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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 193 | 195 | 193 | 195 | 9,300 | 195 |
| 2025-11-12 | 195 | 195 | 193 | 195 | 60,100 | 195 |
| 2025-11-11 | 197 | 197 | 194 | 194 | 14,900 | 194 |
| 2025-11-10 | 195 | 196 | 195 | 195 | 9,200 | 195 |
| 2025-11-07 | 192 | 198 | 192 | 195 | 33,200 | 195 |
| 2025-11-06 | 197 | 198 | 195 | 196 | 44,600 | 196 |
| 2025-11-05 | 198 | 201 | 196 | 197 | 99,000 | 197 |
| 2025-11-04 | 201 | 229 | 196 | 198 | 1,495,100 | 198 |
| 2025-10-31 | 202 | 203 | 201 | 201 | 3,800 | 201 |
| 2025-10-30 | 201 | 203 | 201 | 202 | 7,500 | 202 |
| 2025-10-29 | 201 | 202 | 201 | 202 | 1,800 | 202 |
| 2025-10-28 | 203 | 203 | 201 | 202 | 11,700 | 202 |
| 2025-10-27 | 206 | 207 | 203 | 204 | 8,300 | 204 |
| 2025-10-24 | 207 | 208 | 205 | 205 | 6,200 | 205 |
| 2025-10-23 | 207 | 208 | 205 | 207 | 27,500 | 207 |
| 2025-10-22 | 206 | 207 | 205 | 207 | 8,100 | 207 |
| 2025-10-21 | 206 | 206 | 204 | 204 | 24,300 | 204 |
| 2025-10-20 | 204 | 209 | 204 | 208 | 37,900 | 208 |
| 2025-10-17 | 204 | 204 | 201 | 204 | 15,400 | 204 |
| 2025-10-16 | 202 | 203 | 201 | 203 | 16,900 | 203 |
| 2025-10-15 | 201 | 203 | 198 | 202 | 14,100 | 202 |
| 2025-10-14 | 200 | 201 | 195 | 199 | 46,800 | 199 |
| 2025-10-10 | 200 | 201 | 200 | 200 | 14,600 | 200 |
| 2025-10-09 | 201 | 201 | 200 | 200 | 13,700 | 200 |
| 2025-10-08 | 201 | 202 | 200 | 200 | 9,200 | 200 |
| 2025-10-07 | 200 | 202 | 199 | 201 | 7,100 | 201 |
| 2025-10-06 | 200 | 202 | 200 | 201 | 10,000 | 201 |
| 2025-10-03 | 201 | 202 | 199 | 199 | 24,400 | 199 |
| 2025-10-02 | 198 | 201 | 198 | 201 | 7,700 | 201 |
| 2025-10-01 | 201 | 202 | 198 | 198 | 39,400 | 198 |
| 2025-09-30 | 200 | 201 | 200 | 201 | 5,200 | 201 |
| 2025-09-29 | 199 | 202 | 198 | 200 | 24,500 | 200 |
| 2025-09-26 | 202 | 205 | 201 | 201 | 10,300 | 201 |
| 2025-09-25 | 203 | 203 | 200 | 201 | 11,100 | 201 |
| 2025-09-24 | 205 | 205 | 200 | 201 | 58,200 | 201 |
| 2025-09-22 | 200 | 229 | 200 | 202 | 417,000 | 202 |
| 2025-09-19 | 199 | 199 | 198 | 199 | 9,900 | 199 |
| 2025-09-18 | 200 | 200 | 199 | 199 | 7,800 | 199 |
| 2025-09-17 | 199 | 199 | 198 | 199 | 11,300 | 199 |
| 2025-09-16 | 199 | 200 | 199 | 199 | 7,200 | 199 |
| 2025-09-12 | 201 | 201 | 198 | 199 | 5,600 | 199 |
| 2025-09-11 | 199 | 200 | 199 | 200 | 2,900 | 200 |
| 2025-09-10 | 200 | 200 | 199 | 199 | 3,700 | 199 |
| 2025-09-09 | 200 | 200 | 197 | 199 | 19,400 | 199 |
| 2025-09-08 | 200 | 200 | 199 | 199 | 10,100 | 199 |
| 2025-09-05 | 201 | 201 | 200 | 201 | 7,300 | 201 |
| 2025-09-04 | 201 | 201 | 200 | 200 | 3,800 | 200 |
| 2025-09-03 | 201 | 202 | 199 | 201 | 8,700 | 201 |
| 2025-09-02 | 200 | 202 | 200 | 201 | 2,300 | 201 |
