マルシェ(7524)の株価時系列情報
マルシェ(7524)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/13 | 192 | 193 | 182 | 183 | 70,100 |
| 2026/02/12 | 194 | 194 | 193 | 194 | 4,600 |
| 2026/02/10 | 193 | 194 | 192 | 194 | 18,300 |
| 2026/02/09 | 193 | 193 | 192 | 192 | 16,800 |
| 2026/02/06 | 192 | 193 | 192 | 193 | 13,900 |
| 2026/02/05 | 193 | 193 | 191 | 193 | 21,800 |
| 2026/02/04 | 194 | 195 | 193 | 194 | 6,700 |
| 2026/02/03 | 194 | 195 | 193 | 194 | 4,400 |
| 2026/02/02 | 194 | 196 | 193 | 194 | 10,100 |
| 2026/01/30 | 194 | 195 | 194 | 195 | 7,400 |
| 2026/01/29 | 194 | 195 | 194 | 194 | 2,600 |
| 2026/01/28 | 197 | 197 | 193 | 194 | 14,600 |
| 2026/01/27 | 194 | 197 | 194 | 195 | 9,600 |
| 2026/01/26 | 195 | 196 | 193 | 193 | 12,600 |
| 2026/01/23 | 197 | 198 | 195 | 195 | 11,300 |
| 2026/01/22 | 196 | 197 | 195 | 197 | 6,100 |
| 2026/01/21 | 195 | 195 | 195 | 195 | 8,000 |
| 2026/01/20 | 197 | 198 | 195 | 196 | 10,300 |
| 2026/01/19 | 196 | 199 | 194 | 199 | 37,000 |
| 2026/01/16 | 196 | 196 | 193 | 193 | 13,200 |
| 2026/01/15 | 193 | 195 | 191 | 195 | 26,200 |
| 2026/01/14 | 193 | 193 | 191 | 192 | 2,000 |
| 2026/01/13 | 192 | 193 | 192 | 193 | 9,600 |
| 2026/01/09 | 190 | 193 | 190 | 191 | 44,400 |
| 2026/01/08 | 193 | 194 | 191 | 191 | 12,100 |
| 2026/01/07 | 192 | 195 | 192 | 193 | 11,000 |
| 2026/01/06 | 194 | 194 | 193 | 194 | 11,700 |
| 2026/01/05 | 191 | 193 | 191 | 192 | 11,700 |
| 2025/12/30 | 191 | 193 | 191 | 191 | 12,800 |
| 2025/12/29 | 191 | 192 | 191 | 191 | 17,400 |
| 2025/12/26 | 191 | 192 | 190 | 191 | 165,300 |
| 2025/12/25 | 191 | 192 | 191 | 191 | 9,700 |
| 2025/12/24 | 191 | 192 | 191 | 191 | 27,400 |
| 2025/12/23 | 191 | 192 | 191 | 191 | 20,400 |
| 2025/12/22 | 192 | 193 | 191 | 191 | 26,300 |
| 2025/12/19 | 191 | 193 | 191 | 192 | 21,600 |
| 2025/12/18 | 191 | 193 | 191 | 192 | 6,400 |
| 2025/12/17 | 192 | 192 | 191 | 192 | 6,100 |
| 2025/12/16 | 193 | 194 | 192 | 192 | 6,200 |
| 2025/12/15 | 191 | 193 | 191 | 193 | 11,400 |
| 2025/12/12 | 191 | 193 | 191 | 192 | 15,600 |
| 2025/12/11 | 192 | 194 | 191 | 194 | 10,800 |
| 2025/12/10 | 193 | 194 | 192 | 193 | 11,800 |
| 2025/12/09 | 193 | 194 | 192 | 193 | 8,800 |
| 2025/12/08 | 194 | 195 | 193 | 193 | 13,900 |
| 2025/12/05 | 193 | 194 | 193 | 193 | 5,500 |
| 2025/12/04 | 195 | 195 | 193 | 195 | 5,900 |
| 2025/12/03 | 194 | 195 | 194 | 195 | 6,100 |
| 2025/12/02 | 195 | 195 | 194 | 194 | 9,500 |
