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 |
|---|---|---|---|---|---|
| 2024/07/26 | 254 | 257 | 252 | 254 | 7,900 |
| 2024/07/25 | 251 | 257 | 251 | 254 | 8,500 |
| 2024/07/24 | 255 | 256 | 253 | 253 | 4,600 |
| 2024/07/23 | 258 | 258 | 254 | 256 | 11,800 |
| 2024/07/22 | 254 | 258 | 252 | 258 | 14,300 |
| 2024/07/19 | 256 | 256 | 254 | 255 | 14,300 |
| 2024/07/18 | 257 | 257 | 253 | 256 | 16,400 |
| 2024/07/17 | 256 | 258 | 256 | 258 | 11,900 |
| 2024/07/16 | 254 | 256 | 254 | 255 | 7,400 |
| 2024/07/12 | 250 | 256 | 249 | 256 | 45,700 |
| 2024/07/11 | 250 | 251 | 248 | 250 | 15,000 |
| 2024/07/10 | 252 | 254 | 248 | 249 | 18,700 |
| 2024/07/09 | 254 | 255 | 252 | 253 | 13,400 |
| 2024/07/08 | 255 | 256 | 254 | 254 | 6,600 |
| 2024/07/05 | 253 | 255 | 253 | 255 | 10,500 |
| 2024/07/04 | 258 | 259 | 253 | 253 | 20,300 |
| 2024/07/03 | 254 | 258 | 252 | 258 | 29,900 |
| 2024/07/02 | 250 | 257 | 250 | 257 | 18,900 |
| 2024/07/01 | 257 | 257 | 250 | 250 | 29,300 |
| 2024/06/28 | 254 | 258 | 254 | 258 | 18,200 |
| 2024/06/27 | 254 | 255 | 253 | 253 | 17,400 |
| 2024/06/26 | 254 | 254 | 251 | 254 | 10,300 |
| 2024/06/25 | 250 | 254 | 250 | 254 | 19,500 |
| 2024/06/24 | 250 | 252 | 248 | 252 | 18,100 |
| 2024/06/21 | 250 | 252 | 249 | 249 | 9,100 |
| 2024/06/20 | 246 | 249 | 244 | 249 | 22,000 |
| 2024/06/19 | 253 | 253 | 246 | 246 | 22,300 |
| 2024/06/18 | 245 | 253 | 245 | 253 | 25,900 |
| 2024/06/17 | 249 | 251 | 245 | 249 | 37,000 |
| 2024/06/14 | 244 | 253 | 244 | 253 | 41,500 |
| 2024/06/13 | 247 | 247 | 244 | 244 | 29,900 |
| 2024/06/12 | 248 | 255 | 247 | 247 | 17,100 |
| 2024/06/11 | 249 | 250 | 246 | 248 | 13,500 |
| 2024/06/10 | 243 | 250 | 243 | 248 | 13,600 |
| 2024/06/07 | 242 | 247 | 242 | 247 | 8,800 |
| 2024/06/06 | 245 | 246 | 242 | 242 | 4,700 |
| 2024/06/05 | 244 | 247 | 244 | 245 | 4,800 |
| 2024/06/04 | 245 | 246 | 243 | 243 | 21,600 |
| 2024/06/03 | 240 | 244 | 240 | 244 | 12,900 |
| 2024/05/31 | 240 | 243 | 238 | 240 | 36,800 |
| 2024/05/30 | 243 | 243 | 239 | 239 | 29,300 |
| 2024/05/29 | 246 | 247 | 242 | 242 | 23,400 |
| 2024/05/28 | 247 | 249 | 245 | 246 | 19,500 |
| 2024/05/27 | 250 | 250 | 246 | 247 | 13,700 |
| 2024/05/24 | 246 | 250 | 245 | 248 | 17,700 |
| 2024/05/23 | 246 | 248 | 245 | 245 | 29,000 |
| 2024/05/22 | 250 | 250 | 246 | 246 | 30,100 |
| 2024/05/21 | 255 | 255 | 250 | 250 | 19,300 |
| 2024/05/20 | 255 | 261 | 253 | 253 | 42,700 |
