KabuInsight

マークラインズ

3901
プライム/情報･通信業/MarkLines Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,560.01,578.01,558.01,570.0-30.0-1.88%85,900
2026-03-121,629.01,629.01,591.01,600.0-11.0-0.68%58,000
2026-03-111,633.01,663.01,609.01,611.0-9.0-0.56%142,500
2026-03-101,626.01,626.01,604.01,620.0+19.0+1.19%60,700
2026-03-091,654.01,654.01,556.01,601.0-13.0-0.81%183,100
2026-03-061,600.01,620.01,588.01,614.0+16.0+1.00%87,900
2026-03-051,632.01,638.01,593.01,598.0+6.0+0.38%98,400
2026-03-041,645.01,645.01,560.01,592.0-70.0-4.21%177,100
2026-03-031,676.01,676.01,640.01,662.0-16.0-0.95%156,200
2026-03-021,697.01,697.01,656.01,678.0-31.0-1.81%95,900
2026-02-271,678.01,710.01,670.01,709.0+33.0+1.97%171,600
2026-02-261,666.01,687.01,645.01,676.0+16.0+0.96%119,900
2026-02-251,643.01,671.01,624.01,660.0+37.0+2.28%180,900
2026-02-241,622.01,645.01,581.01,623.0+81.0+5.25%325,900
2026-02-201,578.01,582.01,537.01,542.0-30.0-1.91%73,800
2026-02-191,570.01,580.01,540.01,572.0+8.0+0.51%81,700
2026-02-181,583.01,594.01,557.01,564.0-14.0-0.89%97,000
2026-02-171,510.01,584.01,494.01,578.0+73.0+4.85%238,200
2026-02-161,500.01,533.01,493.01,505.00.00.00%132,400
2026-02-131,564.01,571.01,504.01,505.0+41.0+2.80%258,600
2026-02-121,490.01,495.01,462.01,464.0-26.0-1.74%128,900
2026-02-101,490.01,503.01,489.01,490.0+2.0+0.13%73,200
2026-02-091,500.01,507.01,485.01,488.0+6.0+0.40%59,300
2026-02-061,497.01,497.01,471.01,482.0-39.0-2.56%65,500
2026-02-051,468.01,531.01,464.01,521.0+41.0+2.77%163,500
2026-02-041,511.01,517.01,472.01,480.0-51.0-3.33%155,900
2026-02-031,586.01,586.01,516.01,531.0-57.0-3.59%166,300
2026-02-021,573.01,589.01,568.01,588.0+27.0+1.73%100,300
2026-01-301,550.01,565.01,548.01,561.0+11.0+0.71%79,000
2026-01-291,528.01,552.01,525.01,550.0+12.0+0.78%78,100
2026-01-281,522.01,551.01,516.01,538.0+5.0+0.33%61,900
2026-01-271,535.01,540.01,523.01,533.0+4.0+0.26%39,900
2026-01-261,549.01,549.01,521.01,529.0-25.0-1.61%65,500
2026-01-231,548.01,569.01,545.01,554.0+17.0+1.11%67,200
2026-01-221,528.01,541.01,528.01,537.0+12.0+0.79%30,200
2026-01-211,527.01,530.01,511.01,525.0-9.0-0.59%42,600
2026-01-201,553.01,559.01,527.01,534.0-19.0-1.22%60,500
2026-01-191,566.01,566.01,531.01,553.0+5.0+0.32%71,200
2026-01-161,574.01,586.01,547.01,548.0-26.0-1.65%102,300
2026-01-151,545.01,574.01,543.01,574.0+26.0+1.68%79,900
2026-01-141,546.01,564.01,542.01,548.0-8.0-0.51%57,700
2026-01-131,565.01,569.01,538.01,556.0+7.0+0.45%121,200
2026-01-091,544.01,563.01,544.01,549.0+5.0+0.32%64,100
2026-01-081,540.01,545.01,526.01,544.0+18.0+1.18%65,200
2026-01-071,515.01,539.01,513.01,526.0+6.0+0.39%67,300
2026-01-061,520.01,541.01,518.01,520.00.00.00%61,900
2026-01-051,520.01,529.01,500.01,520.0+13.0+0.86%127,000
2025-12-301,520.01,534.01,507.01,507.0-23.0-1.50%81,000
2025-12-291,524.01,539.01,506.01,530.0-21.0-1.35%142,200
2025-12-261,560.01,564.01,550.01,551.0-8.0-0.51%149,100
2025-12-251,543.01,559.01,541.01,559.0+17.0+1.10%128,100
2025-12-241,545.01,550.01,535.01,542.0-7.0-0.45%116,700
2025-12-231,531.01,557.01,531.01,549.0+18.0+1.18%133,600
2025-12-221,553.01,559.01,531.01,531.0-19.0-1.23%71,900
2025-12-191,545.01,562.01,544.01,550.0+4.0+0.26%62,300
2025-12-181,515.01,548.01,513.01,546.0+28.0+1.84%112,600
2025-12-171,541.01,542.01,515.01,518.0-24.0-1.56%82,100
2025-12-161,535.01,548.01,531.01,542.0-2.0-0.13%79,000
2025-12-151,552.01,560.01,543.01,544.0-11.0-0.71%77,800
