7524 マルシェ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	390	392	388	392	9,200	392
2022-12-29	383	389	382	389	15,500	389
2022-12-28	382	383	381	383	32,200	383
2022-12-27	385	386	382	384	33,500	384
2022-12-26	390	390	385	385	24,300	385
2022-12-23	390	392	390	390	12,900	390
2022-12-22	390	393	390	393	10,700	393
2022-12-21	391	394	390	391	19,000	391
2022-12-20	395	396	391	391	34,900	391
2022-12-19	397	397	395	395	10,500	395
2022-12-16	396	397	395	395	12,400	395
2022-12-15	396	398	396	397	9,200	397
2022-12-14	397	398	396	398	8,900	398
2022-12-13	398	398	396	396	10,600	396
2022-12-12	398	398	395	395	17,300	395
2022-12-09	397	398	396	396	16,100	396
2022-12-08	399	399	396	397	13,800	397
2022-12-07	398	399	397	397	15,700	397
2022-12-06	399	400	398	398	14,200	398
2022-12-05	401	401	399	399	11,200	399
2022-12-02	403	403	401	401	8,700	401
2022-12-01	403	405	403	405	6,900	405
2022-11-30	408	408	404	404	8,500	404
2022-11-29	406	410	403	407	14,800	407
2022-11-28	404	406	404	406	6,700	406
2022-11-25	405	406	401	404	21,900	404
2022-11-24	406	406	402	404	14,300	404
2022-11-22	401	405	401	405	11,400	405
2022-11-21	402	404	402	402	12,500	402
2022-11-18	398	403	398	403	14,800	403
2022-11-17	397	399	396	397	10,600	397
2022-11-16	399	400	397	397	9,300	397
2022-11-15	395	399	395	398	16,700	398
2022-11-14	399	400	397	398	15,700	398
2022-11-11	404	404	398	401	13,900	401
2022-11-10	400	401	398	399	11,100	399
2022-11-09	402	402	399	399	11,000	399
2022-11-08	400	401	399	399	13,300	399
2022-11-07	401	402	400	402	12,400	402
2022-11-04	401	404	400	400	13,700	400
2022-11-02	407	407	401	401	14,400	401
2022-11-01	406	406	401	401	10,600	401
2022-10-31	409	409	401	402	21,400	402
2022-10-28	410	415	402	402	56,200	402
2022-10-27	423	423	412	414	15,100	414
2022-10-26	429	429	420	420	33,100	420
2022-10-25	419	429	419	429	16,500	429
2022-10-24	420	422	416	419	16,700	419
2022-10-21	419	421	415	419	15,500	419
2022-10-20	418	418	412	413	9,800	413
2022-10-19	419	419	411	417	11,900	417
2022-10-18	410	417	409	411	11,500	411
2022-10-17	412	412	407	407	10,200	407
2022-10-14	417	418	406	408	16,400	408
2022-10-13	410	418	409	412	19,300	412
2022-10-12	409	413	409	409	10,600	409
2022-10-11	420	427	409	409	27,200	409
2022-10-07	412	420	410	412	26,500	412
2022-10-06	415	425	415	425	16,700	425
2022-10-05	406	425	406	423	40,500	423
2022-10-04	401	413	400	413	35,100	413
2022-10-03	400	402	398	400	17,000	400
2022-09-30	425	426	400	400	65,200	400
2022-09-29	437	437	429	429	89,600	429
2022-09-28	450	453	447	449	65,100	449
2022-09-27	450	454	446	446	71,500	446
2022-09-26	450	452	450	450	62,200	450
2022-09-22	451	454	450	450	42,500	450
2022-09-21	452	455	452	452	23,200	452
2022-09-20	453	456	453	455	27,100	455
2022-09-16	454	456	453	453	23,900	453
2022-09-15	458	458	454	456	16,300	456
2022-09-14	455	458	454	458	14,700	458
2022-09-13	456	457	455	457	10,800	457
2022-09-12	457	457	455	457	8,800	457
2022-09-09	455	457	454	455	13,500	455
2022-09-08	454	455	453	454	12,100	454
2022-09-07	455	455	451	454	12,600	454
2022-09-06	452	455	451	454	14,300	454
2022-09-05	453	454	452	452	7,200	452
2022-09-02	452	455	452	453	21,100	453
