リマーク・ホールディングス (MARK)

MARK
🏛️ アメリカ →
0.01
最終更新: 2025-09-30
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
2021-12-31 9.90 10.20 9.89 9.92 0.2M
2021-12-30 9.50 10.30 9.50 9.87 0.3M
2021-12-29 9.82 10.10 9.30 9.50 0.3M
2021-12-28 10.38 10.40 9.85 9.87 0.2M
2021-12-27 10.50 10.60 10.20 10.20 0.2M
2021-12-23 10.10 10.60 10.10 10.40 0.2M
2021-12-22 10.50 11.00 9.93 10.30 0.5M
2021-12-21 10.20 11.00 10.10 10.70 0.2M
2021-12-20 10.00 10.40 10.00 10.20 0.2M
2021-12-17 10.20 10.80 9.92 10.40 0.2M
2021-12-16 10.80 11.10 10.20 10.50 0.2M
2021-12-15 10.80 11.10 10.10 10.80 0.3M
2021-12-14 10.60 11.20 10.50 10.80 0.4M
2021-12-13 11.50 11.65 10.50 10.70 0.4M
2021-12-10 12.59 12.70 11.50 11.60 0.4M
2021-12-09 13.30 13.40 12.00 12.20 0.6M
2021-12-08 12.00 13.60 11.40 13.60 1.5M
2021-12-07 11.40 12.10 11.20 11.90 0.7M
2021-12-06 10.70 11.70 10.30 11.50 0.5M
2021-12-03 11.50 11.70 10.50 10.70 0.5M
2021-12-02 12.40 12.90 11.50 11.90 1.6M
2021-12-01 11.50 12.40 11.30 12.00 1.4M
2021-11-30 12.10 12.21 11.30 11.30 0.3M
2021-11-29 13.00 13.10 12.20 12.50 0.3M
2021-11-26 12.50 13.10 12.50 13.00 0.2M
2021-11-24 12.40 13.50 12.20 13.30 0.3M
2021-11-23 13.20 13.50 12.65 13.00 0.3M
2021-11-22 13.80 13.90 12.60 13.30 0.5M
2021-11-19 14.00 14.30 13.40 13.70 0.4M
2021-11-18 14.20 14.70 13.10 13.90 0.7M
2021-11-17 14.90 15.00 14.00 14.20 0.5M
2021-11-16 15.80 16.20 14.80 14.80 1.1M
2021-11-15 17.21 17.29 15.80 16.20 0.7M
2021-11-12 16.50 17.20 15.70 16.60 1.2M
2021-11-11 15.70 16.80 15.60 16.10 0.7M
2021-11-10 16.00 17.40 15.10 15.50 2.4M
2021-11-09 16.90 17.00 15.30 15.30 0.9M
2021-11-08 16.30 17.60 16.20 16.60 1.3M
2021-11-05 17.71 18.00 16.30 16.40 1.0M
2021-11-04 17.80 18.90 17.50 17.80 1.2M
2021-11-03 19.10 20.00 17.70 17.70 2.3M
2021-11-02 18.80 21.10 16.80 20.10 4.2M
2021-11-01 19.40 20.10 18.80 19.20 1.9M
2021-10-29 19.00 25.00 18.50 21.10 7.4M
2021-10-28 20.70 21.20 17.80 18.50 3.0M
2021-10-27 22.20 23.40 19.60 20.90 5.4M
2021-10-26 27.50 27.90 20.20 21.80 8.4M
2021-10-25 66.50 67.00 27.80 31.50 38.6M
2021-10-22 9.10 24.50 8.80 21.70 19.8M
2021-10-21 9.10 9.47 9.10 9.10 0.1M
2021-10-20 8.90 9.62 8.81 9.20 0.2M
2021-10-19 8.60 9.00 8.41 8.78 0.2M
2021-10-18 8.91 8.95 8.30 8.45 0.1M
2021-10-15 9.10 9.25 8.71 8.80 0.1M
2021-10-14 9.30 9.40 9.00 9.08 0.1M
2021-10-13 10.10 10.20 9.25 9.32 0.2M
2021-10-12 9.75 10.80 9.60 10.10 0.4M
2021-10-11 9.20 9.98 9.10 9.44 0.2M
2021-10-08 8.86 9.77 8.20 9.30 0.2M
2021-10-07 8.78 9.08 7.50 8.88 0.3M
2021-10-06 8.80 9.00 8.55 8.75 0.1M
2021-10-05 9.42 9.50 8.81 8.90 0.2M
