マークラインズ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,586（2025年2月14日）
- 年初来安値
- 1,462（2026年2月12日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/16 | 1,500 | 1,533 | 1,493 | 1,505 | 132,400 | 1,505 | 11.56 | 2.94 |
| 2026/2/13 | 1,564 | 1,571 | 1,504 | 1,505 | 258,600 | 1,505 | 11.56 | 2.94 |
| 2026/2/12 | 1,490 | 1,495 | 1,462 | 1,464 | 128,900 | 1,464 | 13.32 | 2.96 |
| 2026/2/10 | 1,490 | 1,503 | 1,489 | 1,490 | 73,200 | 1,490 | 13.55 | 3.01 |
| 2026/2/9 | 1,500 | 1,507 | 1,485 | 1,488 | 59,300 | 1,488 | 13.53 | 3 |
| 2026/2/6 | 1,497 | 1,497 | 1,471 | 1,482 | 65,500 | 1,482 | 13.48 | 2.99 |
| 2026/2/5 | 1,468 | 1,531 | 1,464 | 1,521 | 163,500 | 1,521 | 13.83 | 3.07 |
| 2026/2/4 | 1,511 | 1,517 | 1,472 | 1,480 | 155,900 | 1,480 | 13.46 | 2.99 |
| 2026/2/3 | 1,586 | 1,586 | 1,516 | 1,531 | 166,300 | 1,531 | 13.93 | 3.09 |
| 2026/2/2 | 1,573 | 1,589 | 1,568 | 1,588 | 100,300 | 1,588 | ||
| 2026/1/30 | 1,550 | 1,565 | 1,548 | 1,561 | 79,000 | 1,561 | ||
| 2026/1/29 | 1,528 | 1,552 | 1,525 | 1,550 | 78,100 | 1,550 | ||
| 2026/1/28 | 1,522 | 1,551 | 1,516 | 1,538 | 61,900 | 1,538 | ||
| 2026/1/27 | 1,535 | 1,540 | 1,523 | 1,533 | 39,900 | 1,533 | ||
| 2026/1/26 | 1,549 | 1,549 | 1,521 | 1,529 | 65,500 | 1,529 | ||
| 2026/1/23 | 1,548 | 1,569 | 1,545 | 1,554 | 67,200 | 1,554 | ||
| 2026/1/22 | 1,528 | 1,541 | 1,528 | 1,537 | 30,200 | 1,537 | ||
| 2026/1/21 | 1,527 | 1,530 | 1,511 | 1,525 | 42,600 | 1,525 | ||
| 2026/1/20 | 1,553 | 1,559 | 1,527 | 1,534 | 60,500 | 1,534 | ||
| 2026/1/19 | 1,566 | 1,566 | 1,531 | 1,553 | 71,200 | 1,553 |
1〜20/244件
