Marks Electrical Ltd (MRKM)

MRKM
🏛️ イギリス →
52.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 51.00 52.00 50.00 52.00 4.6M
2025-09-25 48.00 52.00 47.50 52.00 0.1M
2025-09-24 60.50 62.00 59.00 62.00 0.0M
2025-09-23 60.50 59.12 59.12 60.50 0.0M
2025-09-22 60.50 60.50 60.50 60.50 0.0M
2025-09-21 60.50 60.50 60.50 60.50 0.0M
2025-09-19 60.50 60.50 60.50 60.50 0.0M
2025-09-18 60.50 60.50 59.00 60.50 0.0M
2025-09-17 60.50 60.00 59.12 60.50 0.2M
2025-09-16 60.50 59.11 59.00 60.50 0.0M
2025-09-15 60.50 59.11 59.11 60.50 0.1M
2025-09-12 60.50 60.20 60.20 60.50 0.0M
2025-09-11 60.50 60.00 58.00 60.50 0.2M
2025-09-10 60.50 60.20 59.11 60.50 0.0M
2025-09-09 60.50 59.17 59.17 60.50 0.0M
2025-09-08 60.50 59.00 59.00 60.50 0.0M
2025-09-05 60.50 60.50 60.50 60.50 0.0M
2025-09-04 60.50 60.20 59.17 60.50 0.0M
2025-09-03 60.50 62.00 59.00 60.50 0.0M
2025-09-02 60.50 59.11 59.11 60.50 0.0M
2025-09-01 60.50 60.30 59.10 60.50 0.0M
2025-08-29 60.50 59.10 59.10 60.50 0.0M
2025-08-28 60.50 62.00 59.00 59.00 0.0M
2025-08-27 60.50 62.00 59.10 62.00 0.0M
2025-08-26 60.50 59.10 59.00 60.50 0.0M
2025-08-22 60.50 60.35 59.10 60.50 0.0M
2025-08-21 60.50 60.35 59.00 60.50 0.0M
2025-08-20 60.50 60.35 59.00 60.50 0.0M
2025-08-19 60.50 60.35 59.00 60.50 0.1M
2025-08-18 60.50 60.35 58.00 60.50 0.0M
2025-08-15 60.50 62.50 59.03 60.50 0.0M
2025-08-14 60.50 60.50 60.50 60.50 0.0M
2025-08-13 60.50 60.50 59.00 60.50 0.1M
2025-08-12 60.50 59.00 59.00 60.50 0.0M
2025-08-11 60.50 59.53 59.53 60.50 0.0M
2025-08-08 60.50 62.00 57.00 60.50 0.0M
2025-08-07 60.50 60.50 60.50 60.50 0.0M
2025-08-06 60.50 59.87 59.87 60.50 0.0M
2025-08-05 60.50 62.00 59.75 60.50 0.0M
2025-08-04 60.50 59.75 58.00 60.50 0.0M
2025-08-01 60.50 62.00 59.00 60.50 0.4M
2025-07-31 60.50 60.20 59.00 60.50 0.0M
2025-07-30 61.00 62.00 59.00 60.50 0.0M
2025-07-29 61.00 60.00 58.50 61.00 0.0M
2025-07-28 61.00 60.00 60.00 61.00 0.0M
2025-07-25 61.00 60.00 60.00 61.00 0.0M
2025-07-24 61.00 60.90 60.00 61.00 0.0M
2025-07-23 61.00 60.00 60.00 61.00 0.0M
2025-07-22 61.00 60.90 60.00 61.00 0.1M
2025-07-21 61.00 62.00 59.50 61.00 0.0M
2025-07-18 61.00 63.00 60.00 63.00 0.0M
2025-07-17 61.00 60.00 60.00 61.00 0.0M
2025-07-16 61.00 62.00 60.00 61.00 0.0M
2025-07-15 61.00 60.90 60.00 61.00 0.0M
2025-07-14 61.00 60.00 60.00 61.00 0.0M
2025-07-11 61.00 62.00 60.00 61.00 0.1M
2025-07-10 61.00 62.00 60.00 61.00 0.1M
2025-07-09 61.50 61.70 60.00 61.50 0.1M
2025-07-08 61.50 61.70 61.70 61.50 0.0M
2025-07-07 61.00 63.00 61.00 63.00 0.0M
2025-07-04 60.50 63.00 60.90 61.00 0.1M