2021-10-04 10.30 10.30 8.77 8.80 0.3M
2021-10-01 10.40 10.50 10.20 10.20 0.1M
2021-09-30 10.64 10.64 10.30 10.50 0.1M
2021-09-29 11.20 11.20 10.50 10.60 0.1M
2021-09-28 11.60 11.80 10.60 11.00 0.2M
2021-09-27 11.60 12.16 11.50 11.80 0.1M
2021-09-24 12.00 12.07 11.50 11.60 0.0M
2021-09-23 12.10 12.40 11.60 12.30 0.1M
2021-09-22 11.60 12.00 11.53 11.80 0.0M
2021-09-21 11.60 11.95 11.40 11.60 0.0M
2021-09-20 11.70 12.00 11.30 11.60 0.1M
2021-09-17 12.20 12.55 12.00 12.10 0.1M
2021-09-16 12.20 12.45 11.80 12.40 0.1M
2021-09-15 11.90 12.25 11.80 12.00 0.0M
2021-09-14 12.50 12.60 11.90 11.90 0.1M
2021-09-13 12.50 12.75 12.00 12.40 0.1M
2021-09-10 12.90 13.10 12.50 12.80 0.2M
2021-09-09 13.00 13.60 12.75 13.00 0.1M
2021-09-08 13.20 13.50 13.00 13.00 0.1M
2021-09-07 13.80 14.30 13.30 13.50 0.1M
2021-09-03 14.00 14.10 13.31 14.00 0.1M
2021-09-02 12.84 14.10 12.84 13.70 0.1M
2021-09-01 13.10 13.30 12.50 13.10 0.1M
2021-08-31 13.00 13.30 12.85 13.20 0.1M
2021-08-30 13.40 13.40 12.60 12.90 0.1M
2021-08-27 13.00 13.40 12.85 13.00 0.1M
2021-08-26 13.00 13.80 12.60 12.80 0.1M
2021-08-25 12.60 13.60 12.10 12.80 0.2M
2021-08-24 10.72 13.00 10.50 13.00 0.3M
2021-08-23 11.50 11.90 11.00 11.40 0.2M
2021-08-20 11.10 11.30 11.00 11.00 0.1M
2021-08-19 11.40 11.80 10.60 11.10 0.2M
2021-08-18 12.30 12.40 11.40 11.50 0.1M
2021-08-17 11.30 12.70 10.90 12.40 0.2M
2021-08-16 12.00 12.10 11.30 11.30 0.1M
2021-08-13 12.70 12.70 12.00 12.20 0.1M
2021-08-12 12.50 12.85 12.20 12.50 0.1M
2021-08-11 13.00 13.10 12.30 12.50 0.1M
2021-08-10 13.50 13.50 12.80 12.90 0.1M
2021-08-09 12.60 13.70 12.35 13.20 0.1M
2021-08-06 12.60 12.80 12.30 12.60 0.1M
2021-08-05 12.00 13.10 11.70 12.60 0.1M
2021-08-04 12.80 13.10 11.95 12.10 0.1M
2021-08-03 13.40 13.40 12.50 12.70 0.1M
2021-08-02 13.30 13.40 12.99 13.20 0.0M
2021-07-30 13.20 13.45 12.90 13.00 0.0M
2021-07-29 13.60 14.30 13.10 13.20 0.1M
2021-07-28 12.90 13.85 12.90 13.50 0.1M
2021-07-27 13.20 13.39 12.70 12.90 0.1M
2021-07-26 13.30 14.10 13.20 13.50 0.1M
2021-07-23 13.45 13.70 13.10 13.40 0.1M
2021-07-22 14.10 14.30 13.10 13.60 0.1M
2021-07-21 14.00 14.50 13.70 14.00 0.1M
2021-07-20 14.60 14.60 13.70 13.90 0.2M
2021-07-19 12.70 14.38 12.40 14.10 0.2M
2021-07-16 13.60 13.87 12.90 13.00 0.1M
2021-07-15 14.00 14.30 13.10 13.80 0.1M
2021-07-14 14.50 15.00 13.80 14.00 0.1M
2021-07-13 15.25 15.30 13.60 14.60 0.2M
2021-07-12 16.10 16.20 15.30 15.30 0.1M
2021-07-09 16.00 16.60 15.90 16.10 0.1M
2021-07-08 16.00 16.50 15.70 16.00 0.1M
2021-07-07 17.40 17.50 16.10 16.30 0.1M