2022-09-01	455	457	452	452	17,700	452
2022-08-31	456	459	455	455	14,300	455
2022-08-30	455	461	454	458	22,400	458
2022-08-29	454	459	454	455	22,800	455
2022-08-26	457	457	455	456	8,600	456
2022-08-25	455	457	455	456	3,100	456
2022-08-24	458	458	455	455	8,700	455
2022-08-23	455	457	454	455	6,700	455
2022-08-22	455	458	454	455	6,300	455
2022-08-19	455	456	453	455	9,300	455
2022-08-18	453	455	453	454	5,300	454
2022-08-17	453	455	453	455	7,900	455
2022-08-16	453	456	453	453	9,200	453
2022-08-15	453	455	453	455	12,200	455
2022-08-12	458	461	455	455	10,300	455
2022-08-10	455	455	453	455	7,600	455
2022-08-09	455	460	452	455	9,000	455
2022-08-08	457	457	454	455	5,300	455
2022-08-05	459	459	454	456	7,300	456
2022-08-04	453	455	452	454	3,700	454
2022-08-03	455	457	452	452	5,700	452
2022-08-02	456	457	453	453	7,900	453
2022-08-01	460	460	455	458	8,800	458
2022-07-29	466	466	453	454	10,900	454
2022-07-28	459	460	456	459	8,100	459
2022-07-27	458	458	455	456	4,200	456
2022-07-26	456	457	455	457	5,100	457
2022-07-25	452	453	451	453	4,100	453
2022-07-22	454	455	450	451	9,400	451
2022-07-21	455	455	451	454	6,200	454
2022-07-20	451	455	450	450	16,100	450
2022-07-19	453	454	450	450	9,500	450
2022-07-15	451	455	450	450	14,000	450
2022-07-14	452	457	451	452	5,700	452
2022-07-13	454	456	452	452	6,300	452
2022-07-12	454	459	452	454	10,900	454
2022-07-11	459	459	452	454	18,000	454
2022-07-08	451	462	451	451	19,200	451
2022-07-07	459	461	453	454	12,400	454
2022-07-06	460	462	455	455	13,900	455
2022-07-05	464	470	461	461	12,800	461
2022-07-04	471	471	465	465	7,600	465
2022-07-01	474	475	462	463	27,600	463
2022-06-30	472	485	466	479	25,900	479
2022-06-29	463	476	460	476	42,400	476
2022-06-28	461	467	461	467	8,900	467
2022-06-27	463	466	462	465	11,400	465
2022-06-24	458	462	455	461	15,100	461
2022-06-23	455	460	450	460	15,100	460
2022-06-22	451	456	451	453	6,800	453
2022-06-21	451	455	450	451	8,400	451
2022-06-20	456	456	451	451	10,000	451
2022-06-17	455	456	453	453	9,500	453
2022-06-16	466	466	459	459	8,000	459
2022-06-15	464	468	458	459	31,000	459
2022-06-14	470	471	467	468	8,900	468
2022-06-13	470	472	470	470	5,400	470
2022-06-10	475	479	471	471	12,400	471
2022-06-09	473	483	473	480	8,100	480
2022-06-08	481	483	478	480	14,000	480
2022-06-07	475	485	475	476	17,800	476
2022-06-06	491	496	463	470	34,900	470
2022-06-03	489	495	489	494	26,100	494
2022-06-02	484	489	480	489	8,900	489
2022-06-01	483	485	480	484	12,200	484
2022-05-31	476	483	473	483	8,000	483
2022-05-30	477	489	475	481	47,100	481
2022-05-27	472	472	467	470	69,700	470
2022-05-26	466	469	462	466	6,000	466
2022-05-25	465	465	461	463	3,600	463
2022-05-24	465	470	460	463	8,100	463
2022-05-23	465	470	465	470	25,600	470
2022-05-20	460	468	459	463	115,700	463
2022-05-19	450	463	450	463	32,800	463
2022-05-18	455	460	453	453	7,500	453
2022-05-17	463	463	456	456	8,000	456
2022-05-16	474	474	463	463	6,500	463
2022-05-13	461	475	460	474	18,600	474
2022-05-12	458	461	457	461	5,600	461
2022-05-11	462	464	460	463	3,900	463
2022-05-10	465	468	462	462	7,200	462
2022-05-09	465	473	465	471	7,500	471