| 2024/05/17 | 247 | 258 | 246 | 254 | 49,900 |
| 2024/05/16 | 255 | 255 | 248 | 250 | 42,200 |
| 2024/05/15 | 253 | 262 | 248 | 254 | 129,800 |
| 2024/05/14 | 251 | 252 | 244 | 245 | 139,200 |
| 2024/05/13 | 246 | 257 | 246 | 257 | 94,900 |
| 2024/05/10 | 250 | 250 | 244 | 246 | 31,400 |
| 2024/05/09 | 247 | 249 | 245 | 249 | 21,900 |
| 2024/05/08 | 246 | 248 | 245 | 246 | 16,400 |
| 2024/05/07 | 243 | 247 | 241 | 247 | 58,300 |
| 2024/05/02 | 238 | 241 | 238 | 239 | 25,300 |
| 2024/05/01 | 240 | 242 | 239 | 240 | 49,400 |
| 2024/04/30 | 239 | 243 | 239 | 240 | 31,600 |
| 2024/04/26 | 242 | 243 | 238 | 239 | 95,400 |
| 2024/04/25 | 242 | 246 | 240 | 242 | 51,500 |
| 2024/04/24 | 248 | 254 | 245 | 245 | 85,600 |
| 2024/04/23 | 239 | 268 | 239 | 247 | 410,900 |
| 2024/04/22 | 234 | 240 | 234 | 235 | 54,300 |
| 2024/04/19 | 240 | 241 | 231 | 233 | 80,000 |
| 2024/04/18 | 236 | 243 | 236 | 236 | 50,000 |
| 2024/04/17 | 244 | 244 | 235 | 236 | 92,300 |
| 2024/04/16 | 246 | 246 | 240 | 241 | 72,300 |
| 2024/04/15 | 248 | 252 | 242 | 245 | 77,700 |
| 2024/04/12 | 246 | 250 | 246 | 250 | 59,200 |
| 2024/04/11 | 254 | 255 | 245 | 246 | 111,600 |
| 2024/04/10 | 255 | 257 | 254 | 254 | 44,300 |
| 2024/04/09 | 260 | 260 | 253 | 256 | 77,800 |
| 2024/04/08 | 258 | 259 | 254 | 258 | 58,400 |
| 2024/04/05 | 260 | 263 | 254 | 255 | 138,400 |
| 2024/04/04 | 272 | 277 | 262 | 264 | 141,500 |
| 2024/04/03 | 274 | 281 | 268 | 271 | 295,300 |
| 2024/04/02 | 273 | 285 | 266 | 272 | 235,900 |
| 2024/04/01 | 272 | 277 | 269 | 272 | 96,900 |
| 2024/03/29 | 266 | 283 | 265 | 268 | 563,500 |
| 2024/03/28 | 269 | 273 | 261 | 265 | 98,500 |
| 2024/03/27 | 277 | 282 | 270 | 272 | 100,500 |
| 2024/03/26 | 281 | 288 | 275 | 279 | 205,900 |
| 2024/03/25 | 275 | 293 | 272 | 283 | 312,500 |
| 2024/03/22 | 276 | 277 | 265 | 275 | 363,000 |
| 2024/03/21 | 273 | 291 | 262 | 269 | 1,569,000 |
| 2024/03/19 | 259 | 315 | 252 | 257 | 4,431,700 |
| 2024/03/18 | 254 | 258 | 250 | 253 | 306,600 |
| 2024/03/15 | 276 | 309 | 252 | 254 | 2,353,300 |
| 2024/03/14 | 302 | 373 | 267 | 268 | 16,529,800 |
| 2024/03/13 | 237 | 318 | 236 | 318 | 2,798,500 |
| 2024/03/12 | 237 | 238 | 235 | 238 | 22,500 |
| 2024/03/11 | 238 | 238 | 234 | 235 | 33,500 |
| 2024/03/08 | 238 | 240 | 238 | 238 | 12,400 |
| 2024/03/07 | 238 | 243 | 237 | 240 | 20,700 |
| 2024/03/06 | 236 | 238 | 236 | 236 | 17,500 |
| 2024/03/05 | 237 | 239 | 235 | 237 | 24,400 |
