7524 マルシェ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	394	405	394	402	9,600	402
2021-12-29	390	401	390	394	20,300	394
2021-12-28	390	392	387	390	25,400	390
2021-12-27	401	403	385	390	88,100	390
2021-12-24	402	408	400	400	21,800	400
2021-12-23	401	406	401	406	12,700	406
2021-12-22	401	403	398	402	19,600	402
2021-12-21	405	405	398	403	24,100	403
2021-12-20	408	410	406	406	8,100	406
2021-12-17	410	410	407	410	14,000	410
2021-12-16	412	412	408	410	13,400	410
2021-12-15	413	416	411	411	28,800	411
2021-12-14	412	415	412	413	9,900	413
2021-12-13	420	420	413	417	15,000	417
2021-12-10	422	422	415	418	13,700	418
2021-12-09	421	422	418	420	13,700	420
2021-12-08	430	433	420	421	26,300	421
2021-12-07	414	426	414	424	18,900	424
2021-12-06	415	415	414	414	5,900	414
2021-12-03	397	415	397	415	15,900	415
2021-12-02	406	409	397	397	30,700	397
2021-12-01	401	417	394	405	28,200	405
2021-11-30	410	420	402	402	22,800	402
2021-11-29	430	430	406	410	62,100	410
2021-11-26	442	442	431	431	20,400	431
2021-11-25	443	446	442	443	9,400	443
2021-11-24	445	447	442	443	5,900	443
2021-11-22	433	445	433	445	22,100	445
2021-11-19	449	449	430	433	37,400	433
2021-11-18	458	460	445	447	25,700	447
2021-11-17	467	468	460	460	13,900	460
2021-11-16	469	470	466	470	11,300	470
2021-11-15	472	472	468	470	9,100	470
2021-11-12	474	474	466	472	17,100	472
2021-11-11	474	474	470	471	8,000	471
2021-11-10	472	474	471	473	9,100	473
2021-11-09	473	475	470	471	18,700	471
2021-11-08	475	478	472	472	7,300	472
2021-11-05	475	477	472	473	5,800	473
2021-11-04	472	481	472	480	19,100	480
2021-11-02	473	475	472	472	7,200	472
2021-11-01	475	477	473	473	11,800	473
2021-10-29	472	477	472	475	12,400	475
2021-10-28	479	482	472	472	37,100	472
2021-10-27	478	482	475	482	8,100	482
2021-10-26	476	483	475	478	11,900	478
2021-10-25	478	479	477	477	7,400	477
2021-10-22	475	480	475	478	11,200	478
2021-10-21	482	482	476	477	7,300	477
2021-10-20	480	481	477	479	8,300	479
2021-10-19	477	478	473	477	9,500	477
2021-10-18	480	481	476	477	15,000	477
2021-10-15	476	480	474	479	7,500	479
2021-10-14	477	478	474	477	10,100	477
2021-10-13	481	481	477	480	5,900	480
2021-10-12	482	482	476	478	7,100	478
2021-10-11	479	482	476	480	12,600	480
2021-10-08	473	477	473	475	11,700	475
2021-10-07	474	483	471	471	27,200	471
2021-10-06	485	485	475	475	35,500	475
2021-10-05	489	489	481	485	19,400	485
2021-10-04	503	503	486	491	42,600	491
2021-10-01	529	530	486	495	107,400	495
2021-09-30	489	505	484	505	64,900	505
2021-09-29	485	492	481	489	126,300	489
2021-09-28	498	511	492	505	113,500	505
2021-09-27	493	496	491	494	123,100	494
2021-09-24	494	497	488	491	57,200	491
2021-09-22	491	492	488	490	35,200	490
2021-09-21	485	494	485	494	32,000	494
2021-09-17	488	490	487	490	23,400	490
2021-09-16	491	491	488	491	14,800	491
2021-09-15	491	493	487	491	21,000	491
2021-09-14	495	497	491	496	28,800	496
2021-09-13	489	498	488	497	27,200	497
2021-09-10	488	491	482	488	44,600	488
2021-09-09	485	487	482	484	27,000	484
2021-09-08	486	486	482	486	23,800	486
2021-09-07	484	484	480	484	29,300	484
2021-09-06	482	485	482	484	15,200	484
2021-09-03	478	483	475	481	26,800	481
