3901東証P貸借
業種 情報・通信業
マークラインズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,465 (24/05/09) | 2,361 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,465 (24/05/09) | 2,863 (24/06/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,891 | 2,982 | 2,882 | 2,962 | +45 | +1.5 | 29,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 2,965 | 2,965 | 2,898 | 2,917 | -48 | -1.6 | 15,300 |
| 6/12 | 2,949 | 2,986 | 2,941 | 2,965 | +28 | +1.0 | 15,800 |
| 6/11 | 2,920 | 2,973 | 2,887 | 2,937 | +17 | +0.6 | 31,700 |
| 6/10 | 2,948 | 2,948 | 2,909 | 2,920 | -20 | -0.7 | 15,000 |
| 6/7 | 2,928 | 2,944 | 2,915 | 2,940 | +19 | +0.7 | 15,000 |
| 6/6 | 3,010 | 3,010 | 2,863 | 2,921 | -89 | -3.0 | 40,600 |
| 6/5 | 3,040 | 3,080 | 3,010 | 3,010 | -30 | -1.0 | 21,300 |
| 6/4 | 3,035 | 3,070 | 3,020 | 3,040 | -45 | -1.5 | 10,700 |
| 6/3 | 3,160 | 3,160 | 3,080 | 3,085 | -50 | -1.6 | 17,700 |
| 5/31 | 3,080 | 3,140 | 3,080 | 3,135 | +60 | +2.0 | 13,000 |
| 5/30 | 2,980 | 3,090 | 2,948 | 3,075 | +80 | +2.7 | 28,300 |
| 5/29 | 3,070 | 3,085 | 2,995 | 2,995 | -70 | -2.3 | 22,800 |
| 5/28 | 3,125 | 3,150 | 3,050 | 3,065 | -45 | -1.5 | 19,200 |
| 5/27 | 3,130 | 3,145 | 3,095 | 3,110 | -15 | -0.5 | 9,400 |
| 5/24 | 3,120 | 3,150 | 3,105 | 3,125 | -35 | -1.1 | 17,500 |
| 5/23 | 3,235 | 3,240 | 3,150 | 3,160 | -75 | -2.3 | 9,700 |
| 5/22 | 3,230 | 3,280 | 3,210 | 3,235 | +20 | +0.6 | 19,100 |
| 5/21 | 3,245 | 3,300 | 3,195 | 3,215 | -10 | -0.3 | 18,200 |
| 5/20 | 3,135 | 3,240 | 3,100 | 3,225 | +90 | +2.9 | 20,400 |
| 5/17 | 3,135 | 3,150 | 3,085 | 3,135 | -5 | -0.2 | 12,900 |
| 5/16 | 3,185 | 3,185 | 3,095 | 3,140 | -20 | -0.6 | 21,500 |
| 5/15 | 3,175 | 3,195 | 3,095 | 3,160 | -15 | -0.5 | 28,800 |
| 5/14 | 3,195 | 3,260 | 3,150 | 3,175 | +10 | +0.3 | 34,100 |
| 5/13 | 3,295 | 3,295 | 3,150 | 3,165 | -65 | -2.0 | 20,900 |
| 5/10 | 3,215 | 3,265 | 3,170 | 3,230 | +10 | +0.3 | 29,500 |
| 5/9 | 3,305 | 3,465 | 3,215 | 3,220 | +70 | +2.2 | 133,900 |
| 5/8 | 3,120 | 3,175 | 3,110 | 3,150 | +15 | +0.5 | 36,000 |
| 5/7 | 3,000 | 3,135 | 3,000 | 3,135 | +149 | +5.0 | 40,800 |
| 5/2 | 2,947 | 2,995 | 2,942 | 2,986 | +42 | +1.4 | 19,600 |
| 5/1 | 2,953 | 2,958 | 2,931 | 2,944 | -43 | -1.4 | 17,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて