7524 マルシェ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	235	240	235	240	12,800	240
2023-12-28	228	238	228	236	43,400	236
2023-12-27	235	237	228	229	113,700	229
2023-12-26	240	242	236	236	55,900	236
2023-12-25	244	245	240	242	58,500	242
2023-12-22	251	251	245	246	24,400	246
2023-12-21	250	252	248	250	25,100	250
2023-12-20	253	253	251	252	23,200	252
2023-12-19	253	254	252	254	20,800	254
2023-12-18	251	254	249	253	25,200	253
2023-12-15	259	259	244	253	53,200	253
2023-12-14	261	261	255	257	20,700	257
2023-12-13	256	263	256	262	24,500	262
2023-12-12	261	262	254	258	64,900	258
2023-12-11	265	265	258	262	37,500	262
2023-12-08	270	271	259	263	47,700	263
2023-12-07	272	272	269	270	18,600	270
2023-12-06	270	272	270	272	15,900	272
2023-12-05	272	274	270	270	22,100	270
2023-12-04	272	273	270	273	10,800	273
2023-12-01	273	274	271	271	29,000	271
2023-11-30	277	277	273	273	11,700	273
2023-11-29	274	277	274	277	13,200	277
2023-11-28	273	278	273	274	16,100	274
2023-11-27	272	277	272	273	25,200	273
2023-11-24	273	275	272	272	20,200	272
2023-11-22	279	279	272	272	25,000	272
2023-11-21	273	278	273	277	28,000	277
2023-11-20	271	276	270	273	39,200	273
2023-11-17	272	275	271	275	24,300	275
2023-11-16	279	281	274	275	26,800	275
2023-11-15	275	280	273	280	23,400	280
2023-11-14	272	275	271	275	17,600	275
2023-11-13	272	274	271	272	23,800	272
2023-11-10	272	274	270	272	16,500	272
2023-11-09	275	275	271	275	18,100	275
2023-11-08	280	280	274	275	19,200	275
2023-11-07	278	281	277	278	21,700	278
2023-11-06	279	282	275	279	48,200	279
2023-11-02	275	281	271	271	46,100	271
2023-11-01	266	275	266	274	35,300	274
2023-10-31	260	266	258	266	50,600	266
2023-10-30	271	271	257	257	78,500	257
2023-10-27	271	271	267	271	17,200	271
2023-10-26	274	275	266	268	31,600	268
2023-10-25	269	285	266	278	53,600	278
2023-10-24	264	269	258	267	59,700	267
2023-10-23	265	269	263	266	37,400	266
2023-10-20	265	268	263	265	32,700	265
2023-10-19	262	288	261	269	219,200	269
2023-10-18	260	268	257	268	19,800	268
2023-10-17	256	264	256	261	17,800	261
2023-10-16	259	259	250	254	37,400	254
2023-10-13	263	266	260	260	23,700	260
2023-10-12	265	266	261	266	25,100	266
2023-10-11	266	268	264	264	28,300	264
2023-10-10	269	269	265	267	34,500	267
2023-10-06	258	266	256	266	35,900	266
2023-10-05	252	262	251	260	54,200	260
2023-10-04	260	260	250	253	86,000	253
2023-10-03	267	267	261	261	28,600	261
2023-10-02	276	276	267	267	53,900	267
2023-09-29	276	278	273	273	29,100	273
2023-09-28	280	280	276	276	25,300	276
2023-09-27	276	280	276	280	35,000	280
2023-09-26	281	281	276	276	43,600	276
2023-09-25	276	281	274	278	40,000	278
2023-09-22	282	283	275	276	100,000	276
2023-09-21	294	298	276	281	160,900	281
2023-09-20	296	298	295	296	37,800	296
2023-09-19	305	305	296	297	65,300	297
2023-09-15	300	304	298	304	71,100	304
2023-09-14	301	305	299	300	80,600	300
2023-09-13	300	302	296	301	72,500	301
2023-09-12	296	302	295	297	99,700	297
2023-09-11	297	307	297	297	116,300	297
2023-09-08	298	309	294	296	195,600	296
2023-09-07	303	304	296	299	82,200	299
2023-09-06	310	310	303	303	157,200	303
2023-09-05	299	308	289	306	236,800	306
2023-09-04	296	305	291	295	250,600	295
