7524 マルシェ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 201 | 204 | 201 | 204 | 11,200 | 204 |
| 2024-12-02 | 197 | 204 | 197 | 203 | 21,900 | 203 |
| 2024-11-29 | 200 | 202 | 198 | 200 | 14,800 | 200 |
| 2024-11-28 | 201 | 202 | 199 | 200 | 9,200 | 200 |
| 2024-11-27 | 199 | 202 | 198 | 199 | 23,400 | 199 |
| 2024-11-26 | 203 | 203 | 200 | 202 | 20,100 | 202 |
| 2024-11-25 | 198 | 203 | 198 | 203 | 12,200 | 203 |
| 2024-11-22 | 202 | 203 | 200 | 203 | 13,600 | 203 |
| 2024-11-21 | 201 | 203 | 201 | 203 | 5,700 | 203 |
| 2024-11-20 | 204 | 204 | 202 | 202 | 6,800 | 202 |
| 2024-11-19 | 201 | 204 | 200 | 204 | 8,000 | 204 |
| 2024-11-18 | 198 | 201 | 198 | 201 | 8,000 | 201 |
| 2024-11-15 | 201 | 202 | 195 | 197 | 84,600 | 197 |
| 2024-11-14 | 203 | 212 | 203 | 206 | 51,200 | 206 |
| 2024-11-13 | 202 | 205 | 200 | 205 | 26,600 | 205 |
| 2024-11-12 | 200 | 202 | 200 | 201 | 8,100 | 201 |
| 2024-11-11 | 204 | 204 | 201 | 202 | 11,900 | 202 |
| 2024-11-08 | 199 | 206 | 196 | 205 | 37,000 | 205 |
| 2024-11-07 | 192 | 211 | 191 | 199 | 226,400 | 199 |
| 2024-11-06 | 194 | 194 | 189 | 192 | 34,200 | 192 |
| 2024-11-05 | 192 | 193 | 190 | 193 | 16,500 | 193 |
| 2024-11-01 | 195 | 195 | 191 | 192 | 12,400 | 192 |
| 2024-10-31 | 194 | 195 | 193 | 195 | 12,100 | 195 |
| 2024-10-30 | 198 | 198 | 193 | 193 | 75,900 | 193 |
| 2024-10-29 | 198 | 200 | 197 | 198 | 18,700 | 198 |
| 2024-10-28 | 197 | 200 | 197 | 200 | 8,500 | 200 |
| 2024-10-25 | 200 | 200 | 198 | 200 | 16,600 | 200 |
| 2024-10-24 | 199 | 200 | 198 | 200 | 15,900 | 200 |
| 2024-10-23 | 199 | 200 | 198 | 200 | 10,800 | 200 |
| 2024-10-22 | 200 | 201 | 198 | 201 | 11,900 | 201 |
| 2024-10-21 | 199 | 201 | 199 | 201 | 4,200 | 201 |
| 2024-10-18 | 201 | 201 | 200 | 201 | 3,300 | 201 |
| 2024-10-17 | 200 | 201 | 199 | 201 | 6,500 | 201 |
| 2024-10-16 | 199 | 201 | 199 | 201 | 5,300 | 201 |
| 2024-10-15 | 202 | 202 | 198 | 201 | 7,300 | 201 |
| 2024-10-11 | 200 | 202 | 199 | 200 | 16,800 | 200 |
| 2024-10-10 | 201 | 201 | 199 | 201 | 7,400 | 201 |
| 2024-10-09 | 201 | 202 | 200 | 202 | 53,500 | 202 |
| 2024-10-08 | 199 | 202 | 199 | 202 | 18,300 | 202 |
| 2024-10-07 | 201 | 201 | 199 | 201 | 14,700 | 201 |
| 2024-10-04 | 200 | 202 | 199 | 201 | 19,400 | 201 |
| 2024-10-03 | 200 | 201 | 199 | 200 | 10,300 | 200 |
| 2024-10-02 | 202 | 202 | 199 | 199 | 10,000 | 199 |
| 2024-10-01 | 201 | 202 | 201 | 202 | 5,200 | 202 |
| 2024-09-30 | 204 | 204 | 199 | 200 | 20,300 | 200 |
| 2024-09-27 | 200 | 206 | 199 | 206 | 13,800 | 206 |
| 2024-09-26 | 199 | 201 | 198 | 201 | 12,900 | 201 |
| 2024-09-25 | 200 | 200 | 198 | 199 | 19,100 | 199 |
| 2024-09-24 | 200 | 203 | 200 | 200 | 17,300 | 200 |
| 2024-09-20 | 200 | 202 | 200 | 200 | 11,600 | 200 |
| 2024-09-19 | 199 | 202 | 199 | 202 | 18,700 | 202 |
| 2024-09-18 | 198 | 200 | 198 | 199 | 11,100 | 199 |
| 2024-09-17 | 203 | 203 | 198 | 198 | 14,600 | 198 |
| 2024-09-13 | 198 | 201 | 198 | 200 | 15,100 | 200 |
| 2024-09-12 | 202 | 203 | 198 | 201 | 30,500 | 201 |
| 2024-09-11 | 203 | 204 | 199 | 200 | 17,300 | 200 |
| 2024-09-10 | 203 | 205 | 203 | 205 | 4,800 | 205 |
| 2024-09-09 | 206 | 206 | 201 | 204 | 9,300 | 204 |
| 2024-09-06 | 205 | 209 | 203 | 206 | 15,400 | 206 |
| 2024-09-05 | 208 | 210 | 202 | 205 | 37,900 | 205 |
| 2024-09-04 | 214 | 214 | 210 | 210 | 25,200 | 210 |
| 2024-09-03 | 218 | 221 | 217 | 217 | 13,000 | 217 |
| 2024-09-02 | 218 | 219 | 215 | 218 | 6,900 | 218 |
| 2024-08-30 | 217 | 221 | 214 | 217 | 23,500 | 217 |
| 2024-08-29 | 214 | 219 | 214 | 219 | 11,200 | 219 |
| 2024-08-28 | 214 | 219 | 213 | 217 | 27,500 | 217 |
| 2024-08-27 | 215 | 217 | 214 | 215 | 11,800 | 215 |
| 2024-08-26 | 214 | 217 | 212 | 215 | 22,500 | 215 |
| 2024-08-23 | 212 | 215 | 211 | 211 | 11,600 | 211 |
| 2024-08-22 | 213 | 215 | 213 | 215 | 4,100 | 215 |
| 2024-08-21 | 214 | 215 | 212 | 214 | 6,700 | 214 |
| 2024-08-20 | 217 | 217 | 211 | 213 | 31,500 | 213 |
| 2024-08-19 | 210 | 214 | 209 | 211 | 26,500 | 211 |
| 2024-08-16 | 216 | 220 | 212 | 216 | 28,000 | 216 |
| 2024-08-15 | 216 | 219 | 214 | 219 | 10,200 | 219 |
| 2024-08-14 | 215 | 220 | 206 | 215 | 48,100 | 215 |
| 2024-08-13 | 207 | 217 | 204 | 215 | 21,800 | 215 |
| 2024-08-09 | 196 | 210 | 196 | 207 | 29,700 | 207 |
| 2024-08-08 | 194 | 204 | 194 | 196 | 21,800 | 196 |
| 2024-08-07 | 191 | 200 | 187 | 197 | 73,100 | 197 |
| 2024-08-06 | 184 | 209 | 179 | 196 | 65,800 | 196 |
| 2024-08-05 | 223 | 224 | 170 | 188 | 151,500 | 188 |
| 2024-08-02 | 235 | 237 | 224 | 224 | 72,400 | 224 |
| 2024-08-01 | 244 | 245 | 238 | 238 | 23,200 | 238 |
| 2024-07-31 | 239 | 243 | 237 | 243 | 26,300 | 243 |
| 2024-07-30 | 253 | 253 | 235 | 235 | 99,300 | 235 |
| 2024-07-29 | 255 | 256 | 252 | 253 | 12,200 | 253 |
| 2024-07-26 | 254 | 257 | 252 | 254 | 7,900 | 254 |
| 2024-07-25 | 251 | 257 | 251 | 254 | 8,500 | 254 |
| 2024-07-24 | 255 | 256 | 253 | 253 | 4,600 | 253 |
| 2024-07-23 | 258 | 258 | 254 | 256 | 11,800 | 256 |