2021-07-06 18.00 18.20 17.10 17.60 0.1M
2021-07-02 19.10 19.30 17.75 18.10 0.2M
2021-07-01 18.60 19.10 18.33 18.80 0.2M
2021-06-30 18.60 19.80 18.10 18.60 0.3M
2021-06-29 19.40 19.95 18.60 18.70 0.1M
2021-06-28 19.40 19.70 19.13 19.40 0.1M
2021-06-25 18.70 19.80 18.50 19.50 0.2M
2021-06-24 18.50 18.90 18.40 18.60 0.1M
2021-06-23 18.20 18.80 18.20 18.60 0.1M
2021-06-22 18.10 18.40 17.30 18.30 0.1M
2021-06-21 19.00 19.20 18.00 18.00 0.1M
2021-06-18 19.10 19.80 18.80 19.20 0.1M
2021-06-17 19.10 20.00 19.00 19.30 0.1M
2021-06-16 18.30 19.50 18.00 19.10 0.2M
2021-06-15 19.40 19.40 18.20 18.50 0.1M
2021-06-14 18.92 19.50 18.75 18.90 0.1M
2021-06-11 18.60 19.20 18.30 19.10 0.1M
2021-06-10 18.90 19.30 17.70 18.30 0.2M
2021-06-09 18.50 19.00 18.00 18.50 0.2M
2021-06-08 18.20 18.70 17.40 18.10 0.2M
2021-06-07 17.30 18.30 17.10 18.00 0.2M
2021-06-04 16.10 17.20 15.80 17.00 0.2M
2021-06-03 16.20 16.20 15.50 15.80 0.1M
2021-06-02 15.70 16.40 15.70 16.20 0.1M
2021-06-01 16.50 16.70 14.90 16.10 0.5M
2021-05-28 16.50 16.97 16.30 16.70 0.1M
2021-05-27 16.70 17.20 16.40 16.40 0.2M
2021-05-26 16.00 16.80 15.70 16.50 0.1M
2021-05-25 16.00 16.60 15.80 15.90 0.1M
2021-05-24 16.40 16.70 15.80 16.00 0.1M
2021-05-21 16.80 17.40 16.20 16.40 0.2M
2021-05-20 15.60 16.70 15.22 16.60 0.2M
2021-05-19 15.20 15.70 14.60 15.70 0.3M
2021-05-18 16.10 16.30 15.10 15.70 0.5M
2021-05-17 18.10 18.30 16.65 17.30 0.3M
2021-05-14 16.30 17.70 16.10 16.90 0.2M
2021-05-13 16.50 17.90 15.40 15.80 0.3M
2021-05-12 17.80 18.00 16.20 16.40 0.2M
2021-05-11 16.50 18.75 16.00 17.80 0.2M
2021-05-10 18.40 18.60 17.10 17.30 0.2M
2021-05-07 18.70 19.70 18.30 18.40 0.1M
2021-05-06 19.30 19.40 17.75 18.70 0.2M
2021-05-05 19.80 19.90 18.60 18.70 0.2M
2021-05-04 20.80 21.10 19.10 19.60 0.2M
2021-05-03 23.48 24.00 20.50 20.60 0.4M
2021-04-30 20.20 25.50 20.20 23.30 1.6M
2021-04-29 21.20 21.40 19.80 20.30 0.1M
2021-04-28 20.80 21.20 20.00 20.80 0.1M
2021-04-27 21.70 21.80 20.40 20.70 0.1M
2021-04-26 20.70 21.80 20.30 21.20 0.2M
2021-04-23 19.80 20.95 19.20 20.30 0.1M
2021-04-22 19.00 20.60 18.90 19.30 0.2M
2021-04-21 18.30 19.30 17.80 18.60 0.2M
2021-04-20 17.80 18.30 16.70 18.30 0.2M
2021-04-19 18.20 18.40 17.00 17.90 0.2M
2021-04-16 18.40 19.00 17.70 18.30 0.2M
2021-04-15 20.40 20.40 18.10 19.00 0.2M
2021-04-14 19.70 21.20 19.60 20.20 0.2M
2021-04-13 20.60 20.90 19.20 20.20 0.2M
2021-04-12 21.60 21.77 20.40 20.90 0.3M
2021-04-09 22.70 22.70 21.80 21.80 0.1M
2021-04-08 21.80 22.80 21.10 22.80 0.2M
2021-04-07 22.20 22.40 21.10 21.30 0.2M
2021-04-06 21.80 23.23 21.73 22.60 0.1M
