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 |
---|---|---|---|---|---|---|
2025-02-07 | 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