| 2024-07-22 | 254 | 258 | 252 | 258 | 14,300 | 258 |
| 2024-07-19 | 256 | 256 | 254 | 255 | 14,300 | 255 |
| 2024-07-18 | 257 | 257 | 253 | 256 | 16,400 | 256 |
| 2024-07-17 | 256 | 258 | 256 | 258 | 11,900 | 258 |
| 2024-07-16 | 254 | 256 | 254 | 255 | 7,400 | 255 |
| 2024-07-12 | 250 | 256 | 249 | 256 | 45,700 | 256 |
| 2024-07-11 | 250 | 251 | 248 | 250 | 15,000 | 250 |
| 2024-07-10 | 252 | 254 | 248 | 249 | 18,700 | 249 |
| 2024-07-09 | 254 | 255 | 252 | 253 | 13,400 | 253 |
| 2024-07-08 | 255 | 256 | 254 | 254 | 6,600 | 254 |
| 2024-07-05 | 253 | 255 | 253 | 255 | 10,500 | 255 |
| 2024-07-04 | 258 | 259 | 253 | 253 | 20,300 | 253 |
| 2024-07-03 | 254 | 258 | 252 | 258 | 29,900 | 258 |
| 2024-07-02 | 250 | 257 | 250 | 257 | 18,900 | 257 |
| 2024-07-01 | 257 | 257 | 250 | 250 | 29,300 | 250 |
| 2024-06-28 | 254 | 258 | 254 | 258 | 18,200 | 258 |
| 2024-06-27 | 254 | 255 | 253 | 253 | 17,400 | 253 |
| 2024-06-26 | 254 | 254 | 251 | 254 | 10,300 | 254 |
| 2024-06-25 | 250 | 254 | 250 | 254 | 19,500 | 254 |
| 2024-06-24 | 250 | 252 | 248 | 252 | 18,100 | 252 |
| 2024-06-21 | 250 | 252 | 249 | 249 | 9,100 | 249 |
| 2024-06-20 | 246 | 249 | 244 | 249 | 22,000 | 249 |
| 2024-06-19 | 253 | 253 | 246 | 246 | 22,300 | 246 |
| 2024-06-18 | 245 | 253 | 245 | 253 | 25,900 | 253 |
| 2024-06-17 | 249 | 251 | 245 | 249 | 37,000 | 249 |
| 2024-06-14 | 244 | 253 | 244 | 253 | 41,500 | 253 |
| 2024-06-13 | 247 | 247 | 244 | 244 | 29,900 | 244 |
| 2024-06-12 | 248 | 255 | 247 | 247 | 17,100 | 247 |
| 2024-06-11 | 249 | 250 | 246 | 248 | 13,500 | 248 |
| 2024-06-10 | 243 | 250 | 243 | 248 | 13,600 | 248 |
| 2024-06-07 | 242 | 247 | 242 | 247 | 8,800 | 247 |
| 2024-06-06 | 245 | 246 | 242 | 242 | 4,700 | 242 |
| 2024-06-05 | 244 | 247 | 244 | 245 | 4,800 | 245 |
| 2024-06-04 | 245 | 246 | 243 | 243 | 21,600 | 243 |
| 2024-06-03 | 240 | 244 | 240 | 244 | 12,900 | 244 |
| 2024-05-31 | 240 | 243 | 238 | 240 | 36,800 | 240 |
| 2024-05-30 | 243 | 243 | 239 | 239 | 29,300 | 239 |
| 2024-05-29 | 246 | 247 | 242 | 242 | 23,400 | 242 |
| 2024-05-28 | 247 | 249 | 245 | 246 | 19,500 | 246 |
| 2024-05-27 | 250 | 250 | 246 | 247 | 13,700 | 247 |
| 2024-05-24 | 246 | 250 | 245 | 248 | 17,700 | 248 |
| 2024-05-23 | 246 | 248 | 245 | 245 | 29,000 | 245 |
| 2024-05-22 | 250 | 250 | 246 | 246 | 30,100 | 246 |
| 2024-05-21 | 255 | 255 | 250 | 250 | 19,300 | 250 |
| 2024-05-20 | 255 | 261 | 253 | 253 | 42,700 | 253 |