| 2025/12/01 | 197 | 198 | 196 | 196 | 12,000 |
| 2025/11/28 | 195 | 197 | 195 | 197 | 103,700 |
| 2025/11/27 | 194 | 195 | 193 | 195 | 20,400 |
| 2025/11/26 | 194 | 195 | 193 | 194 | 18,100 |
| 2025/11/25 | 193 | 195 | 193 | 194 | 6,200 |
| 2025/11/21 | 193 | 194 | 192 | 193 | 9,100 |
| 2025/11/20 | 195 | 198 | 192 | 193 | 23,100 |
| 2025/11/19 | 194 | 197 | 191 | 195 | 25,000 |
| 2025/11/18 | 194 | 195 | 191 | 194 | 18,200 |
| 2025/11/17 | 197 | 197 | 193 | 193 | 9,100 |
| 2025/11/14 | 192 | 198 | 192 | 193 | 22,700 |
| 2025/11/13 | 193 | 195 | 193 | 195 | 9,300 |
| 2025/11/12 | 195 | 195 | 193 | 195 | 60,100 |
| 2025/11/11 | 197 | 197 | 194 | 194 | 14,900 |
| 2025/11/10 | 195 | 196 | 195 | 195 | 9,200 |
| 2025/11/07 | 192 | 198 | 192 | 195 | 33,200 |
| 2025/11/06 | 197 | 198 | 195 | 196 | 44,600 |
| 2025/11/05 | 198 | 201 | 196 | 197 | 99,000 |
| 2025/11/04 | 201 | 229 | 196 | 198 | 1,495,100 |
| 2025/10/31 | 202 | 203 | 201 | 201 | 3,800 |
| 2025/10/30 | 201 | 203 | 201 | 202 | 7,500 |
| 2025/10/29 | 201 | 202 | 201 | 202 | 1,800 |
| 2025/10/28 | 203 | 203 | 201 | 202 | 11,700 |
| 2025/10/27 | 206 | 207 | 203 | 204 | 8,300 |
| 2025/10/24 | 207 | 208 | 205 | 205 | 6,200 |
| 2025/10/23 | 207 | 208 | 205 | 207 | 27,500 |
| 2025/10/22 | 206 | 207 | 205 | 207 | 8,100 |
| 2025/10/21 | 206 | 206 | 204 | 204 | 24,300 |
| 2025/10/20 | 204 | 209 | 204 | 208 | 37,900 |
| 2025/10/17 | 204 | 204 | 201 | 204 | 15,400 |
| 2025/10/16 | 202 | 203 | 201 | 203 | 16,900 |
| 2025/10/15 | 201 | 203 | 198 | 202 | 14,100 |
| 2025/10/14 | 200 | 201 | 195 | 199 | 46,800 |
| 2025/10/10 | 200 | 201 | 200 | 200 | 14,600 |
| 2025/10/09 | 201 | 201 | 200 | 200 | 13,700 |
| 2025/10/08 | 201 | 202 | 200 | 200 | 9,200 |
| 2025/10/07 | 200 | 202 | 199 | 201 | 7,100 |
| 2025/10/06 | 200 | 202 | 200 | 201 | 10,000 |
| 2025/10/03 | 201 | 202 | 199 | 199 | 24,400 |
| 2025/10/02 | 198 | 201 | 198 | 201 | 7,700 |
| 2025/10/01 | 201 | 202 | 198 | 198 | 39,400 |
| 2025/09/30 | 200 | 201 | 200 | 201 | 5,200 |
| 2025/09/29 | 199 | 202 | 198 | 200 | 24,500 |
| 2025/09/26 | 202 | 205 | 201 | 201 | 10,300 |
| 2025/09/25 | 203 | 203 | 200 | 201 | 11,100 |
| 2025/09/24 | 205 | 205 | 200 | 201 | 58,200 |
| 2025/09/22 | 200 | 229 | 200 | 202 | 417,000 |
| 2025/09/19 | 199 | 199 | 198 | 199 | 9,900 |
| 2025/09/18 | 200 | 200 | 199 | 199 | 7,800 |
| 2025/09/17 | 199 | 199 | 198 | 199 | 11,300 |
| 2025/09/16 | 199 | 200 | 199 | 199 | 7,200 |
| 2025/09/12 | 201 | 201 | 198 | 199 | 5,600 |
| 2025/09/11 | 199 | 200 | 199 | 200 | 2,900 |
| 2025/09/10 | 200 | 200 | 199 | 199 | 3,700 |
| 2025/09/09 | 200 | 200 | 197 | 199 | 19,400 |
| 2025/09/08 | 200 | 200 | 199 | 199 | 10,100 |
| 2025/09/05 | 201 | 201 | 200 | 201 | 7,300 |
| 2025/09/04 | 201 | 201 | 200 | 200 | 3,800 |
| 2025/09/03 | 201 | 202 | 199 | 201 | 8,700 |
| 2025/09/02 | 200 | 202 | 200 | 201 | 2,300 |
| 2025/09/01 | 200 | 201 | 199 | 200 | 3,600 |
| 2025/08/29 | 200 | 202 | 200 | 201 | 20,000 |
| 2025/08/28 | 200 | 201 | 199 | 201 | 19,400 |
| 2025/08/27 | 201 | 203 | 201 | 201 | 5,200 |
| 2025/08/26 | 201 | 203 | 201 | 201 | 7,800 |
| 2025/08/25 | 200 | 202 | 200 | 201 | 10,100 |
| 2025/08/22 | 203 | 205 | 197 | 200 | 74,400 |
| 2025/08/21 | 204 | 204 | 202 | 203 | 7,300 |
| 2025/08/20 | 202 | 203 | 200 | 201 | 8,600 |
| 2025/08/19 | 201 | 202 | 199 | 201 | 56,100 |
| 2025/08/18 | 194 | 204 | 193 | 202 | 59,600 |
| 2025/08/15 | 195 | 199 | 193 | 194 | 46,400 |
| 2025/08/14 | 202 | 203 | 195 | 195 | 54,800 |
| 2025/08/13 | 204 | 204 | 200 | 203 | 22,000 |
| 2025/08/12 | 201 | 205 | 200 | 203 | 34,400 |
| 2025/08/08 | 201 | 204 | 200 | 201 | 25,400 |
| 2025/08/07 | 201 | 203 | 200 | 202 | 18,200 |
| 2025/08/06 | 199 | 202 | 199 | 201 | 14,400 |
| 2025/08/05 | 199 | 200 | 199 | 199 | 2,400 |
| 2025/08/04 | 198 | 200 | 198 | 199 | 12,400 |
| 2025/08/01 | 199 | 200 | 199 | 200 | 4,100 |
| 2025/07/31 | 199 | 199 | 198 | 199 | 13,900 |
| 2025/07/30 | 198 | 200 | 198 | 199 | 11,400 |
| 2025/07/29 | 200 | 200 | 199 | 200 | 3,100 |
| 2025/07/28 | 200 | 200 | 199 | 199 | 1,200 |
| 2025/07/25 | 199 | 201 | 199 | 199 | 13,400 |
| 2025/07/24 | 200 | 201 | 199 | 199 | 10,900 |
| 2025/07/23 | 199 | 201 | 199 | 200 | 19,900 |
| 2025/07/22 | 200 | 200 | 199 | 200 | 10,200 |
| 2025/07/18 | 202 | 202 | 199 | 199 | 6,200 |
| 2025/07/17 | 198 | 202 | 198 | 202 | 22,600 |
| 2025/07/16 | 200 | 200 | 196 | 199 | 16,600 |
| 2025/07/15 | 202 | 202 | 199 | 199 | 11,700 |
| 2025/07/14 | 200 | 202 | 200 | 200 | 9,200 |
| 2025/07/11 | 202 | 203 | 201 | 201 | 14,600 |
| 2025/07/10 | 200 | 202 | 200 | 201 | 9,400 |
| 2025/07/09 | 199 | 202 | 199 | 200 | 11,500 |
| 2025/07/08 | 198 | 201 | 198 | 201 | 8,300 |
| 2025/07/07 | 198 | 200 | 198 | 199 | 11,100 |
| 2025/07/04 | 203 | 203 | 199 | 199 | 16,900 |
| 2025/07/03 | 203 | 203 | 200 | 200 | 2,900 |
