3901 マークラインズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,853	2,853	2,751	2,762	26,300	2,762
2021-12-29	2,878	2,893	2,828	2,840	47,600	2,840
2021-12-28	2,783	2,855	2,765	2,843	54,700	2,843
2021-12-27	2,779	2,786	2,739	2,758	27,900	2,758
2021-12-24	2,793	2,820	2,770	2,779	54,900	2,779
2021-12-23	2,798	2,819	2,742	2,751	21,100	2,751
2021-12-22	2,716	2,768	2,700	2,765	30,600	2,765
2021-12-21	2,640	2,692	2,621	2,675	30,700	2,675
2021-12-20	2,697	2,707	2,604	2,609	33,100	2,609
2021-12-17	2,756	2,756	2,657	2,671	40,400	2,671
2021-12-16	2,793	2,813	2,749	2,756	22,900	2,756
2021-12-15	2,743	2,785	2,700	2,716	23,400	2,716
2021-12-14	2,807	2,807	2,740	2,743	23,600	2,743
2021-12-13	2,858	2,876	2,780	2,798	33,300	2,798
2021-12-10	3,000	3,030	2,815	2,818	51,100	2,818
2021-12-09	2,988	3,075	2,968	3,015	86,200	3,015
2021-12-08	2,987	3,015	2,961	2,988	50,000	2,988
2021-12-07	2,845	2,929	2,817	2,929	47,100	2,929
2021-12-06	2,773	2,847	2,750	2,815	58,400	2,815
2021-12-03	2,700	2,774	2,659	2,774	45,500	2,774
2021-12-02	2,700	2,707	2,626	2,677	50,900	2,677
2021-12-01	2,674	2,758	2,626	2,731	59,700	2,731
2021-11-30	2,787	2,799	2,648	2,648	90,800	2,648
2021-11-29	2,810	2,812	2,737	2,737	64,900	2,737
2021-11-26	2,932	2,932	2,791	2,830	70,900	2,830
2021-11-25	3,015	3,020	2,892	2,922	50,900	2,922
2021-11-24	3,115	3,115	2,992	3,030	38,300	3,030
2021-11-22	3,180	3,190	3,110	3,115	33,500	3,115
2021-11-19	3,200	3,250	3,155	3,190	51,000	3,190
2021-11-18	3,300	3,300	3,145	3,155	30,900	3,155
2021-11-17	3,360	3,380	3,310	3,315	11,100	3,315
2021-11-16	3,315	3,365	3,300	3,355	32,700	3,355
2021-11-15	3,300	3,320	3,240	3,305	32,100	3,305
2021-11-12	3,230	3,290	3,195	3,260	17,500	3,260
2021-11-11	3,220	3,285	3,215	3,235	22,500	3,235
2021-11-10	3,170	3,265	3,170	3,215	35,600	3,215
2021-11-09	3,255	3,255	3,150	3,170	39,900	3,170
2021-11-08	3,300	3,435	3,220	3,230	70,600	3,230
2021-11-05	3,280	3,305	3,245	3,285	29,700	3,285
2021-11-04	3,220	3,265	3,220	3,260	23,800	3,260
2021-11-02	3,220	3,285	3,205	3,210	29,500	3,210
2021-11-01	3,285	3,295	3,250	3,285	23,800	3,285
2021-10-29	3,225	3,255	3,165	3,220	17,700	3,220
2021-10-28	3,170	3,250	3,140	3,225	28,600	3,225
2021-10-27	3,170	3,180	3,120	3,170	16,500	3,170
2021-10-26	3,140	3,155	3,105	3,110	13,500	3,110
2021-10-25	3,115	3,125	3,045	3,070	20,500	3,070
2021-10-22	3,130	3,190	3,045	3,145	34,600	3,145
2021-10-21	3,180	3,185	3,130	3,130	21,000	3,130
2021-10-20	3,275	3,290	3,170	3,180	19,800	3,180
2021-10-19	3,125	3,285	3,125	3,265	41,300	3,265
2021-10-18	3,150	3,150	3,105	3,130	17,500	3,130
2021-10-15	3,070	3,155	3,070	3,145	24,300	3,145
2021-10-14	3,035	3,105	3,015	3,080	28,700	3,080
2021-10-13	3,010	3,090	3,010	3,055	25,700	3,055
2021-10-12	3,070	3,075	2,995	3,030	28,900	3,030
2021-10-11	2,997	3,075	2,935	3,075	29,700	3,075
2021-10-08	2,968	3,020	2,945	2,997	58,400	2,997
2021-10-07	2,939	3,045	2,939	2,965	29,700	2,965
2021-10-06	2,950	3,015	2,910	2,910	48,800	2,910
2021-10-05	2,942	2,952	2,841	2,918	49,600	2,918