2023-09-01	297	308	288	304	402,000	304
2023-08-31	300	323	294	294	1,059,700	294
2023-08-30	366	378	313	313	3,824,700	313
2023-08-29	325	339	302	318	6,835,700	318
2023-08-28	256	330	250	330	5,380,400	330
2023-08-25	251	252	249	250	30,100	250
2023-08-24	250	252	249	250	15,700	250
2023-08-23	246	250	245	250	22,300	250
2023-08-22	244	246	242	244	20,100	244
2023-08-21	243	246	243	243	20,700	243
2023-08-18	248	248	243	243	22,600	243
2023-08-17	247	247	245	245	19,100	245
2023-08-16	248	249	246	247	17,800	247
2023-08-15	250	253	245	250	97,500	250
2023-08-14	249	254	248	253	41,400	253
2023-08-10	250	251	247	249	31,300	249
2023-08-09	251	251	250	250	23,400	250
2023-08-08	251	252	250	251	10,400	251
2023-08-07	250	252	250	252	18,900	252
2023-08-04	250	253	250	252	10,200	252
2023-08-03	254	254	250	250	23,000	250
2023-08-02	254	255	251	252	10,100	252
2023-08-01	255	255	253	254	13,500	254
2023-07-31	253	255	252	255	22,100	255
2023-07-28	255	256	249	250	77,200	250
2023-07-27	252	255	252	254	19,200	254
2023-07-26	254	256	252	252	12,400	252
2023-07-25	253	256	251	256	23,600	256
2023-07-24	249	253	249	251	32,600	251
2023-07-21	248	250	248	249	12,700	249
2023-07-20	247	248	246	248	31,500	248
2023-07-19	250	251	247	247	57,000	247
2023-07-18	252	253	251	251	12,800	251
2023-07-14	254	254	251	252	11,300	252
2023-07-13	253	254	252	254	18,300	254
2023-07-12	256	256	253	253	23,400	253
2023-07-11	256	258	256	257	18,200	257
2023-07-10	257	259	257	257	18,500	257
2023-07-07	257	259	257	257	9,000	257
2023-07-06	259	260	257	258	20,500	258
2023-07-05	256	260	256	257	16,000	257
2023-07-04	255	258	255	256	17,100	256
2023-07-03	256	260	255	256	44,400	256
2023-06-30	259	259	256	256	23,800	256
2023-06-29	260	262	259	262	32,400	262
2023-06-28	260	262	260	262	16,000	262
2023-06-27	262	262	259	261	14,800	261
2023-06-26	263	263	261	262	9,100	262
2023-06-23	263	264	262	263	13,900	263
2023-06-22	267	268	264	264	29,800	264
2023-06-21	262	269	262	268	34,400	268
2023-06-20	264	265	262	264	19,000	264
2023-06-19	263	266	263	265	14,500	265
2023-06-16	259	264	257	263	29,100	263
2023-06-15	260	262	259	259	16,600	259
2023-06-14	261	263	259	259	39,800	259
2023-06-13	261	264	259	264	42,300	264
2023-06-12	258	259	258	258	15,400	258
2023-06-09	268	268	257	258	29,700	258
2023-06-08	259	268	259	266	40,500	266
2023-06-07	256	261	255	259	47,900	259
2023-06-06	258	258	254	257	31,100	257
2023-06-05	261	264	258	258	37,900	258
2023-06-02	251	264	251	260	64,400	260
2023-06-01	252	257	250	253	54,700	253
2023-05-31	265	265	249	253	83,300	253
2023-05-30	270	275	263	268	59,400	268
2023-05-29	285	285	265	269	106,300	269
2023-05-26	290	290	285	285	56,600	285
2023-05-25	291	292	290	291	34,600	291
2023-05-24	291	293	290	291	37,900	291
2023-05-23	292	296	290	293	77,000	293
2023-05-22	300	301	291	291	93,000	291
2023-05-19	306	306	301	301	65,900	301
2023-05-18	305	306	300	301	154,500	301
2023-05-17	306	311	295	309	596,000	309
2023-05-16	344	344	344	344	50,600	344
2023-05-15	435	435	419	424	26,100	424
2023-05-12	436	436	430	434	11,600	434
2023-05-11	436	440	430	432	25,100	432
2023-05-10	436	436	432	432	20,900	432
2023-05-09	426	428	425	428	11,600	428
2023-05-08	418	425	418	425	10,700	425
