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
2023-12-29	2,930	2,950	2,895	2,943	29,500	2,943
2023-12-28	2,845	2,937	2,834	2,937	35,400	2,937
2023-12-27	2,830	2,888	2,825	2,881	37,900	2,881
2023-12-26	2,792	2,825	2,774	2,800	26,500	2,800
2023-12-25	2,785	2,827	2,782	2,801	29,000	2,801
2023-12-22	2,723	2,787	2,723	2,774	38,500	2,774
2023-12-21	2,670	2,772	2,644	2,754	44,500	2,754
2023-12-20	2,714	2,746	2,706	2,716	47,700	2,716
2023-12-19	2,586	2,668	2,586	2,667	38,100	2,667
2023-12-18	2,589	2,618	2,574	2,604	28,300	2,604
2023-12-15	2,602	2,630	2,583	2,619	30,500	2,619
2023-12-14	2,635	2,706	2,612	2,616	34,100	2,616
2023-12-13	2,678	2,690	2,622	2,631	47,500	2,631
2023-12-12	2,674	2,721	2,641	2,684	47,200	2,684
2023-12-11	2,575	2,649	2,569	2,649	53,000	2,649
2023-12-08	2,507	2,550	2,498	2,535	63,200	2,535
2023-12-07	2,589	2,589	2,528	2,545	45,900	2,545
2023-12-06	2,570	2,593	2,555	2,593	63,300	2,593
2023-12-05	2,624	2,641	2,585	2,585	39,100	2,585
2023-12-04	2,653	2,656	2,600	2,630	58,600	2,630
2023-12-01	2,768	2,769	2,703	2,703	20,300	2,703
2023-11-30	2,811	2,834	2,743	2,765	26,700	2,765
2023-11-29	2,805	2,838	2,805	2,811	13,100	2,811
2023-11-28	2,828	2,845	2,798	2,827	16,500	2,827
2023-11-27	2,883	2,909	2,822	2,826	20,300	2,826
2023-11-24	2,935	2,959	2,878	2,882	20,100	2,882
2023-11-22	2,942	2,980	2,933	2,933	24,900	2,933
2023-11-21	2,900	2,952	2,899	2,943	30,500	2,943
2023-11-20	2,816	2,884	2,816	2,875	21,400	2,875
2023-11-17	2,810	2,849	2,800	2,833	24,800	2,833
2023-11-16	2,900	2,900	2,806	2,806	28,400	2,806
2023-11-15	2,830	2,900	2,798	2,865	33,600	2,865
2023-11-14	2,860	2,871	2,788	2,788	23,200	2,788
2023-11-13	2,921	2,921	2,833	2,867	33,600	2,867
2023-11-10	2,896	2,896	2,843	2,886	29,100	2,886
2023-11-09	2,810	2,906	2,810	2,884	59,000	2,884
2023-11-08	2,800	2,856	2,783	2,810	63,900	2,810
2023-11-07	2,799	2,833	2,716	2,750	125,600	2,750
2023-11-06	2,952	2,983	2,918	2,944	64,100	2,944
2023-11-02	2,781	2,824	2,781	2,802	31,500	2,802
2023-11-01	2,805	2,819	2,754	2,775	57,300	2,775
2023-10-31	2,670	2,761	2,670	2,758	41,000	2,758
2023-10-30	2,701	2,740	2,688	2,697	34,500	2,697
2023-10-27	2,720	2,783	2,712	2,733	45,100	2,733
2023-10-26	2,672	2,743	2,672	2,720	59,400	2,720
2023-10-25	2,748	2,776	2,710	2,722	25,300	2,722
2023-10-24	2,684	2,768	2,664	2,748	46,000	2,748
2023-10-23	2,773	2,786	2,684	2,684	50,900	2,684
2023-10-20	2,807	2,826	2,784	2,803	22,500	2,803
2023-10-19	2,850	2,850	2,795	2,807	16,700	2,807
2023-10-18	2,818	2,857	2,800	2,851	24,200	2,851
2023-10-17	2,753	2,847	2,753	2,838	23,000	2,838
2023-10-16	2,762	2,793	2,735	2,753	37,000	2,753
2023-10-13	2,891	2,891	2,790	2,793	27,100	2,793
2023-10-12	2,887	2,913	2,849	2,913	22,700	2,913
2023-10-11	2,865	2,897	2,865	2,886	35,100	2,886
2023-10-10	2,790	2,850	2,790	2,837	44,900	2,837
2023-10-06	2,790	2,797	2,746	2,790	54,000	2,790
2023-10-05	2,774	2,799	2,746	2,761	51,300	2,761
2023-10-04	2,740	2,773	2,711	2,745	78,600	2,745
2023-10-03	2,853	2,874	2,781	2,790	74,200	2,790
2023-10-02	2,962	2,982	2,836	2,837	50,900	2,837
2023-09-29	2,999	3,000	2,958	2,980	14,700	2,980
2023-09-28	3,000	3,035	2,958	2,972	29,000	2,972
2023-09-27	2,989	3,030	2,974	3,020	27,800	3,020
2023-09-26	3,055	3,055	3,000	3,010	22,100	3,010
2023-09-25	2,988	3,050	2,976	3,050	35,000	3,050
2023-09-22	2,956	2,988	2,952	2,957	39,600	2,957
2023-09-21	3,000	3,025	2,926	2,955	69,700	2,955
2023-09-20	3,045	3,080	3,005	3,010	41,600	3,010