2021-10-04	3,100	3,115	2,977	3,005	38,700	3,005
2021-10-01	3,135	3,135	3,065	3,070	38,100	3,070
2021-09-30	3,155	3,195	3,080	3,120	31,400	3,120
2021-09-29	3,070	3,185	3,070	3,175	71,100	3,175
2021-09-28	3,175	3,175	3,060	3,145	35,500	3,145
2021-09-27	3,080	3,190	3,080	3,160	52,700	3,160
2021-09-24	3,125	3,125	2,987	3,020	69,600	3,020
2021-09-22	3,055	3,105	3,030	3,080	27,800	3,080
2021-09-21	3,090	3,110	3,040	3,055	33,900	3,055
2021-09-17	3,085	3,195	3,085	3,185	34,600	3,185
2021-09-16	3,190	3,190	3,030	3,090	42,500	3,090
2021-09-15	3,090	3,180	3,090	3,175	33,200	3,175
2021-09-14	3,095	3,165	3,080	3,155	53,000	3,155
2021-09-13	3,080	3,110	3,045	3,105	37,400	3,105
2021-09-10	3,015	3,085	3,010	3,080	51,200	3,080
2021-09-09	3,010	3,070	2,984	3,010	59,800	3,010
2021-09-08	2,960	3,025	2,960	3,010	63,500	3,010
2021-09-07	2,950	3,000	2,917	2,938	39,700	2,938
2021-09-06	2,880	2,959	2,880	2,946	28,000	2,946
2021-09-03	2,873	2,915	2,848	2,880	40,500	2,880
2021-09-02	2,837	2,896	2,836	2,878	23,900	2,878
2021-09-01	2,860	2,914	2,860	2,881	28,500	2,881
2021-08-31	2,832	2,920	2,832	2,910	21,700	2,910
2021-08-30	2,846	2,892	2,838	2,874	32,600	2,874
2021-08-27	2,945	2,945	2,808	2,847	29,900	2,847
2021-08-26	2,919	2,940	2,877	2,930	42,200	2,930
2021-08-25	2,830	2,878	2,812	2,877	46,400	2,877
2021-08-24	2,769	2,830	2,759	2,800	49,200	2,800
2021-08-23	2,640	2,736	2,640	2,719	58,000	2,719
2021-08-20	2,644	2,685	2,602	2,616	52,600	2,616
2021-08-19	2,539	2,625	2,539	2,594	51,600	2,594
2021-08-18	2,490	2,573	2,460	2,562	67,700	2,562
2021-08-17	2,505	2,590	2,462	2,468	69,900	2,468
2021-08-16	2,565	2,594	2,499	2,505	84,200	2,505
2021-08-13	2,616	2,630	2,578	2,598	51,100	2,598
2021-08-12	2,601	2,629	2,567	2,617	60,400	2,617
2021-08-11	2,658	2,658	2,596	2,625	40,700	2,625
2021-08-10	2,625	2,655	2,602	2,644	41,500	2,644
2021-08-06	2,638	2,663	2,583	2,656	75,300	2,656
2021-08-05	2,699	2,716	2,549	2,549	168,700	2,549
2021-08-04	2,807	2,860	2,805	2,827	53,100	2,827
2021-08-03	2,816	2,855	2,805	2,822	49,600	2,822
2021-08-02	2,784	2,833	2,779	2,827	55,300	2,827
2021-07-30	2,850	2,887	2,711	2,734	112,500	2,734
2021-07-29	2,911	2,927	2,816	2,845	232,400	2,845
2021-07-28	2,988	2,990	2,876	2,884	66,800	2,884
2021-07-27	2,975	2,998	2,932	2,988	53,000	2,988
2021-07-26	2,934	2,997	2,919	2,941	55,800	2,941
2021-07-21	2,898	2,905	2,861	2,900	46,500	2,900
2021-07-20	2,840	2,911	2,830	2,849	44,800	2,849
2021-07-19	2,910	2,910	2,833	2,865	51,700	2,865
2021-07-16	2,874	2,945	2,860	2,916	44,400	2,916
2021-07-15	2,892	2,900	2,872	2,889	23,200	2,889
2021-07-14	2,890	2,921	2,884	2,901	23,500	2,901
2021-07-13	2,951	2,962	2,892	2,896	40,900	2,896
2021-07-12	2,945	2,978	2,913	2,951	64,200	2,951
2021-07-09	2,899	2,921	2,860	2,890	70,900	2,890
2021-07-08	2,886	2,937	2,858	2,922	75,600	2,922
2021-07-07	2,917	2,958	2,881	2,901	56,600	2,901
2021-07-06	2,900	2,927	2,855	2,892	31,800	2,892
2021-07-05	2,908	2,948	2,869	2,890	37,700	2,890
2021-07-02	2,898	2,919	2,882	2,893	35,700	2,893