2021-09-02	477	479	474	474	23,300	474
2021-09-01	477	479	477	477	12,500	477
2021-08-31	478	480	476	478	17,900	478
2021-08-30	480	484	478	478	22,400	478
2021-08-27	479	479	476	476	23,100	476
2021-08-26	480	481	477	479	9,200	479
2021-08-25	481	481	477	480	8,600	480
2021-08-24	477	482	476	477	19,700	477
2021-08-23	473	477	473	476	10,700	476
2021-08-20	477	477	473	474	5,400	474
2021-08-19	473	475	472	475	8,100	475
2021-08-18	472	475	471	473	16,900	473
2021-08-17	479	482	472	472	22,500	472
2021-08-16	490	490	479	479	18,400	479
2021-08-13	488	489	481	488	14,000	488
2021-08-12	483	483	479	480	11,500	480
2021-08-11	482	483	481	483	5,600	483
2021-08-10	479	482	478	482	7,200	482
2021-08-06	482	485	479	479	19,400	479
2021-08-05	485	485	480	482	12,900	482
2021-08-04	489	491	485	485	9,000	485
2021-08-03	490	492	489	489	6,300	489
2021-08-02	491	491	486	490	14,700	490
2021-07-30	493	493	480	487	36,700	487
2021-07-29	496	496	494	495	4,900	495
2021-07-28	496	496	493	496	3,900	496
2021-07-27	496	496	491	495	10,900	495
2021-07-26	495	495	488	492	9,300	492
2021-07-21	491	494	489	489	9,200	489
2021-07-20	492	497	487	487	23,500	487
2021-07-19	498	500	497	497	8,900	497
2021-07-16	498	501	498	501	10,500	501
2021-07-15	501	501	498	498	4,200	498
2021-07-14	502	502	499	500	4,100	500
2021-07-13	503	503	495	501	11,600	501
2021-07-12	505	506	499	501	8,200	501
2021-07-09	499	503	497	500	26,000	500
2021-07-08	504	504	498	504	21,400	504
2021-07-07	508	508	502	504	16,000	504
2021-07-06	500	507	500	507	23,800	507
2021-07-05	503	503	499	500	7,600	500
2021-07-02	502	503	500	500	33,100	500
2021-07-01	502	504	499	500	43,200	500
2021-06-30	506	506	501	503	8,600	503
2021-06-29	509	509	506	506	9,200	506
2021-06-28	519	519	508	508	31,700	508
2021-06-25	522	522	515	518	17,500	518
2021-06-24	519	521	516	521	3,000	521
2021-06-23	518	518	515	517	9,700	517
2021-06-22	522	522	511	515	24,600	515
2021-06-21	506	514	503	508	21,300	508
2021-06-18	513	519	511	516	10,800	516
2021-06-17	512	519	512	516	10,000	516
2021-06-16	522	525	512	516	19,800	516
2021-06-15	531	531	526	526	8,600	526
2021-06-14	528	538	526	529	28,300	529
2021-06-11	528	528	517	525	24,600	525
2021-06-10	527	538	520	525	52,600	525
2021-06-09	510	550	510	523	112,000	523
2021-06-08	515	515	504	509	17,000	509
2021-06-07	530	530	513	515	23,800	515
2021-06-04	523	530	518	524	68,000	524
2021-06-03	497	531	497	513	56,700	513
2021-06-02	487	497	487	497	16,800	497
2021-06-01	487	490	487	487	5,300	487
2021-05-31	492	492	485	485	17,000	485
2021-05-28	490	492	488	488	67,900	488
2021-05-27	485	487	485	485	5,300	485
2021-05-26	484	487	484	485	6,000	485
2021-05-25	485	486	482	486	6,700	486
2021-05-24	488	488	483	485	29,800	485
2021-05-21	483	495	481	483	183,100	483
2021-05-20	484	485	482	483	11,500	483
2021-05-19	485	485	482	484	14,300	484
2021-05-18	483	485	481	485	8,200	485
2021-05-17	482	483	479	482	11,700	482
2021-05-14	481	485	481	482	10,700	482
2021-05-13	481	482	479	480	12,900	480
2021-05-12	481	482	480	481	9,600	481
2021-05-11	481	482	480	480	9,600	480
2021-05-10	481	484	480	481	7,700	481
2021-05-07	483	484	480	481	6,300	481
2021-05-06	480	482	480	480	7,700	480