2025-07-03 60.00 62.00 59.00 61.00 0.0M
2025-07-02 60.00 62.00 57.00 60.00 0.0M
2025-07-01 60.00 63.00 58.64 63.00 0.1M
2025-06-30 60.00 62.00 58.00 60.00 0.0M
2025-06-27 60.00 60.00 56.00 60.00 0.1M
2025-06-26 60.00 62.00 58.00 60.00 0.1M
2025-06-25 60.50 62.00 58.00 60.00 0.0M
2025-06-24 59.00 63.00 58.00 63.00 0.0M
2025-06-23 59.00 58.51 58.00 59.00 0.0M
2025-06-20 59.00 60.00 58.00 59.00 0.0M
2025-06-19 59.00 60.00 58.51 59.00 0.0M
2025-06-18 59.00 59.04 59.04 59.00 0.0M
2025-06-17 59.00 60.00 58.00 59.00 0.0M
2025-06-16 59.00 59.00 59.00 59.00 0.0M
2025-06-13 59.00 59.04 59.04 59.00 0.0M
2025-06-12 59.00 59.10 58.00 59.00 0.0M
2025-06-11 59.00 59.00 59.00 59.00 0.0M
2025-06-10 59.00 59.00 59.00 59.00 0.0M
2025-06-09 58.50 60.00 58.00 59.00 0.0M
2025-06-06 58.50 59.00 58.00 58.50 0.0M
2025-06-05 58.50 59.00 58.00 58.50 0.0M
2025-06-04 58.50 59.00 58.50 58.50 0.0M
2025-06-03 58.50 58.50 58.38 58.50 0.8M
2025-06-02 58.50 58.90 58.00 58.50 0.0M
2025-05-30 58.50 59.00 58.48 58.50 0.0M
2025-05-29 58.50 58.50 58.50 58.50 0.0M
2025-05-28 58.50 59.00 58.00 58.50 0.0M
2025-05-27 58.50 59.00 58.46 58.50 0.0M
2025-05-23 58.50 58.44 58.44 58.50 0.0M
2025-05-22 58.50 59.00 58.41 58.50 0.0M
2025-05-21 58.50 58.41 58.41 58.50 0.0M
2025-05-20 58.50 59.00 58.00 58.50 0.0M
2025-05-19 58.00 59.00 58.00 58.50 0.0M
2025-05-16 58.50 58.78 58.78 58.50 0.0M
2025-05-15 58.50 59.00 58.00 58.50 0.0M
2025-05-14 58.50 58.78 58.00 58.00 0.1M
2025-05-13 58.50 59.00 58.00 58.50 0.0M
2025-05-12 58.50 58.37 58.37 58.50 0.0M
2025-05-09 58.50 58.80 58.25 58.50 0.0M
2025-05-08 58.50 59.00 58.00 58.50 0.0M
2025-05-07 58.50 59.00 58.00 58.50 0.0M
2025-05-06 58.50 58.00 58.00 58.50 0.0M
2025-05-02 58.50 60.00 58.00 58.50 0.0M
2025-05-01 58.00 58.85 58.50 58.50 0.0M
2025-04-30 58.00 58.50 57.13 58.00 0.0M
2025-04-29 58.00 59.00 59.00 58.00 0.0M
2025-04-28 58.00 58.50 57.13 58.00 0.0M
2025-04-25 58.00 58.52 57.50 58.00 0.0M
2025-04-24 58.00 58.00 58.00 58.00 0.0M
2025-04-23 58.00 58.52 57.50 58.00 0.0M
2025-04-22 58.00 58.60 57.00 58.00 0.0M
2025-04-17 58.00 59.00 58.52 58.00 0.0M
2025-04-16 58.00 59.00 57.11 58.00 0.0M
2025-04-15 58.00 59.00 59.00 59.00 0.0M
2025-04-14 58.00 60.00 57.00 60.00 0.0M
2025-04-11 58.00 59.00 57.00 59.00 0.1M
2025-04-10 58.00 59.00 57.50 58.00 0.0M
2025-04-09 57.00 59.00 56.50 57.50 0.0M
2025-04-08 57.50 59.00 56.90 58.00 0.0M
2025-04-07 57.00 58.00 56.00 57.00 0.7M
2025-04-04 59.00 60.00 58.00 58.50 0.0M
2025-04-03 59.00 60.00 58.00 59.00 0.0M
2025-04-02 58.50 58.30 58.30 59.00 0.0M
2025-04-01 58.50 60.00 57.00 58.50 0.0M