2021-07-01	2,925	2,931	2,862	2,872	26,100	2,872
2021-06-30	2,929	2,966	2,923	2,930	26,800	2,930
2021-06-29	2,894	2,950	2,889	2,939	30,500	2,939
2021-06-28	2,900	2,918	2,877	2,906	34,400	2,906
2021-06-25	2,895	2,919	2,861	2,900	47,800	2,900
2021-06-24	2,954	2,955	2,882	2,894	80,600	2,894
2021-06-23	3,080	3,080	2,966	2,983	67,000	2,983
2021-06-22	3,050	3,120	3,045	3,080	57,900	3,080
2021-06-21	2,945	3,000	2,922	2,974	89,200	2,974
2021-06-18	3,025	3,095	3,015	3,015	57,800	3,015
2021-06-17	2,985	2,985	2,925	2,954	58,100	2,954
2021-06-16	3,085	3,085	2,972	2,999	41,100	2,999
2021-06-15	3,150	3,150	3,080	3,085	29,700	3,085
2021-06-14	3,145	3,145	3,075	3,100	38,200	3,100
2021-06-11	3,200	3,240	3,125	3,140	48,600	3,140
2021-06-10	3,090	3,195	3,075	3,170	35,700	3,170
2021-06-09	3,055	3,095	3,025	3,090	47,400	3,090
2021-06-08	2,964	3,065	2,964	3,055	35,900	3,055
2021-06-07	3,010	3,010	2,940	2,986	36,900	2,986
2021-06-04	2,950	2,954	2,886	2,908	41,400	2,908
2021-06-03	2,996	3,020	2,946	2,969	50,400	2,969
2021-06-02	2,910	2,964	2,880	2,952	33,100	2,952
2021-06-01	2,933	2,967	2,892	2,922	32,900	2,922
2021-05-31	3,065	3,090	2,924	2,946	59,100	2,946
2021-05-28	3,065	3,075	2,982	3,030	43,300	3,030
2021-05-27	3,105	3,120	3,055	3,065	19,200	3,065
2021-05-26	3,085	3,145	3,035	3,125	23,100	3,125
2021-05-25	3,095	3,095	3,015	3,085	20,400	3,085
2021-05-24	3,050	3,085	2,990	3,030	29,500	3,030
2021-05-21	3,020	3,095	2,963	3,050	39,800	3,050
2021-05-20	2,869	2,990	2,868	2,967	27,000	2,967
2021-05-19	2,900	2,925	2,853	2,881	27,400	2,881
2021-05-18	2,836	2,935	2,771	2,908	73,000	2,908
2021-05-17	2,970	2,970	2,751	2,787	132,700	2,787
2021-05-14	3,085	3,115	2,897	2,920	92,200	2,920
2021-05-13	3,000	3,080	2,987	2,994	49,700	2,994
2021-05-12	3,255	3,320	2,987	3,035	92,700	3,035
2021-05-11	3,210	3,315	3,185	3,210	66,000	3,210
2021-05-10	3,480	3,480	3,125	3,210	177,300	3,210
2021-05-07	3,260	3,350	3,080	3,350	263,000	3,350
2021-05-06	2,865	2,895	2,817	2,848	60,000	2,848
2021-04-30	2,911	2,934	2,884	2,891	30,500	2,891
2021-04-28	2,937	2,964	2,903	2,932	34,900	2,932
2021-04-27	3,020	3,020	2,935	2,966	31,000	2,966
2021-04-26	3,040	3,070	3,000	3,030	29,300	3,030
2021-04-23	2,917	3,015	2,897	3,010	33,900	3,010
2021-04-22	2,897	2,939	2,892	2,917	17,200	2,917
2021-04-21	2,847	2,917	2,805	2,872	47,700	2,872
2021-04-20	2,952	2,952	2,857	2,876	45,500	2,876
2021-04-19	2,970	2,985	2,927	2,952	19,900	2,952
2021-04-16	2,959	2,987	2,922	2,968	34,300	2,968
2021-04-15	3,000	3,000	2,917	2,973	38,300	2,973
2021-04-14	3,010	3,010	2,931	2,986	50,900	2,986
2021-04-13	3,045	3,045	2,900	3,010	88,500	3,010
2021-04-12	2,891	3,045	2,871	3,000	169,800	3,000
2021-04-09	2,762	2,910	2,745	2,905	120,000	2,905
2021-04-08	2,654	2,724	2,630	2,712	49,900	2,712
2021-04-07	2,620	2,705	2,611	2,640	55,800	2,640
2021-04-06	2,595	2,642	2,579	2,630	66,600	2,630
2021-04-05	2,593	2,609	2,569	2,586	30,500	2,586
2021-04-02	2,555	2,589	2,532	2,579	49,600	2,579
2021-04-01	2,538	2,553	2,525	2,543	29,400	2,543