| 2025-09-01 | 200 | 201 | 199 | 200 | 3,600 | 200 |
| 2025-08-29 | 200 | 202 | 200 | 201 | 20,000 | 201 |
| 2025-08-28 | 200 | 201 | 199 | 201 | 19,400 | 201 |
| 2025-08-27 | 201 | 203 | 201 | 201 | 5,200 | 201 |
| 2025-08-26 | 201 | 203 | 201 | 201 | 7,800 | 201 |
| 2025-08-25 | 200 | 202 | 200 | 201 | 10,100 | 201 |
| 2025-08-22 | 203 | 205 | 197 | 200 | 74,400 | 200 |
| 2025-08-21 | 204 | 204 | 202 | 203 | 7,300 | 203 |
| 2025-08-20 | 202 | 203 | 200 | 201 | 8,600 | 201 |
| 2025-08-19 | 201 | 202 | 199 | 201 | 56,100 | 201 |
| 2025-08-18 | 194 | 204 | 193 | 202 | 59,600 | 202 |
| 2025-08-15 | 195 | 199 | 193 | 194 | 46,400 | 194 |
| 2025-08-14 | 202 | 203 | 195 | 195 | 54,800 | 195 |
| 2025-08-13 | 204 | 204 | 200 | 203 | 22,000 | 203 |
| 2025-08-12 | 201 | 205 | 200 | 203 | 34,400 | 203 |
| 2025-08-08 | 201 | 204 | 200 | 201 | 25,400 | 201 |
| 2025-08-07 | 201 | 203 | 200 | 202 | 18,200 | 202 |
| 2025-08-06 | 199 | 202 | 199 | 201 | 14,400 | 201 |
| 2025-08-05 | 199 | 200 | 199 | 199 | 2,400 | 199 |
| 2025-08-04 | 198 | 200 | 198 | 199 | 12,400 | 199 |
| 2025-08-01 | 199 | 200 | 199 | 200 | 4,100 | 200 |
| 2025-07-31 | 199 | 199 | 198 | 199 | 13,900 | 199 |
| 2025-07-30 | 198 | 200 | 198 | 199 | 11,400 | 199 |
| 2025-07-29 | 200 | 200 | 199 | 200 | 3,100 | 200 |
| 2025-07-28 | 200 | 200 | 199 | 199 | 1,200 | 199 |
| 2025-07-25 | 199 | 201 | 199 | 199 | 13,400 | 199 |
| 2025-07-24 | 200 | 201 | 199 | 199 | 10,900 | 199 |
| 2025-07-23 | 199 | 201 | 199 | 200 | 19,900 | 200 |
| 2025-07-22 | 200 | 200 | 199 | 200 | 10,200 | 200 |
| 2025-07-18 | 202 | 202 | 199 | 199 | 6,200 | 199 |
| 2025-07-17 | 198 | 202 | 198 | 202 | 22,600 | 202 |
| 2025-07-16 | 200 | 200 | 196 | 199 | 16,600 | 199 |
| 2025-07-15 | 202 | 202 | 199 | 199 | 11,700 | 199 |
| 2025-07-14 | 200 | 202 | 200 | 200 | 9,200 | 200 |
| 2025-07-11 | 202 | 203 | 201 | 201 | 14,600 | 201 |
| 2025-07-10 | 200 | 202 | 200 | 201 | 9,400 | 201 |
| 2025-07-09 | 199 | 202 | 199 | 200 | 11,500 | 200 |
| 2025-07-08 | 198 | 201 | 198 | 201 | 8,300 | 201 |
| 2025-07-07 | 198 | 200 | 198 | 199 | 11,100 | 199 |
| 2025-07-04 | 203 | 203 | 199 | 199 | 16,900 | 199 |
| 2025-07-03 | 203 | 203 | 200 | 200 | 2,900 | 200 |
| 2025-07-02 | 199 | 202 | 198 | 201 | 16,400 | 201 |
| 2025-07-01 | 202 | 202 | 199 | 200 | 4,100 | 200 |
| 2025-06-30 | 200 | 202 | 197 | 202 | 25,600 | 202 |
| 2025-06-27 | 199 | 199 | 198 | 199 | 2,800 | 199 |
| 2025-06-26 | 200 | 200 | 197 | 197 | 9,300 | 197 |
| 2025-06-25 | 199 | 199 | 198 | 199 | 24,500 | 199 |
| 2025-06-24 | 198 | 199 | 198 | 198 | 8,600 | 198 |
| 2025-06-23 | 200 | 200 | 198 | 199 | 11,400 | 199 |
| 2025-06-20 | 197 | 199 | 196 | 197 | 21,200 | 197 |
| 2025-06-19 | 199 | 200 | 198 | 198 | 7,600 | 198 |
| 2025-06-18 | 200 | 200 | 197 | 198 | 20,900 | 198 |