2021-04-05 23.80 23.80 21.50 21.80 0.4M
2021-04-01 21.70 24.00 21.00 23.90 0.2M
2021-03-31 22.50 23.50 22.00 22.80 0.3M
2021-03-30 20.70 21.95 20.30 21.80 0.2M
2021-03-29 21.90 22.88 20.50 20.80 0.2M
2021-03-26 23.30 23.40 20.30 22.20 0.3M
2021-03-25 21.60 23.70 21.00 22.60 0.3M
2021-03-24 24.40 24.64 21.50 21.70 0.3M
2021-03-23 25.50 25.85 23.70 23.90 0.3M
2021-03-22 26.00 26.00 24.90 25.10 0.1M
2021-03-19 24.80 26.10 24.30 25.60 0.2M
2021-03-18 26.00 27.92 24.66 25.20 0.4M
2021-03-17 25.70 26.55 24.95 26.30 0.2M
2021-03-16 27.20 27.60 25.30 26.20 0.2M
2021-03-15 28.20 28.45 27.00 27.20 0.1M
2021-03-12 28.10 28.10 26.85 27.60 0.2M
2021-03-11 26.50 28.90 25.70 28.30 0.3M
2021-03-10 27.20 27.30 24.00 25.70 0.2M
2021-03-09 24.10 26.10 23.80 25.80 0.3M
2021-03-08 23.80 24.40 22.40 23.80 0.2M
2021-03-05 24.30 24.50 20.40 23.10 0.4M
2021-03-04 26.20 27.00 21.10 23.50 0.7M
2021-03-03 29.80 29.95 26.10 26.70 0.4M
2021-03-02 30.19 31.00 28.80 29.40 0.3M
2021-03-01 30.90 33.30 29.70 30.30 0.5M
2021-02-26 29.90 31.24 28.61 30.10 0.3M
2021-02-25 32.06 33.20 29.10 30.40 0.4M
2021-02-24 31.87 33.90 30.50 32.50 0.3M
2021-02-23 33.40 33.40 28.50 29.60 0.9M
2021-02-22 38.44 39.57 32.30 33.60 0.5M
2021-02-19 36.00 40.40 34.60 38.50 0.6M
2021-02-18 35.50 35.90 31.50 34.00 0.6M
2021-02-17 39.10 39.10 35.20 36.10 0.5M
2021-02-16 42.20 43.17 38.90 39.10 0.5M
2021-02-12 44.77 46.00 41.20 42.60 0.8M
2021-02-11 43.50 43.90 39.56 42.50 0.4M
2021-02-10 44.20 45.00 39.40 43.60 0.5M
2021-02-09 43.70 46.10 41.90 43.70 0.4M
2021-02-08 44.60 45.10 42.90 44.20 0.4M
2021-02-05 41.35 47.20 41.05 42.80 0.9M
2021-02-04 38.50 41.58 37.10 40.00 0.7M
2021-02-03 33.50 40.00 33.00 38.90 1.4M
2021-02-02 31.90 33.20 30.80 32.20 0.4M
2021-02-01 31.80 32.10 30.00 31.40 0.3M
2021-01-29 32.10 32.70 29.35 31.00 0.5M
2021-01-28 30.60 35.10 29.50 32.70 0.9M
2021-01-27 32.50 35.50 29.50 32.10 1.2M
2021-01-26 29.20 31.50 28.12 29.30 0.9M
2021-01-25 25.80 28.90 24.50 28.70 0.8M
2021-01-22 24.00 25.70 23.90 25.50 0.4M
2021-01-21 25.00 25.00 23.20 24.10 0.3M
2021-01-20 25.30 25.52 22.80 24.60 0.5M
2021-01-19 22.50 26.00 22.00 24.80 1.4M
2021-01-15 22.20 22.80 20.70 21.10 0.4M
2021-01-14 21.98 23.00 21.10 22.10 0.4M
2021-01-13 21.35 22.30 20.70 21.50 0.3M
2021-01-12 22.20 22.60 20.80 21.90 0.4M
2021-01-11 20.30 24.10 20.00 22.50 1.5M
2021-01-08 19.50 20.50 18.80 19.50 0.4M
2021-01-07 18.50 19.30 18.50 19.00 0.2M
2021-01-06 18.40 20.00 18.10 18.40 0.3M
2021-01-05 18.10 19.10 18.00 18.60 0.2M
2021-01-04 19.30 19.30 17.20 18.40 0.3M