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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 175 | 186 | 175 | 180 | 508,300 |
| 2025/04/17 | 178 | 179 | 175 | 175 | 8,800 |
| 2025/04/16 | 179 | 181 | 178 | 179 | 5,900 |
| 2025/04/15 | 178 | 183 | 173 | 178 | 175,100 |
| 2025/04/14 | 176 | 179 | 174 | 177 | 36,500 |
| 2025/04/11 | 161 | 176 | 161 | 176 | 61,100 |
| 2025/04/10 | 178 | 178 | 166 | 166 | 36,500 |
| 2025/04/09 | 174 | 182 | 166 | 166 | 1,006,800 |
| 2025/04/08 | 163 | 183 | 159 | 175 | 1,069,000 |
| 2025/04/07 | 160 | 170 | 158 | 159 | 43,700 |
| 2025/04/04 | 183 | 184 | 174 | 179 | 39,600 |
| 2025/04/03 | 186 | 190 | 183 | 184 | 42,500 |
| 2025/04/02 | 191 | 191 | 186 | 186 | 48,100 |
| 2025/04/01 | 186 | 195 | 184 | 193 | 205,300 |
| 2025/03/31 | 185 | 189 | 184 | 186 | 33,000 |
| 2025/03/28 | 185 | 189 | 185 | 189 | 50,000 |
| 2025/03/27 | 187 | 196 | 182 | 183 | 1,823,000 |
| 2025/03/26 | 181 | 201 | 180 | 188 | 3,747,600 |
| 2025/03/25 | 185 | 186 | 181 | 181 | 15,300 |
| 2025/03/24 | 189 | 189 | 184 | 184 | 20,300 |
| 2025/03/21 | 182 | 220 | 181 | 190 | 751,500 |
| 2025/03/19 | 182 | 182 | 181 | 182 | 5,400 |
| 2025/03/18 | 180 | 183 | 180 | 181 | 6,500 |
| 2025/03/17 | 179 | 181 | 179 | 181 | 4,200 |
| 2025/03/14 | 182 | 182 | 180 | 182 | 3,600 |
| 2025/03/13 | 182 | 182 | 180 | 182 | 8,400 |
| 2025/03/12 | 183 | 183 | 181 | 181 | 1,900 |
| 2025/03/11 | 182 | 183 | 179 | 183 | 7,400 |
| 2025/03/10 | 181 | 184 | 180 | 182 | 14,000 |
| 2025/03/07 | 179 | 182 | 179 | 181 | 8,100 |
| 2025/03/06 | 181 | 183 | 181 | 183 | 14,300 |
| 2025/03/05 | 179 | 181 | 179 | 179 | 9,400 |
| 2025/03/04 | 180 | 181 | 179 | 179 | 11,000 |
| 2025/03/03 | 188 | 189 | 182 | 184 | 25,300 |
| 2025/02/28 | 182 | 188 | 178 | 188 | 13,500 |
| 2025/02/27 | 182 | 184 | 181 | 183 | 9,900 |
| 2025/02/26 | 182 | 184 | 180 | 181 | 8,100 |
| 2025/02/25 | 181 | 198 | 178 | 183 | 69,400 |
| 2025/02/21 | 181 | 189 | 181 | 183 | 35,700 |
| 2025/02/20 | 182 | 184 | 180 | 182 | 11,100 |
| 2025/02/19 | 182 | 182 | 180 | 181 | 10,700 |
| 2025/02/18 | 183 | 184 | 182 | 183 | 5,100 |
| 2025/02/17 | 181 | 183 | 180 | 181 | 24,400 |
| 2025/02/14 | 186 | 189 | 182 | 183 | 40,300 |
| 2025/02/13 | 187 | 188 | 185 | 188 | 7,900 |
| 2025/02/12 | 184 | 187 | 183 | 187 | 5,400 |
| 2025/02/10 | 184 | 186 | 183 | 183 | 12,000 |
| 2025/02/07 | 185 | 186 | 184 | 184 | 14,800 |
| 2025/02/06 | 184 | 188 | 184 | 185 | 15,500 |
| 2025/02/05 | 182 | 186 | 175 | 184 | 40,500 |
| 2025/02/04 | 187 | 190 | 186 | 187 | 8,800 |
| 2025/02/03 | 188 | 188 | 186 | 187 | 8,000 |
| 2025/01/31 | 186 | 195 | 185 | 187 | 63,600 |
| 2025/01/30 | 192 | 193 | 182 | 182 | 97,500 |
| 2025/01/29 | 193 | 194 | 192 | 192 | 14,400 |
| 2025/01/28 | 192 | 195 | 192 | 195 | 8,100 |
| 2025/01/27 | 193 | 195 | 193 | 193 | 10,700 |
| 2025/01/24 | 194 | 195 | 192 | 195 | 14,200 |
| 2025/01/23 | 193 | 195 | 193 | 193 | 5,000 |
| 2025/01/22 | 196 | 196 | 193 | 194 | 19,600 |
| 2025/01/21 | 197 | 197 | 196 | 196 | 14,000 |
| 2025/01/20 | 196 | 197 | 196 | 196 | 4,200 |
| 2025/01/17 | 197 | 197 | 196 | 197 | 10,500 |
| 2025/01/16 | 202 | 202 | 197 | 200 | 14,600 |
| 2025/01/15 | 201 | 201 | 198 | 200 | 5,200 |
| 2025/01/14 | 200 | 200 | 198 | 199 | 14,000 |
| 2025/01/10 | 200 | 200 | 199 | 200 | 5,100 |
| 2025/01/09 | 200 | 203 | 198 | 198 | 5,700 |
