,2001,732
2019-05-131,7501,7971,7131,781116,9001,781
2019-05-101,7191,8201,6861,754254,1001,754
2019-05-091,7091,7761,6901,719179,2001,719
2019-05-081,6011,7151,5851,710231,3001,710
2019-05-071,5751,6281,5751,618116,2001,618
2019-04-261,5411,5791,5291,57450,1001,574
2019-04-251,6141,6291,5521,562232,7001,562
2019-04-241,5531,6251,5531,61583,8001,615
2019-04-231,5261,5601,5161,54248,5001,542
2019-04-221,5561,5621,5201,52931,4001,529
2019-04-191,5641,5971,5361,54037,5001,540
2019-04-181,6001,6001,5461,56269,1001,562
2019-04-171,6241,6291,5851,61888,0001,618
2019-04-161,5751,6161,5671,593106,1001,593
2019-04-151,5451,5751,5391,550144,1001,550
2019-04-121,4781,5281,4771,52568,4001,525
2019-04-111,4781,5101,4721,48166,6001,481
2019-04-101,4481,4931,4431,48838,1001,488
2019-04-091,4901,4931,4351,45851,7001,458
2019-04-081,4631,4781,4481,46267,6001,462
2019-04-051,4701,4701,4461,46325,4001,463
2019-04-041,4781,4941,4591,46643,5001,466
2019-04-031,4211,4931,4121,481106,4001,481
2019-04-021,4661,4711,4131,41340,0001,413
2019-04-011,4711,4841,4541,46171,9001,461
2019-03-291,4251,4531,4171,44963,5001,449
2019-03-281,3921,4601,3881,42993,5001,429
2019-03-271,3701,4401,3701,37882,6001,378
2019-03-261,3461,3621,3371,36079,0001,360
2019-03-251,3231,3411,3151,33451,6001,334
2019-03-221,4001,4001,3721,38327,1001,383
2019-03-201,3971,4121,3861,40245,1001,402
2019-03-191,4391,4391,3931,41648,9001,416
2019-03-181,4101,4431,4071,42988,3001,429
2019-03-151,3581,4281,3561,39692,1001,396
2019-03-141,3251,3581,3251,35651,0001,356
2019-03-131,3431,3431,2941,30967,8001,309
2019-03-121,3011,3571,2981,32672,9001,326
2019-03-111,3001,3001,2601,28852,6001,288
2019-03-081,3221,3251,2751,29083,7001,290
2019-03-071,3861,3861,3401,35263,8001,352
2019-03-061,3561,4371,3501,391177,5001,391
2019-03-051,3991,3991,3391,345159,2001,345
2019-03-041,4211,4211,3981,41031,8001,410
2019-03-011,4031,4221,3971,40486,9001,404
2019-02-281,4311,4311,3971,40073,6001,400
2019-02-271,4231,4361,4101,42958,4001,429
2019-02-261,4481,4481,4131,42949,8001,429
2019-02-251,4841,4931,4481,45641,3001,456
2019-02-221,4971,4971,4561,48243,3001,482
2019-02-211,4891,5091,4541,50466,1001,504
2019-02-201,5291,5561,4531,485159,9001,485
2019-02-191,4841,5181,4701,51476,5001,514
2019-02-181,4191,4661,4111,454140,1001,454
2019-02-151,4001,4051,3631,37699,8001,376
2019-02-141,5001,5001,3621,375290,0001,375
2019-02-131,4891,5291,4891,51381,6001,513
2019-02-121,4301,5101,4091,47572,9001,475
2019-02-081,4231,4581,4061,42454,7001,424
2019-02-071,4951,4951,4311,45386,1001,453
2019-02-061,4711,4801,4411,47782,0001,477
2019-02-051,4051,4571,4021,45493,3001,454
2019-02-041,3271,3901,3271,38043,7001,380
2019-02-011,3871,3871,3221,32756,0001,327
2019-01-311,2781,3991,2761,396112,1001,396
2019-01-301,2701,2851,2471,26786,7001,267
2019-01-291,2651,2821,2391,28241,8001,282
2019-01-281,3211,3211,2641,26839,8001,268
2019-01-251,3071,3371,2791,298155,6001,298
2019-01-241,3211,3231,2671,27990,6001,279
2019-01-231,3311,3461,3051,314114,0001,314
2019-01-221,3511,3671,3151,35078,6001,350
2019-01-211,3501,3611,3151,350146,6001,350
2019-01-181,3211,3321,3081,33163,9001,331
2019-01-171,3001,3451,2971,322110,1001,322
2019-01-161,3231,3421,2981,30259,9001,302
2019-01-151,2891,3321,2821,32375,4001,323
2019-01-111,3001,3241,2751,28267,9001,282
2019-01-101,2961,3121,2701,301109,9001,301
2019-01-091,3001,3201,2891,300106,6001,300
2019-01-081,2421,3011,2421,263100,8001,263
2019-01-071,2091,2651,2091,22972,2001,229
2019-01-041,1401,2181,1401,179151,8001,179

分割・併合履歴 : [2017-06-06]1株→4株