| 2024/03/04 | 238 | 238 | 235 | 238 | 25,700 |
| 2024/03/01 | 237 | 238 | 236 | 237 | 16,100 |
| 2024/02/29 | 237 | 238 | 236 | 237 | 74,100 |
| 2024/02/28 | 237 | 240 | 237 | 239 | 14,300 |
| 2024/02/27 | 240 | 241 | 236 | 238 | 60,200 |
| 2024/02/26 | 240 | 243 | 240 | 241 | 60,100 |
| 2024/02/22 | 243 | 243 | 240 | 242 | 48,300 |
| 2024/02/21 | 242 | 244 | 242 | 243 | 7,300 |
| 2024/02/20 | 244 | 244 | 242 | 244 | 8,400 |
| 2024/02/19 | 241 | 244 | 241 | 244 | 10,400 |
| 2024/02/16 | 244 | 244 | 240 | 241 | 50,300 |
| 2024/02/15 | 246 | 246 | 240 | 244 | 27,400 |
| 2024/02/14 | 249 | 249 | 243 | 243 | 18,300 |
| 2024/02/13 | 246 | 251 | 244 | 251 | 41,500 |
| 2024/02/09 | 243 | 246 | 243 | 246 | 16,000 |
| 2024/02/08 | 243 | 245 | 243 | 243 | 11,000 |
| 2024/02/07 | 243 | 245 | 243 | 243 | 3,400 |
| 2024/02/06 | 243 | 244 | 243 | 243 | 4,100 |
| 2024/02/05 | 243 | 245 | 243 | 245 | 5,900 |
| 2024/02/02 | 243 | 244 | 242 | 243 | 11,400 |
| 2024/02/01 | 243 | 244 | 243 | 243 | 7,300 |
| 2024/01/31 | 244 | 246 | 243 | 244 | 15,000 |
| 2024/01/30 | 247 | 248 | 242 | 242 | 74,900 |
| 2024/01/29 | 246 | 248 | 245 | 248 | 6,100 |
| 2024/01/26 | 247 | 248 | 245 | 246 | 5,000 |
| 2024/01/25 | 247 | 249 | 247 | 247 | 13,000 |
| 2024/01/24 | 248 | 248 | 244 | 247 | 20,200 |
| 2024/01/23 | 244 | 248 | 243 | 248 | 11,500 |
| 2024/01/22 | 244 | 245 | 243 | 245 | 23,400 |
| 2024/01/19 | 251 | 251 | 243 | 246 | 25,800 |
| 2024/01/18 | 246 | 251 | 246 | 249 | 17,200 |
| 2024/01/17 | 245 | 250 | 245 | 248 | 17,500 |
| 2024/01/16 | 249 | 249 | 245 | 248 | 10,100 |
| 2024/01/15 | 249 | 250 | 245 | 248 | 14,500 |
| 2024/01/12 | 248 | 249 | 245 | 247 | 23,600 |
| 2024/01/11 | 247 | 249 | 247 | 249 | 19,400 |
| 2024/01/10 | 248 | 249 | 245 | 247 | 20,700 |
| 2024/01/09 | 236 | 248 | 236 | 246 | 50,500 |
| 2024/01/05 | 236 | 239 | 236 | 238 | 11,000 |
| 2024/01/04 | 235 | 239 | 235 | 236 | 13,300 |
| 2023/12/29 | 235 | 240 | 235 | 240 | 12,800 |
| 2023/12/28 | 228 | 238 | 228 | 236 | 43,400 |
| 2023/12/27 | 235 | 237 | 228 | 229 | 113,700 |
| 2023/12/26 | 240 | 242 | 236 | 236 | 55,900 |
| 2023/12/25 | 244 | 245 | 240 | 242 | 58,500 |
| 2023/12/22 | 251 | 251 | 245 | 246 | 24,400 |
| 2023/12/21 | 250 | 252 | 248 | 250 | 25,100 |
| 2023/12/20 | 253 | 253 | 251 | 252 | 23,200 |
| 2023/12/19 | 253 | 254 | 252 | 254 | 20,800 |
| 2023/12/18 | 251 | 254 | 249 | 253 | 25,200 |