2023-09-19	3,075	3,085	3,030	3,045	31,500	3,045
2023-09-15	2,985	3,080	2,980	3,065	47,700	3,065
2023-09-14	3,050	3,085	3,010	3,025	27,800	3,025
2023-09-13	3,075	3,085	3,040	3,050	27,200	3,050
2023-09-12	3,080	3,125	3,045	3,075	32,200	3,075
2023-09-11	3,105	3,160	3,050	3,080	33,300	3,080
2023-09-08	3,110	3,130	3,060	3,070	39,100	3,070
2023-09-07	3,155	3,170	3,100	3,115	40,600	3,115
2023-09-06	3,150	3,200	3,150	3,185	36,500	3,185
2023-09-05	3,080	3,140	3,080	3,140	38,300	3,140
2023-09-04	3,115	3,130	3,080	3,095	28,100	3,095
2023-09-01	3,090	3,120	3,075	3,095	29,900	3,095
2023-08-31	3,035	3,100	3,015	3,085	41,500	3,085
2023-08-30	3,100	3,135	3,030	3,035	77,100	3,035
2023-08-29	3,020	3,075	3,010	3,075	51,500	3,075
2023-08-28	2,980	3,035	2,962	3,020	50,500	3,020
2023-08-25	2,881	2,974	2,859	2,954	34,700	2,954
2023-08-24	2,901	2,939	2,884	2,926	30,500	2,926
2023-08-23	2,819	2,880	2,819	2,880	25,500	2,880
2023-08-22	2,763	2,822	2,763	2,807	22,100	2,807
2023-08-21	2,753	2,774	2,744	2,758	23,300	2,758
2023-08-18	2,796	2,796	2,740	2,753	28,400	2,753
2023-08-17	2,817	2,854	2,791	2,827	26,800	2,827
2023-08-16	2,820	2,856	2,791	2,842	32,600	2,842
2023-08-15	2,913	2,913	2,841	2,848	37,600	2,848
2023-08-14	2,885	2,941	2,876	2,893	45,700	2,893
2023-08-10	2,932	2,937	2,870	2,876	33,000	2,876
2023-08-09	2,920	2,932	2,867	2,932	48,900	2,932
2023-08-08	2,900	2,946	2,870	2,905	69,600	2,905
2023-08-07	2,776	2,884	2,753	2,870	100,100	2,870
2023-08-04	2,625	2,809	2,625	2,791	186,300	2,791
2023-08-03	2,570	2,599	2,551	2,575	61,400	2,575
2023-08-02	2,647	2,649	2,606	2,610	33,200	2,610
2023-08-01	2,635	2,674	2,619	2,661	39,700	2,661
2023-07-31	2,748	2,755	2,590	2,649	92,900	2,649
2023-07-28	2,734	2,761	2,704	2,727	47,700	2,727
2023-07-27	2,729	2,774	2,697	2,770	46,900	2,770
2023-07-26	2,720	2,737	2,699	2,721	37,800	2,721
2023-07-25	2,725	2,729	2,698	2,715	30,200	2,715
2023-07-24	2,698	2,779	2,685	2,715	63,400	2,715
2023-07-21	2,669	2,698	2,630	2,690	66,700	2,690
2023-07-20	2,630	2,690	2,581	2,680	100,000	2,680
2023-07-19	2,601	2,661	2,598	2,650	66,700	2,650
2023-07-18	2,555	2,588	2,540	2,587	45,600	2,587
2023-07-14	2,500	2,554	2,500	2,522	39,800	2,522
2023-07-13	2,450	2,492	2,425	2,488	47,700	2,488
2023-07-12	2,500	2,500	2,453	2,454	20,400	2,454
2023-07-11	2,473	2,498	2,453	2,482	27,300	2,482
2023-07-10	2,400	2,451	2,382	2,435	82,300	2,435
2023-07-07	2,400	2,423	2,361	2,375	69,600	2,375
2023-07-06	2,427	2,448	2,410	2,422	51,100	2,422
2023-07-05	2,515	2,515	2,465	2,465	39,500	2,465
2023-07-04	2,513	2,553	2,513	2,541	41,500	2,541
2023-07-03	2,567	2,590	2,544	2,563	54,800	2,563
2023-06-30	2,551	2,575	2,528	2,564	35,900	2,564
2023-06-29	2,500	2,567	2,500	2,551	35,700	2,551
2023-06-28	2,509	2,522	2,487	2,497	27,900	2,497
2023-06-27	2,470	2,487	2,450	2,483	37,900	2,483
2023-06-26	2,462	2,493	2,431	2,468	39,400	2,468
2023-06-23	2,536	2,540	2,424	2,451	76,000	2,451
2023-06-22	2,533	2,548	2,495	2,521	50,100	2,521
2023-06-21	2,524	2,549	2,513	2,533	48,900	2,533
2023-06-20	2,578	2,578	2,524	2,549	56,300	2,549
2023-06-19	2,627	2,627	2,577	2,601	56,700	2,601
2023-06-16	2,521	2,611	2,521	2,604	57,100	2,604
2023-06-15	2,549	2,559	2,511	2,543	64,100	2,543
2023-06-14	2,613	2,613	2,535	2,549	72,900	2,549
2023-06-13	2,577	2,605	2,512	2,563	61,000	2,563
2023-06-12	2,580	2,611	2,551	2,557	65,400	2,557
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

2024年04月
日	月	火	水	木	金	土
« 03月29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