2025-03-31 58.50 60.00 58.05 58.50 0.0M
2025-03-28 58.00 60.00 59.00 58.50 0.0M
2025-03-27 58.00 58.80 58.80 58.00 0.0M
2025-03-26 58.00 58.00 58.00 58.00 0.0M
2025-03-25 58.00 58.50 57.50 58.00 0.0M
2025-03-24 58.00 58.70 57.00 58.00 0.0M
2025-03-21 58.00 57.20 57.04 58.00 0.0M
2025-03-20 58.00 60.00 57.20 58.00 0.0M
2025-03-19 58.00 57.28 56.00 58.00 0.0M
2025-03-18 56.00 60.00 55.00 58.00 0.1M
2025-03-17 56.00 55.60 55.30 56.00 0.0M
2025-03-14 56.00 57.00 55.00 56.00 5.0M
2025-03-13 55.00 56.00 54.50 56.00 0.0M
2025-03-12 55.00 55.00 54.15 55.00 0.0M
2025-03-11 55.00 55.00 54.00 55.00 0.1M
2025-03-10 55.00 54.50 54.00 54.00 0.0M
2025-03-07 55.00 54.10 54.00 55.00 0.1M
2025-03-06 55.00 55.48 54.50 55.00 0.0M
2025-03-05 55.00 55.00 55.00 55.00 0.0M
2025-03-04 55.00 55.00 55.00 55.00 0.0M
2025-03-03 54.50 55.25 54.00 55.00 0.0M
2025-02-28 54.50 55.25 55.00 54.50 0.0M
2025-02-27 54.50 55.00 53.80 54.50 0.0M
2025-02-26 54.50 55.00 55.00 54.50 0.0M
2025-02-25 54.50 56.00 53.00 54.50 0.0M
2025-02-24 54.50 55.55 53.80 54.50 0.0M
2025-02-21 54.50 54.50 54.50 54.50 0.0M
2025-02-20 54.50 56.00 53.00 55.00 0.0M
2025-02-19 54.50 55.25 54.00 54.50 0.0M
2025-02-18 54.50 55.00 53.75 55.00 0.0M
2025-02-17 54.50 54.50 53.00 54.50 0.0M
2025-02-14 54.50 54.50 54.50 54.50 0.0M
2025-02-13 54.50 56.00 53.00 54.50 0.0M
2025-02-12 54.50 53.45 53.00 54.50 0.0M
2025-02-11 54.50 56.00 53.60 54.50 0.0M
2025-02-10 54.50 56.00 53.00 54.50 0.0M
2025-02-07 54.50 53.51 53.51 54.50 0.0M
2025-02-06 54.50 54.50 54.50 54.50 0.0M
2025-02-05 54.50 56.00 54.00 54.50 0.0M
2025-02-04 54.50 56.00 53.00 54.50 0.0M
2025-02-03 54.00 54.38 53.23 54.00 0.0M
2025-01-31 54.00 53.38 53.38 54.00 0.0M
2025-01-30 54.00 54.39 53.00 54.00 0.0M
2025-01-29 54.00 54.50 53.00 54.00 0.3M
2025-01-28 54.00 55.00 53.00 53.00 0.0M
2025-01-27 54.00 55.00 53.00 54.00 0.0M
2025-01-24 54.00 54.10 53.50 54.00 0.0M
2025-01-23 54.00 53.50 53.50 54.00 0.0M
2025-01-22 54.00 54.70 54.45 54.00 0.0M
2025-01-21 53.75 55.00 52.76 54.00 0.1M
2025-01-20 53.75 54.00 53.75 53.75 0.0M
2025-01-17 53.75 53.00 52.50 53.75 0.0M
2025-01-16 53.75 53.25 53.25 53.75 0.0M
2025-01-15 53.75 54.00 53.25 53.75 0.0M
2025-01-14 53.00 54.00 53.48 53.25 0.0M
2025-01-13 53.00 55.00 52.00 53.00 0.0M
2025-01-10 53.00 54.00 53.10 53.00 0.0M
2025-01-09 53.00 53.04 52.00 53.00 3.0M
2025-01-08 53.00 53.00 53.00 53.00 0.0M
2025-01-07 53.00 54.00 53.60 53.00 0.0M
2025-01-06 53.00 53.60 53.00 53.00 0.0M
2025-01-03 53.00 54.00 52.00 53.00 0.1M
2025-01-02 53.00 54.00 53.60 53.00 0.0M