| 2023/12/15 | 259 | 259 | 244 | 253 | 53,200 |
| 2023/12/14 | 261 | 261 | 255 | 257 | 20,700 |
| 2023/12/13 | 256 | 263 | 256 | 262 | 24,500 |
| 2023/12/12 | 261 | 262 | 254 | 258 | 64,900 |
| 2023/12/11 | 265 | 265 | 258 | 262 | 37,500 |
| 2023/12/08 | 270 | 271 | 259 | 263 | 47,700 |
| 2023/12/07 | 272 | 272 | 269 | 270 | 18,600 |
| 2023/12/06 | 270 | 272 | 270 | 272 | 15,900 |
| 2023/12/05 | 272 | 274 | 270 | 270 | 22,100 |
| 2023/12/04 | 272 | 273 | 270 | 273 | 10,800 |
| 2023/12/01 | 273 | 274 | 271 | 271 | 29,000 |
| 2023/11/30 | 277 | 277 | 273 | 273 | 11,700 |
| 2023/11/29 | 274 | 277 | 274 | 277 | 13,200 |
| 2023/11/28 | 273 | 278 | 273 | 274 | 16,100 |
| 2023/11/27 | 272 | 277 | 272 | 273 | 25,200 |
| 2023/11/24 | 273 | 275 | 272 | 272 | 20,200 |
| 2023/11/22 | 279 | 279 | 272 | 272 | 25,000 |
| 2023/11/21 | 273 | 278 | 273 | 277 | 28,000 |
| 2023/11/20 | 271 | 276 | 270 | 273 | 39,200 |
| 2023/11/17 | 272 | 275 | 271 | 275 | 24,300 |
| 2023/11/16 | 279 | 281 | 274 | 275 | 26,800 |
| 2023/11/15 | 275 | 280 | 273 | 280 | 23,400 |
| 2023/11/14 | 272 | 275 | 271 | 275 | 17,600 |
| 2023/11/13 | 272 | 274 | 271 | 272 | 23,800 |
| 2023/11/10 | 272 | 274 | 270 | 272 | 16,500 |
| 2023/11/09 | 275 | 275 | 271 | 275 | 18,100 |
| 2023/11/08 | 280 | 280 | 274 | 275 | 19,200 |
| 2023/11/07 | 278 | 281 | 277 | 278 | 21,700 |
| 2023/11/06 | 279 | 282 | 275 | 279 | 48,200 |
| 2023/11/02 | 275 | 281 | 271 | 271 | 46,100 |
| 2023/11/01 | 266 | 275 | 266 | 274 | 35,300 |
| 2023/10/31 | 260 | 266 | 258 | 266 | 50,600 |
| 2023/10/30 | 271 | 271 | 257 | 257 | 78,500 |
| 2023/10/27 | 271 | 271 | 267 | 271 | 17,200 |
| 2023/10/26 | 274 | 275 | 266 | 268 | 31,600 |
| 2023/10/25 | 269 | 285 | 266 | 278 | 53,600 |
| 2023/10/24 | 264 | 269 | 258 | 267 | 59,700 |
| 2023/10/23 | 265 | 269 | 263 | 266 | 37,400 |
| 2023/10/20 | 265 | 268 | 263 | 265 | 32,700 |
| 2023/10/19 | 262 | 288 | 261 | 269 | 219,200 |
| 2023/10/18 | 260 | 268 | 257 | 268 | 19,800 |
| 2023/10/17 | 256 | 264 | 256 | 261 | 17,800 |
| 2023/10/16 | 259 | 259 | 250 | 254 | 37,400 |
| 2023/10/13 | 263 | 266 | 260 | 260 | 23,700 |
| 2023/10/12 | 265 | 266 | 261 | 266 | 25,100 |
| 2023/10/11 | 266 | 268 | 264 | 264 | 28,300 |
| 2023/10/10 | 269 | 269 | 265 | 267 | 34,500 |
| 2023/10/06 | 258 | 266 | 256 | 266 | 35,900 |
| 2023/10/05 | 252 | 262 | 251 | 260 | 54,200 |
| 2023/10/04 | 260 | 260 | 250 | 253 | 86,000 |
| 2023/10/03 | 267 | 267 | 261 | 261 | 28,600 |