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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