2021-04-30	481	481	478	479	7,800	479
2021-04-28	481	481	478	478	6,800	478
2021-04-27	480	482	478	479	6,700	479
2021-04-26	480	480	478	479	5,500	479
2021-04-23	483	483	478	480	8,000	480
2021-04-22	480	483	479	481	8,700	481
2021-04-21	480	483	480	480	9,500	480
2021-04-20	482	483	481	481	7,200	481
2021-04-19	484	485	482	483	8,300	483
2021-04-16	485	486	484	484	5,100	484
2021-04-15	485	486	484	485	5,400	485
2021-04-14	485	487	484	485	10,100	485
2021-04-13	485	487	484	486	7,400	486
2021-04-12	489	489	485	487	5,600	487
2021-04-09	484	492	484	486	15,900	486
2021-04-08	490	493	484	484	26,400	484
2021-04-07	490	493	488	493	10,800	493
2021-04-06	490	494	490	490	12,500	490
2021-04-05	487	493	485	493	16,700	493
2021-04-02	488	490	485	487	16,700	487
2021-04-01	492	494	489	489	28,400	489
2021-03-31	496	500	493	493	12,900	493
2021-03-30	492	503	492	495	29,600	495
2021-03-29	501	503	492	496	62,500	496
2021-03-26	501	504	501	501	18,200	501
2021-03-25	500	506	500	501	16,500	501
2021-03-24	503	505	500	500	25,900	500
2021-03-23	508	508	503	504	14,400	504
2021-03-22	509	510	503	507	17,700	507
2021-03-19	505	509	504	509	15,200	509
2021-03-18	505	506	504	506	7,100	506
2021-03-17	502	504	502	504	11,900	504
2021-03-16	506	506	501	505	8,900	505
2021-03-15	503	507	503	506	9,400	506
2021-03-12	501	505	501	505	10,000	505
2021-03-11	504	507	502	502	8,700	502
2021-03-10	510	510	502	504	7,500	504
2021-03-09	501	507	501	507	7,900	507
2021-03-08	501	505	499	499	12,700	499
2021-03-05	500	503	499	503	14,900	503
2021-03-04	504	504	500	502	11,600	502
2021-03-03	500	506	500	505	11,800	505
2021-03-02	508	508	500	502	15,200	502
2021-03-01	505	511	505	508	11,700	508
2021-02-26	523	523	508	508	26,600	508
2021-02-25	537	540	528	528	19,800	528
2021-02-24	520	532	520	532	24,900	532
2021-02-22	512	516	510	515	13,400	515
2021-02-19	512	512	510	510	9,300	510
2021-02-18	510	512	510	512	10,400	512
2021-02-17	506	512	506	511	8,100	511
2021-02-16	513	513	505	511	9,600	511
2021-02-15	506	513	506	511	12,000	511
2021-02-12	513	514	505	505	15,900	505
2021-02-10	525	527	511	511	9,800	511
2021-02-09	558	558	522	525	51,700	525
2021-02-08	500	510	500	508	24,400	508
2021-02-05	493	496	493	494	13,900	494
2021-02-04	492	494	492	494	3,500	494
2021-02-03	492	495	491	494	3,100	494
2021-02-02	495	497	491	491	15,800	491
2021-02-01	498	499	495	495	6,900	495
2021-01-29	499	499	496	497	4,600	497
2021-01-28	497	499	493	499	17,000	499
2021-01-27	496	497	494	495	3,300	495
2021-01-26	497	497	492	496	4,800	496
2021-01-25	495	496	493	494	2,900	494
2021-01-22	494	495	493	493	4,300	493
2021-01-21	494	496	492	496	3,700	496
2021-01-20	496	496	492	493	5,700	493
2021-01-19	492	499	492	496	5,700	496
2021-01-18	492	497	492	493	10,700	493
2021-01-15	494	495	491	493	13,100	493
2021-01-14	503	503	494	498	12,700	498
2021-01-13	500	500	496	500	4,700	500
2021-01-12	499	502	497	500	14,100	500
2021-01-08	496	499	491	499	9,100	499
2021-01-07	484	496	484	496	20,200	496
2021-01-06	478	485	478	484	6,400	484
2021-01-05	476	481	476	478	6,400	478
2021-01-04	478	483	476	481	16,100	481

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31