| 2024-05-17 | 247 | 258 | 246 | 254 | 49,900 | 254 |
| 2024-05-16 | 255 | 255 | 248 | 250 | 42,200 | 250 |
| 2024-05-15 | 253 | 262 | 248 | 254 | 129,800 | 254 |
| 2024-05-14 | 251 | 252 | 244 | 245 | 139,200 | 245 |
| 2024-05-13 | 246 | 257 | 246 | 257 | 94,900 | 257 |
| 2024-05-10 | 250 | 250 | 244 | 246 | 31,400 | 246 |
| 2024-05-09 | 247 | 249 | 245 | 249 | 21,900 | 249 |
| 2024-05-08 | 246 | 248 | 245 | 246 | 16,400 | 246 |
| 2024-05-07 | 243 | 247 | 241 | 247 | 58,300 | 247 |
| 2024-05-02 | 238 | 241 | 238 | 239 | 25,300 | 239 |
| 2024-05-01 | 240 | 242 | 239 | 240 | 49,400 | 240 |
| 2024-04-30 | 239 | 243 | 239 | 240 | 31,600 | 240 |
| 2024-04-26 | 242 | 243 | 238 | 239 | 95,400 | 239 |
| 2024-04-25 | 242 | 246 | 240 | 242 | 51,500 | 242 |
| 2024-04-24 | 248 | 254 | 245 | 245 | 85,600 | 245 |
| 2024-04-23 | 239 | 268 | 239 | 247 | 410,900 | 247 |
| 2024-04-22 | 234 | 240 | 234 | 235 | 54,300 | 235 |
| 2024-04-19 | 240 | 241 | 231 | 233 | 80,000 | 233 |
| 2024-04-18 | 236 | 243 | 236 | 236 | 50,000 | 236 |
| 2024-04-17 | 244 | 244 | 235 | 236 | 92,300 | 236 |
| 2024-04-16 | 246 | 246 | 240 | 241 | 72,300 | 241 |
| 2024-04-15 | 248 | 252 | 242 | 245 | 77,700 | 245 |
| 2024-04-12 | 246 | 250 | 246 | 250 | 59,200 | 250 |
| 2024-04-11 | 254 | 255 | 245 | 246 | 111,600 | 246 |
| 2024-04-10 | 255 | 257 | 254 | 254 | 44,300 | 254 |
| 2024-04-09 | 260 | 260 | 253 | 256 | 77,800 | 256 |
| 2024-04-08 | 258 | 259 | 254 | 258 | 58,400 | 258 |
| 2024-04-05 | 260 | 263 | 254 | 255 | 138,400 | 255 |
| 2024-04-04 | 272 | 277 | 262 | 264 | 141,500 | 264 |
| 2024-04-03 | 274 | 281 | 268 | 271 | 295,300 | 271 |
| 2024-04-02 | 273 | 285 | 266 | 272 | 235,900 | 272 |
| 2024-04-01 | 272 | 277 | 269 | 272 | 96,900 | 272 |
| 2024-03-29 | 266 | 283 | 265 | 268 | 563,500 | 268 |
| 2024-03-28 | 269 | 273 | 261 | 265 | 98,500 | 265 |
| 2024-03-27 | 277 | 282 | 270 | 272 | 100,500 | 272 |
| 2024-03-26 | 281 | 288 | 275 | 279 | 205,900 | 279 |
| 2024-03-25 | 275 | 293 | 272 | 283 | 312,500 | 283 |
| 2024-03-22 | 276 | 277 | 265 | 275 | 363,000 | 275 |
| 2024-03-21 | 273 | 291 | 262 | 269 | 1,569,000 | 269 |
| 2024-03-19 | 259 | 315 | 252 | 257 | 4,431,700 | 257 |
| 2024-03-18 | 254 | 258 | 250 | 253 | 306,600 | 253 |
| 2024-03-15 | 276 | 309 | 252 | 254 | 2,353,300 | 254 |
| 2024-03-14 | 302 | 373 | 267 | 268 | 16,529,800 | 268 |
| 2024-03-13 | 237 | 318 | 236 | 318 | 2,798,500 | 318 |
| 2024-03-12 | 237 | 238 | 235 | 238 | 22,500 | 238 |