2023-05-02	417	422	417	418	11,000	418
2023-05-01	416	420	413	417	11,900	417
2023-04-28	412	416	409	414	11,600	414
2023-04-27	411	418	411	412	54,300	412
2023-04-26	415	420	414	418	21,300	418
2023-04-25	412	414	410	414	13,600	414
2023-04-24	409	414	407	407	33,800	407
2023-04-21	410	410	405	407	19,900	407
2023-04-20	398	406	398	406	16,600	406
2023-04-19	401	401	397	401	11,900	401
2023-04-18	399	401	397	401	13,400	401
2023-04-17	397	398	391	396	40,900	396
2023-04-14	399	401	398	400	14,400	400
2023-04-13	399	399	395	398	17,100	398
2023-04-12	398	399	395	399	9,600	399
2023-04-11	397	399	394	397	9,100	397
2023-04-10	393	394	392	392	8,400	392
2023-04-07	390	393	390	391	11,500	391
2023-04-06	395	397	392	392	10,000	392
2023-04-05	399	399	393	393	10,200	393
2023-04-04	400	400	396	396	12,500	396
2023-04-03	401	401	397	399	14,000	399
2023-03-31	398	398	394	395	8,000	395
2023-03-30	392	399	392	398	22,200	398
2023-03-29	392	396	390	396	34,000	396
2023-03-28	392	392	388	392	6,100	392
2023-03-27	391	391	388	390	10,200	390
2023-03-24	390	390	388	388	5,200	388
2023-03-23	390	391	389	390	4,000	390
2023-03-22	387	390	387	390	6,400	390
2023-03-20	392	392	387	387	7,700	387
2023-03-17	390	391	390	390	3,100	390
2023-03-16	388	393	387	392	13,300	392
2023-03-15	388	392	388	389	5,800	389
2023-03-14	390	390	388	388	8,500	388
2023-03-13	394	394	390	393	9,000	393
2023-03-10	394	394	390	391	11,400	391
2023-03-09	390	393	389	391	15,800	391
2023-03-08	392	392	389	390	5,200	390
2023-03-07	390	391	389	391	6,500	391
2023-03-06	391	391	387	390	10,400	390
2023-03-03	389	390	387	390	10,700	390
2023-03-02	386	388	386	386	8,600	386
2023-03-01	386	388	386	388	6,400	388
2023-02-28	390	390	387	387	8,500	387
2023-02-27	386	391	385	389	16,000	389
2023-02-24	389	389	385	389	10,100	389
2023-02-22	388	389	386	386	10,600	386
2023-02-21	387	390	387	388	6,300	388
2023-02-20	390	390	387	387	5,900	387
2023-02-17	388	389	385	387	9,400	387
2023-02-16	387	388	385	388	10,500	388
2023-02-15	388	388	384	387	13,100	387
2023-02-14	387	387	383	387	13,700	387
2023-02-13	386	388	381	381	31,500	381
2023-02-10	389	390	386	386	16,000	386
2023-02-09	397	397	387	389	21,400	389
2023-02-08	394	398	393	395	12,100	395
2023-02-07	394	395	393	394	7,800	394
2023-02-06	394	397	390	395	14,600	395
2023-02-03	396	396	393	394	5,900	394
2023-02-02	396	396	394	394	4,500	394
2023-02-01	394	395	393	394	8,000	394
2023-01-31	393	393	392	393	4,700	393
2023-01-30	394	399	390	392	55,000	392
2023-01-27	393	394	393	393	5,300	393
2023-01-26	394	394	393	393	4,000	393
2023-01-25	394	394	392	393	10,200	393
2023-01-24	393	394	392	394	8,500	394
2023-01-23	392	393	391	392	7,700	392
2023-01-20	392	392	391	391	4,500	391
2023-01-19	393	393	390	390	7,000	390
2023-01-18	391	393	390	393	8,900	393
2023-01-17	390	390	388	389	8,600	389
2023-01-16	388	390	387	388	6,300	388
2023-01-13	389	391	388	388	11,300	388
2023-01-12	390	391	389	389	7,400	389
2023-01-11	390	391	389	390	7,300	390
2023-01-10	391	392	390	390	5,100	390
2023-01-06	389	392	389	389	10,300	389
2023-01-05	390	391	389	389	6,100	389
2023-01-04	392	394	389	390	9,300	390

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