2022-05-06	468	471	467	467	8,700	467
2022-05-02	464	472	464	468	11,500	468
2022-04-28	464	472	460	471	25,600	471
2022-04-27	438	490	438	468	181,200	468
2022-04-26	445	445	438	441	14,900	441
2022-04-25	444	448	442	445	13,800	445
2022-04-22	449	451	445	449	14,300	449
2022-04-21	466	469	448	448	32,400	448
2022-04-20	478	479	469	469	14,700	469
2022-04-19	464	473	464	473	10,300	473
2022-04-18	451	467	448	467	15,200	467
2022-04-15	462	463	452	452	21,600	452
2022-04-14	465	468	463	467	4,300	467
2022-04-13	468	471	465	467	12,600	467
2022-04-12	477	477	455	464	35,600	464
2022-04-11	488	489	477	477	28,500	477
2022-04-08	475	488	459	480	97,700	480
2022-04-07	452	452	447	448	13,300	448
2022-04-06	452	454	450	451	13,000	451
2022-04-05	460	462	453	453	15,500	453
2022-04-04	457	457	450	453	8,100	453
2022-04-01	446	456	446	453	15,200	453
2022-03-31	447	456	447	449	13,700	449
2022-03-30	458	460	447	454	14,400	454
2022-03-29	467	467	453	457	21,100	457
2022-03-28	455	468	452	468	13,700	468
2022-03-25	457	459	455	455	17,700	455
2022-03-24	467	467	458	458	10,700	458
2022-03-23	464	468	463	468	11,800	468
2022-03-22	470	470	462	464	11,600	464
2022-03-18	453	466	453	466	8,800	466
2022-03-17	457	461	450	458	10,000	458
2022-03-16	442	453	441	453	9,000	453
2022-03-15	428	439	427	439	9,300	439
2022-03-14	436	440	430	432	7,100	432
2022-03-11	431	438	431	431	14,800	431
2022-03-10	440	445	438	439	6,200	439
2022-03-09	437	442	433	433	17,400	433
2022-03-08	448	452	440	442	5,900	442
2022-03-07	450	456	449	449	21,100	449
2022-03-04	465	465	457	459	15,700	459
2022-03-03	469	469	457	457	5,600	457
2022-03-02	458	465	454	462	17,700	462
2022-03-01	466	473	456	460	11,100	460
2022-02-28	473	473	459	464	14,000	464
2022-02-25	468	474	462	472	24,600	472
2022-02-24	460	466	455	466	20,100	466
2022-02-22	459	459	447	458	22,800	458
2022-02-21	462	467	456	459	15,800	459
2022-02-18	453	461	452	461	13,100	461
2022-02-17	448	454	447	453	8,400	453
2022-02-16	458	458	450	455	6,400	455
2022-02-15	463	463	444	450	18,800	450
2022-02-14	460	462	454	455	22,700	455
2022-02-10	457	460	453	460	14,600	460
2022-02-09	452	459	447	457	26,100	457
2022-02-08	437	450	437	449	13,200	449
2022-02-07	448	449	434	440	24,400	440
2022-02-04	454	459	445	453	22,100	453
2022-02-03	456	460	451	454	23,300	454
2022-02-02	450	459	446	459	25,800	459
2022-02-01	439	450	438	450	19,300	450
2022-01-31	425	435	425	435	15,200	435
2022-01-28	421	427	412	425	32,200	425
2022-01-27	420	422	411	419	15,400	419
2022-01-26	410	422	409	420	22,700	420
2022-01-25	401	410	400	408	12,200	408
2022-01-24	403	406	399	406	6,600	406
2022-01-21	394	403	394	403	19,000	403
2022-01-20	397	400	396	399	5,800	399
2022-01-19	399	402	396	397	21,700	397
2022-01-18	394	399	392	399	10,100	399
2022-01-17	389	402	388	394	21,300	394
2022-01-14	390	392	388	388	16,200	388
2022-01-13	393	393	389	390	9,900	390
2022-01-12	388	390	385	390	8,600	390
2022-01-11	383	385	382	385	15,700	385
2022-01-07	392	396	382	383	45,900	383
2022-01-06	396	396	392	393	15,400	393
2022-01-05	410	410	395	398	25,400	398
2022-01-04	403	410	402	410	10,200	410

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