| 2025/07/02 | 199 | 202 | 198 | 201 | 16,400 |
| 2025/07/01 | 202 | 202 | 199 | 200 | 4,100 |
| 2025/06/30 | 200 | 202 | 197 | 202 | 25,600 |
| 2025/06/27 | 199 | 199 | 198 | 199 | 2,800 |
| 2025/06/26 | 200 | 200 | 197 | 197 | 9,300 |
| 2025/06/25 | 199 | 199 | 198 | 199 | 24,500 |
| 2025/06/24 | 198 | 199 | 198 | 198 | 8,600 |
| 2025/06/23 | 200 | 200 | 198 | 199 | 11,400 |
| 2025/06/20 | 197 | 199 | 196 | 197 | 21,200 |
| 2025/06/19 | 199 | 200 | 198 | 198 | 7,600 |
| 2025/06/18 | 200 | 200 | 197 | 198 | 20,900 |
| 2025/06/17 | 201 | 201 | 198 | 198 | 34,900 |
| 2025/06/16 | 200 | 200 | 197 | 200 | 55,500 |
| 2025/06/13 | 199 | 200 | 197 | 197 | 35,800 |
| 2025/06/12 | 200 | 200 | 199 | 200 | 16,300 |
| 2025/06/11 | 198 | 200 | 198 | 200 | 12,200 |
| 2025/06/10 | 198 | 200 | 198 | 199 | 13,800 |
| 2025/06/09 | 200 | 200 | 196 | 198 | 12,000 |
| 2025/06/06 | 200 | 201 | 197 | 197 | 41,000 |
| 2025/06/05 | 200 | 204 | 198 | 200 | 88,500 |
| 2025/06/04 | 200 | 202 | 200 | 200 | 11,800 |
| 2025/06/03 | 200 | 201 | 199 | 199 | 22,800 |
| 2025/06/02 | 203 | 203 | 200 | 200 | 29,400 |
| 2025/05/30 | 201 | 204 | 200 | 202 | 41,100 |
| 2025/05/29 | 201 | 203 | 200 | 200 | 50,300 |
| 2025/05/28 | 206 | 206 | 199 | 203 | 63,900 |
| 2025/05/27 | 206 | 229 | 199 | 202 | 857,100 |
| 2025/05/26 | 196 | 220 | 196 | 206 | 813,600 |
| 2025/05/23 | 198 | 200 | 196 | 196 | 38,000 |
| 2025/05/22 | 197 | 202 | 196 | 198 | 47,400 |
| 2025/05/21 | 196 | 201 | 195 | 198 | 54,900 |
| 2025/05/20 | 196 | 197 | 194 | 195 | 27,100 |
| 2025/05/19 | 196 | 198 | 194 | 196 | 40,000 |
| 2025/05/16 | 192 | 200 | 192 | 196 | 113,100 |
| 2025/05/15 | 194 | 197 | 191 | 193 | 109,200 |
| 2025/05/14 | 194 | 195 | 189 | 192 | 158,100 |
| 2025/05/13 | 201 | 202 | 189 | 193 | 623,100 |
| 2025/05/12 | 204 | 227 | 196 | 209 | 1,143,500 |
| 2025/05/09 | 213 | 253 | 195 | 200 | 6,532,000 |
| 2025/05/08 | 183 | 215 | 181 | 205 | 5,173,700 |
| 2025/05/07 | 177 | 180 | 175 | 180 | 26,700 |
| 2025/05/02 | 178 | 179 | 177 | 177 | 13,300 |
| 2025/05/01 | 180 | 180 | 179 | 179 | 4,200 |
| 2025/04/30 | 178 | 182 | 177 | 182 | 13,600 |
| 2025/04/28 | 176 | 179 | 176 | 179 | 10,800 |
| 2025/04/25 | 176 | 178 | 176 | 178 | 24,700 |
| 2025/04/24 | 177 | 179 | 176 | 179 | 23,800 |
| 2025/04/23 | 178 | 182 | 173 | 176 | 636,500 |
| 2025/04/22 | 178 | 181 | 175 | 175 | 18,200 |
| 2025/04/21 | 181 | 194 | 175 | 180 | 2,799,500 |