2025-12-121,600.01,623.01,539.01,555.0-81.0-4.95%269,200
2025-12-111,623.01,637.01,598.01,636.0+9.0+0.55%107,500
2025-12-101,652.01,655.01,618.01,627.0-13.0-0.79%80,200
2025-12-091,640.01,651.01,634.01,640.0-11.0-0.67%52,500
2025-12-081,640.01,655.01,634.01,651.0+13.0+0.79%56,100
2025-12-051,638.01,652.01,625.01,638.0-9.0-0.55%63,600
2025-12-041,650.01,657.01,637.01,647.0+7.0+0.43%45,500
2025-12-031,661.01,664.01,634.01,640.0-24.0-1.44%62,500
2025-12-021,679.01,688.01,664.01,664.0-16.0-0.95%57,900
2025-12-011,716.01,722.01,680.01,680.0-36.0-2.10%70,700
2025-11-281,720.01,723.01,707.01,716.0-4.0-0.23%40,800
2025-11-271,716.01,722.01,707.01,720.0+5.0+0.29%43,900
2025-11-261,726.01,726.01,707.01,715.0+8.0+0.47%32,400
2025-11-251,710.01,746.01,700.01,707.0-3.0-0.18%73,700
2025-11-211,678.01,710.01,673.01,710.0+17.0+1.00%65,300
2025-11-201,704.01,716.01,690.01,693.0+8.0+0.47%50,500
2025-11-191,688.01,702.01,683.01,685.0-5.0-0.30%52,100
2025-11-181,723.01,746.01,685.01,690.0-57.0-3.26%107,600
2025-11-171,807.01,822.01,740.01,747.0-60.0-3.32%106,700
2025-11-141,895.01,895.01,793.01,807.0-120.0-6.23%149,200
2025-11-131,945.01,945.01,914.01,927.0-18.0-0.93%34,000
2025-11-121,926.01,982.01,926.01,945.00.00.00%38,700
2025-11-111,954.01,958.01,937.01,945.0-25.0-1.27%27,400
2025-11-101,968.01,985.01,960.01,970.0+25.0+1.29%26,100
2025-11-071,933.01,962.01,931.01,945.0+7.0+0.36%41,600
2025-11-061,959.01,975.01,938.01,938.0-19.0-0.97%54,100
2025-11-051,996.02,010.01,946.01,957.0-39.0-1.95%53,400
2025-11-041,940.02,011.01,940.01,996.0+16.0+0.81%53,300
2025-10-311,940.01,996.01,940.01,980.0+23.0+1.18%96,600
2025-10-301,929.01,991.01,913.01,957.0+15.0+0.77%119,000
2025-10-291,943.01,979.01,915.01,942.0-21.0-1.07%102,400
2025-10-281,969.01,986.01,941.01,963.0-24.0-1.21%61,400
2025-10-272,000.02,034.01,987.01,987.0-13.0-0.65%34,600
2025-10-242,000.02,011.01,985.02,000.00.00.00%32,700
2025-10-232,045.02,045.02,000.02,000.0-49.0-2.39%41,300
2025-10-222,028.02,057.02,025.02,049.0+32.0+1.59%30,900
2025-10-211,978.02,024.01,978.02,017.0+40.0+2.02%48,400
2025-10-201,979.01,997.01,960.01,977.0+19.0+0.97%60,600
2025-10-171,956.01,965.01,935.01,958.0+2.0+0.10%58,200
2025-10-161,951.01,961.01,931.01,956.0+5.0+0.26%31,200
2025-10-151,945.01,956.01,935.01,951.0+26.0+1.35%33,800
2025-10-141,956.01,958.01,913.01,925.0-59.0-2.97%47,300
2025-10-101,976.01,998.01,962.01,984.0-25.0-1.24%41,500
2025-10-092,000.02,012.01,982.02,009.0+6.0+0.30%39,800
2025-10-082,018.02,032.02,003.02,003.0-25.0-1.23%36,500
2025-10-071,990.02,041.01,986.02,028.0+35.0+1.76%33,700
2025-10-061,996.02,008.01,979.01,993.0+29.0+1.48%49,800
2025-10-031,945.01,972.01,945.01,964.00.00.00%43,200
2025-10-021,960.01,999.01,949.01,964.0+4.0+0.20%45,600
2025-10-012,055.02,055.01,948.01,960.0-107.0-5.18%65,800
2025-09-302,102.02,102.02,062.02,067.0-35.0-1.67%24,000
2025-09-292,100.02,121.02,095.02,102.0-5.0-0.24%38,400
2025-09-262,111.02,127.02,105.02,107.0-4.0-0.19%30,500
2025-09-252,100.02,124.02,100.02,111.0+11.0+0.52%20,100
2025-09-242,113.02,121.02,098.02,100.0-13.0-0.62%22,400
2025-09-222,117.02,138.02,097.02,113.0-4.0-0.19%31,200
2025-09-192,125.02,130.02,098.02,117.0+6.0+0.28%53,400
2025-09-182,112.02,136.02,086.02,111.0-4.0-0.19%58,100
2025-09-172,139.02,139.02,085.02,115.0-24.0-1.12%39,800
2025-09-162,115.02,141.02,090.02,139.0+46.0+2.20%34,800
2025-09-122,088.02,110.02,084.02,093.0——60,400

直近120営業日分を表示