7524 マルシェ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 183 | 184 | 174 | 179 | 39,600 | 179 |
| 2025-04-03 | 186 | 190 | 183 | 184 | 42,500 | 184 |
| 2025-04-02 | 191 | 191 | 186 | 186 | 48,100 | 186 |
| 2025-04-01 | 186 | 195 | 184 | 193 | 205,300 | 193 |
| 2025-03-31 | 185 | 189 | 184 | 186 | 33,000 | 186 |
| 2025-03-28 | 185 | 189 | 185 | 189 | 50,000 | 189 |
| 2025-03-27 | 187 | 196 | 182 | 183 | 1,823,000 | 183 |
| 2025-03-26 | 181 | 201 | 180 | 188 | 3,747,600 | 188 |
| 2025-03-25 | 185 | 186 | 181 | 181 | 15,300 | 181 |
| 2025-03-24 | 189 | 189 | 184 | 184 | 20,300 | 184 |
| 2025-03-21 | 182 | 220 | 181 | 190 | 751,500 | 190 |
| 2025-03-19 | 182 | 182 | 181 | 182 | 5,400 | 182 |
| 2025-03-18 | 180 | 183 | 180 | 181 | 6,500 | 181 |
| 2025-03-17 | 179 | 181 | 179 | 181 | 4,200 | 181 |
| 2025-03-14 | 182 | 182 | 180 | 182 | 3,600 | 182 |
| 2025-03-13 | 182 | 182 | 180 | 182 | 8,400 | 182 |
| 2025-03-12 | 183 | 183 | 181 | 181 | 1,900 | 181 |
| 2025-03-11 | 182 | 183 | 179 | 183 | 7,400 | 183 |
| 2025-03-10 | 181 | 184 | 180 | 182 | 14,000 | 182 |
| 2025-03-07 | 179 | 182 | 179 | 181 | 8,100 | 181 |
| 2025-03-06 | 181 | 183 | 181 | 183 | 14,300 | 183 |
| 2025-03-05 | 179 | 181 | 179 | 179 | 9,400 | 179 |
| 2025-03-04 | 180 | 181 | 179 | 179 | 11,000 | 179 |
| 2025-03-03 | 188 | 189 | 182 | 184 | 25,300 | 184 |
| 2025-02-28 | 182 | 188 | 178 | 188 | 13,500 | 188 |
| 2025-02-27 | 182 | 184 | 181 | 183 | 9,900 | 183 |
| 2025-02-26 | 182 | 184 | 180 | 181 | 8,100 | 181 |
| 2025-02-25 | 181 | 198 | 178 | 183 | 69,400 | 183 |
| 2025-02-21 | 181 | 189 | 181 | 183 | 35,700 | 183 |
| 2025-02-20 | 182 | 184 | 180 | 182 | 11,100 | 182 |
| 2025-02-19 | 182 | 182 | 180 | 181 | 10,700 | 181 |
| 2025-02-18 | 183 | 184 | 182 | 183 | 5,100 | 183 |
| 2025-02-17 | 181 | 183 | 180 | 181 | 24,400 | 181 |
| 2025-02-14 | 186 | 189 | 182 | 183 | 40,300 | 183 |
| 2025-02-13 | 187 | 188 | 185 | 188 | 7,900 | 188 |
| 2025-02-12 | 184 | 187 | 183 | 187 | 5,400 | 187 |
| 2025-02-10 | 184 | 186 | 183 | 183 | 12,000 | 183 |
| 2025-02-07 | 185 | 186 | 184 | 184 | 14,800 | 184 |
| 2025-02-06 | 184 | 188 | 184 | 185 | 15,500 | 185 |
| 2025-02-05 | 182 | 186 | 175 | 184 | 40,500 | 184 |
| 2025-02-04 | 187 | 190 | 186 | 187 | 8,800 | 187 |
| 2025-02-03 | 188 | 188 | 186 | 187 | 8,000 | 187 |
| 2025-01-31 | 186 | 195 | 185 | 187 | 63,600 | 187 |
| 2025-01-30 | 192 | 193 | 182 | 182 | 97,500 | 182 |
| 2025-01-29 | 193 | 194 | 192 | 192 | 14,400 | 192 |
| 2025-01-28 | 192 | 195 | 192 | 195 | 8,100 | 195 |
| 2025-01-27 | 193 | 195 | 193 | 193 | 10,700 | 193 |
| 2025-01-24 | 194 | 195 | 192 | 195 | 14,200 | 195 |
| 2025-01-23 | 193 | 195 | 193 | 193 | 5,000 | 193 |
| 2025-01-22 | 196 | 196 | 193 | 194 | 19,600 | 194 |
| 2025-01-21 | 197 | 197 | 196 | 196 | 14,000 | 196 |
| 2025-01-20 | 196 | 197 | 196 | 196 | 4,200 | 196 |
| 2025-01-17 | 197 | 197 | 196 | 197 | 10,500 | 197 |
| 2025-01-16 | 202 | 202 | 197 | 200 | 14,600 | 200 |
| 2025-01-15 | 201 | 201 | 198 | 200 | 5,200 | 200 |
| 2025-01-14 | 200 | 200 | 198 | 199 | 14,000 | 199 |
| 2025-01-10 | 200 | 200 | 199 | 200 | 5,100 | 200 |
| 2025-01-09 | 200 | 203 | 198 | 198 | 5,700 | 198 |
| 2025-01-08 | 200 | 203 | 200 | 200 | 18,200 | 200 |
| 2025-01-07 | 200 | 203 | 200 | 201 | 8,700 | 201 |
| 2025-01-06 | 198 | 202 | 198 | 200 | 18,100 | 200 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.1株 [1997-03-26]1株→1.1株