2021-03-31	2,530	2,556	2,485	2,500	49,700	2,500
2021-03-30	2,531	2,555	2,522	2,524	47,500	2,524
2021-03-29	2,510	2,539	2,488	2,531	58,800	2,531
2021-03-26	2,495	2,509	2,465	2,494	27,600	2,494
2021-03-25	2,447	2,455	2,378	2,445	37,600	2,445
2021-03-24	2,436	2,473	2,377	2,413	48,900	2,413
2021-03-23	2,479	2,506	2,455	2,457	27,100	2,457
2021-03-22	2,486	2,495	2,464	2,480	29,900	2,480
2021-03-19	2,428	2,486	2,428	2,486	33,100	2,486
2021-03-18	2,437	2,463	2,428	2,452	18,600	2,452
2021-03-17	2,420	2,450	2,411	2,447	19,200	2,447
2021-03-16	2,448	2,453	2,394	2,440	33,500	2,440
2021-03-15	2,438	2,445	2,390	2,431	35,200	2,431
2021-03-12	2,402	2,402	2,356	2,401	31,500	2,401
2021-03-11	2,315	2,355	2,276	2,352	29,400	2,352
2021-03-10	2,362	2,407	2,316	2,325	37,500	2,325
2021-03-09	2,250	2,382	2,229	2,362	78,300	2,362
2021-03-08	2,265	2,287	2,242	2,255	31,400	2,255
2021-03-05	2,191	2,219	2,145	2,219	36,300	2,219
2021-03-04	2,195	2,213	2,163	2,207	41,700	2,207
2021-03-03	2,276	2,290	2,214	2,236	30,800	2,236
2021-03-02	2,296	2,333	2,268	2,279	33,500	2,279
2021-03-01	2,256	2,318	2,256	2,305	20,400	2,305
2021-02-26	2,272	2,308	2,251	2,256	27,500	2,256
2021-02-25	2,392	2,392	2,305	2,318	73,600	2,318
2021-02-24	2,401	2,410	2,302	2,309	59,000	2,309
2021-02-22	2,450	2,477	2,400	2,400	25,000	2,400
2021-02-19	2,422	2,456	2,397	2,449	39,100	2,449
2021-02-18	2,522	2,522	2,449	2,450	51,400	2,450
2021-02-17	2,540	2,557	2,518	2,532	22,800	2,532
2021-02-16	2,563	2,597	2,522	2,551	40,700	2,551
2021-02-15	2,670	2,670	2,560	2,613	55,900	2,613
2021-02-12	2,648	2,706	2,629	2,698	77,800	2,698
2021-02-10	2,583	2,625	2,552	2,615	37,100	2,615
2021-02-09	2,545	2,565	2,515	2,559	38,200	2,559
2021-02-08	2,546	2,546	2,503	2,518	31,900	2,518
2021-02-05	2,492	2,537	2,492	2,525	34,200	2,525
2021-02-04	2,462	2,519	2,462	2,502	31,500	2,502
2021-02-03	2,482	2,490	2,455	2,472	18,900	2,472
2021-02-02	2,470	2,494	2,450	2,472	22,300	2,472
2021-02-01	2,459	2,529	2,459	2,484	37,000	2,484
2021-01-29	2,489	2,547	2,463	2,471	40,100	2,471
2021-01-28	2,526	2,571	2,488	2,488	59,100	2,488
2021-01-27	2,501	2,600	2,493	2,597	51,200	2,597
2021-01-26	2,501	2,534	2,484	2,521	34,900	2,521
2021-01-25	2,505	2,549	2,498	2,548	25,300	2,548
2021-01-22	2,510	2,519	2,480	2,499	21,900	2,499
2021-01-21	2,410	2,509	2,401	2,506	39,300	2,506
2021-01-20	2,480	2,480	2,432	2,432	24,300	2,432
2021-01-19	2,530	2,530	2,488	2,499	20,100	2,499
2021-01-18	2,511	2,533	2,457	2,532	28,100	2,532
2021-01-15	2,572	2,585	2,503	2,506	43,900	2,506
2021-01-14	2,621	2,621	2,565	2,586	31,300	2,586
2021-01-13	2,585	2,623	2,585	2,596	35,100	2,596
2021-01-12	2,545	2,598	2,519	2,580	107,600	2,580
2021-01-08	2,489	2,545	2,486	2,545	24,200	2,545
2021-01-07	2,575	2,575	2,496	2,509	41,300	2,509
2021-01-06	2,574	2,587	2,548	2,553	19,000	2,553
2021-01-05	2,578	2,581	2,520	2,552	41,900	2,552
2021-01-04	2,580	2,615	2,546	2,583	39,200	2,583

分割・併合履歴： [2017-06-06]1株→4株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30