| 2024-03-11 | 238 | 238 | 234 | 235 | 33,500 | 235 |
| 2024-03-08 | 238 | 240 | 238 | 238 | 12,400 | 238 |
| 2024-03-07 | 238 | 243 | 237 | 240 | 20,700 | 240 |
| 2024-03-06 | 236 | 238 | 236 | 236 | 17,500 | 236 |
| 2024-03-05 | 237 | 239 | 235 | 237 | 24,400 | 237 |
| 2024-03-04 | 238 | 238 | 235 | 238 | 25,700 | 238 |
| 2024-03-01 | 237 | 238 | 236 | 237 | 16,100 | 237 |
| 2024-02-29 | 237 | 238 | 236 | 237 | 74,100 | 237 |
| 2024-02-28 | 237 | 240 | 237 | 239 | 14,300 | 239 |
| 2024-02-27 | 240 | 241 | 236 | 238 | 60,200 | 238 |
| 2024-02-26 | 240 | 243 | 240 | 241 | 60,100 | 241 |
| 2024-02-22 | 243 | 243 | 240 | 242 | 48,300 | 242 |
| 2024-02-21 | 242 | 244 | 242 | 243 | 7,300 | 243 |
| 2024-02-20 | 244 | 244 | 242 | 244 | 8,400 | 244 |
| 2024-02-19 | 241 | 244 | 241 | 244 | 10,400 | 244 |
| 2024-02-16 | 244 | 244 | 240 | 241 | 50,300 | 241 |
| 2024-02-15 | 246 | 246 | 240 | 244 | 27,400 | 244 |
| 2024-02-14 | 249 | 249 | 243 | 243 | 18,300 | 243 |
| 2024-02-13 | 246 | 251 | 244 | 251 | 41,500 | 251 |
| 2024-02-09 | 243 | 246 | 243 | 246 | 16,000 | 246 |
| 2024-02-08 | 243 | 245 | 243 | 243 | 11,000 | 243 |
| 2024-02-07 | 243 | 245 | 243 | 243 | 3,400 | 243 |
| 2024-02-06 | 243 | 244 | 243 | 243 | 4,100 | 243 |
| 2024-02-05 | 243 | 245 | 243 | 245 | 5,900 | 245 |
| 2024-02-02 | 243 | 244 | 242 | 243 | 11,400 | 243 |
| 2024-02-01 | 243 | 244 | 243 | 243 | 7,300 | 243 |
| 2024-01-31 | 244 | 246 | 243 | 244 | 15,000 | 244 |
| 2024-01-30 | 247 | 248 | 242 | 242 | 74,900 | 242 |
| 2024-01-29 | 246 | 248 | 245 | 248 | 6,100 | 248 |
| 2024-01-26 | 247 | 248 | 245 | 246 | 5,000 | 246 |
| 2024-01-25 | 247 | 249 | 247 | 247 | 13,000 | 247 |
| 2024-01-24 | 248 | 248 | 244 | 247 | 20,200 | 247 |
| 2024-01-23 | 244 | 248 | 243 | 248 | 11,500 | 248 |
| 2024-01-22 | 244 | 245 | 243 | 245 | 23,400 | 245 |
| 2024-01-19 | 251 | 251 | 243 | 246 | 25,800 | 246 |
| 2024-01-18 | 246 | 251 | 246 | 249 | 17,200 | 249 |
| 2024-01-17 | 245 | 250 | 245 | 248 | 17,500 | 248 |
| 2024-01-16 | 249 | 249 | 245 | 248 | 10,100 | 248 |
| 2024-01-15 | 249 | 250 | 245 | 248 | 14,500 | 248 |
| 2024-01-12 | 248 | 249 | 245 | 247 | 23,600 | 247 |
| 2024-01-11 | 247 | 249 | 247 | 249 | 19,400 | 249 |
| 2024-01-10 | 248 | 249 | 245 | 247 | 20,700 | 247 |
| 2024-01-09 | 236 | 248 | 236 | 246 | 50,500 | 246 |
| 2024-01-05 | 236 | 239 | 236 | 238 | 11,000 | 238 |
| 2024-01-04 | 235 | 239 | 235 | 236 | 13,300 | 236 |
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