| 2025-06-17 | 201 | 201 | 198 | 198 | 34,900 | 198 |
| 2025-06-16 | 200 | 200 | 197 | 200 | 55,500 | 200 |
| 2025-06-13 | 199 | 200 | 197 | 197 | 35,800 | 197 |
| 2025-06-12 | 200 | 200 | 199 | 200 | 16,300 | 200 |
| 2025-06-11 | 198 | 200 | 198 | 200 | 12,200 | 200 |
| 2025-06-10 | 198 | 200 | 198 | 199 | 13,800 | 199 |
| 2025-06-09 | 200 | 200 | 196 | 198 | 12,000 | 198 |
| 2025-06-06 | 200 | 201 | 197 | 197 | 41,000 | 197 |
| 2025-06-05 | 200 | 204 | 198 | 200 | 88,500 | 200 |
| 2025-06-04 | 200 | 202 | 200 | 200 | 11,800 | 200 |
| 2025-06-03 | 200 | 201 | 199 | 199 | 22,800 | 199 |
| 2025-06-02 | 203 | 203 | 200 | 200 | 29,400 | 200 |
| 2025-05-30 | 201 | 204 | 200 | 202 | 41,100 | 202 |
| 2025-05-29 | 201 | 203 | 200 | 200 | 50,300 | 200 |
| 2025-05-28 | 206 | 206 | 199 | 203 | 63,900 | 203 |
| 2025-05-27 | 206 | 229 | 199 | 202 | 857,100 | 202 |
| 2025-05-26 | 196 | 220 | 196 | 206 | 813,600 | 206 |
| 2025-05-23 | 198 | 200 | 196 | 196 | 38,000 | 196 |
| 2025-05-22 | 197 | 202 | 196 | 198 | 47,400 | 198 |
| 2025-05-21 | 196 | 201 | 195 | 198 | 54,900 | 198 |
| 2025-05-20 | 196 | 197 | 194 | 195 | 27,100 | 195 |
| 2025-05-19 | 196 | 198 | 194 | 196 | 40,000 | 196 |
| 2025-05-16 | 192 | 200 | 192 | 196 | 113,100 | 196 |
| 2025-05-15 | 194 | 197 | 191 | 193 | 109,200 | 193 |
| 2025-05-14 | 194 | 195 | 189 | 192 | 158,100 | 192 |
| 2025-05-13 | 201 | 202 | 189 | 193 | 623,100 | 193 |
| 2025-05-12 | 204 | 227 | 196 | 209 | 1,143,500 | 209 |
| 2025-05-09 | 213 | 253 | 195 | 200 | 6,532,000 | 200 |
| 2025-05-08 | 183 | 215 | 181 | 205 | 5,173,700 | 205 |
| 2025-05-07 | 177 | 180 | 175 | 180 | 26,700 | 180 |
| 2025-05-02 | 178 | 179 | 177 | 177 | 13,300 | 177 |
| 2025-05-01 | 180 | 180 | 179 | 179 | 4,200 | 179 |
| 2025-04-30 | 178 | 182 | 177 | 182 | 13,600 | 182 |
| 2025-04-28 | 176 | 179 | 176 | 179 | 10,800 | 179 |
| 2025-04-25 | 176 | 178 | 176 | 178 | 24,700 | 178 |
| 2025-04-24 | 177 | 179 | 176 | 179 | 23,800 | 179 |
| 2025-04-23 | 178 | 182 | 173 | 176 | 636,500 | 176 |
| 2025-04-22 | 178 | 181 | 175 | 175 | 18,200 | 175 |
| 2025-04-21 | 181 | 194 | 175 | 180 | 2,799,500 | 180 |
| 2025-04-18 | 175 | 186 | 175 | 180 | 508,300 | 180 |
| 2025-04-17 | 178 | 179 | 175 | 175 | 8,800 | 175 |
| 2025-04-16 | 179 | 181 | 178 | 179 | 5,900 | 179 |
| 2025-04-15 | 178 | 183 | 173 | 178 | 175,100 | 178 |
| 2025-04-14 | 176 | 179 | 174 | 177 | 36,500 | 177 |
| 2025-04-11 | 161 | 176 | 161 | 176 | 61,100 | 176 |
| 2025-04-10 | 178 | 178 | 166 | 166 | 36,500 | 166 |
| 2025-04-09 | 174 | 182 | 166 | 166 | 1,006,800 | 166 |
| 2025-04-08 | 163 | 183 | 159 | 175 | 1,069,000 | 175 |
| 2025-04-07 | 160 | 170 | 158 | 159 | 43,700 | 159 |
| 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