| 2025/01/08 | 200 | 203 | 200 | 200 | 18,200 |
| 2025/01/07 | 200 | 203 | 200 | 201 | 8,700 |
| 2025/01/06 | 198 | 202 | 198 | 200 | 18,100 |
| 2024/12/30 | 201 | 201 | 200 | 200 | 21,700 |
| 2024/12/27 | 201 | 201 | 199 | 199 | 16,000 |
| 2024/12/26 | 200 | 202 | 196 | 196 | 41,900 |
| 2024/12/25 | 200 | 201 | 198 | 199 | 27,100 |
| 2024/12/24 | 200 | 202 | 200 | 200 | 39,900 |
| 2024/12/23 | 201 | 202 | 200 | 200 | 28,700 |
| 2024/12/20 | 202 | 202 | 200 | 201 | 9,000 |
| 2024/12/19 | 202 | 203 | 200 | 202 | 37,300 |
| 2024/12/18 | 201 | 201 | 199 | 201 | 16,500 |
| 2024/12/17 | 201 | 202 | 200 | 200 | 15,600 |
| 2024/12/16 | 201 | 204 | 201 | 204 | 19,800 |
| 2024/12/13 | 200 | 202 | 200 | 202 | 16,500 |
| 2024/12/12 | 203 | 203 | 199 | 200 | 21,500 |
| 2024/12/11 | 198 | 203 | 198 | 203 | 26,100 |
| 2024/12/10 | 202 | 202 | 200 | 200 | 20,200 |
| 2024/12/09 | 198 | 201 | 198 | 199 | 18,600 |
| 2024/12/06 | 200 | 201 | 199 | 200 | 9,900 |
| 2024/12/05 | 200 | 202 | 199 | 201 | 9,000 |
| 2024/12/04 | 202 | 204 | 200 | 200 | 23,600 |
| 2024/12/03 | 201 | 204 | 201 | 204 | 11,200 |
| 2024/12/02 | 197 | 204 | 197 | 203 | 21,900 |
| 2024/11/29 | 200 | 202 | 198 | 200 | 14,800 |
| 2024/11/28 | 201 | 202 | 199 | 200 | 9,200 |
| 2024/11/27 | 199 | 202 | 198 | 199 | 23,400 |
| 2024/11/26 | 203 | 203 | 200 | 202 | 20,100 |
| 2024/11/25 | 198 | 203 | 198 | 203 | 12,200 |
| 2024/11/22 | 202 | 203 | 200 | 203 | 13,600 |
| 2024/11/21 | 201 | 203 | 201 | 203 | 5,700 |
| 2024/11/20 | 204 | 204 | 202 | 202 | 6,800 |
| 2024/11/19 | 201 | 204 | 200 | 204 | 8,000 |
| 2024/11/18 | 198 | 201 | 198 | 201 | 8,000 |
| 2024/11/15 | 201 | 202 | 195 | 197 | 84,600 |
| 2024/11/14 | 203 | 212 | 203 | 206 | 51,200 |
| 2024/11/13 | 202 | 205 | 200 | 205 | 26,600 |
| 2024/11/12 | 200 | 202 | 200 | 201 | 8,100 |
| 2024/11/11 | 204 | 204 | 201 | 202 | 11,900 |
| 2024/11/08 | 199 | 206 | 196 | 205 | 37,000 |
| 2024/11/07 | 192 | 211 | 191 | 199 | 226,400 |
| 2024/11/06 | 194 | 194 | 189 | 192 | 34,200 |
| 2024/11/05 | 192 | 193 | 190 | 193 | 16,500 |
| 2024/11/01 | 195 | 195 | 191 | 192 | 12,400 |
| 2024/10/31 | 194 | 195 | 193 | 195 | 12,100 |
| 2024/10/30 | 198 | 198 | 193 | 193 | 75,900 |
| 2024/10/29 | 198 | 200 | 197 | 198 | 18,700 |
| 2024/10/28 | 197 | 200 | 197 | 200 | 8,500 |
| 2024/10/25 | 200 | 200 | 198 | 200 | 16,600 |
| 2024/10/24 | 199 | 200 | 198 | 200 | 15,900 |
| 2024/10/23 | 199 | 200 | 198 | 200 | 10,800 |
| 2024/10/22 | 200 | 201 | 198 | 201 | 11,900 |
| 2024/10/21 | 199 | 201 | 199 | 201 | 4,200 |
| 2024/10/18 | 201 | 201 | 200 | 201 | 3,300 |
| 2024/10/17 | 200 | 201 | 199 | 201 | 6,500 |
| 2024/10/16 | 199 | 201 | 199 | 201 | 5,300 |
| 2024/10/15 | 202 | 202 | 198 | 201 | 7,300 |
| 2024/10/11 | 200 | 202 | 199 | 200 | 16,800 |
| 2024/10/10 | 201 | 201 | 199 | 201 | 7,400 |
| 2024/10/09 | 201 | 202 | 200 | 202 | 53,500 |
| 2024/10/08 | 199 | 202 | 199 | 202 | 18,300 |
| 2024/10/07 | 201 | 201 | 199 | 201 | 14,700 |
| 2024/10/04 | 200 | 202 | 199 | 201 | 19,400 |
| 2024/10/03 | 200 | 201 | 199 | 200 | 10,300 |
| 2024/10/02 | 202 | 202 | 199 | 199 | 10,000 |
| 2024/10/01 | 201 | 202 | 201 | 202 | 5,200 |
| 2024/09/30 | 204 | 204 | 199 | 200 | 20,300 |
| 2024/09/27 | 200 | 206 | 199 | 206 | 13,800 |
| 2024/09/26 | 199 | 201 | 198 | 201 | 12,900 |
| 2024/09/25 | 200 | 200 | 198 | 199 | 19,100 |
| 2024/09/24 | 200 | 203 | 200 | 200 | 17,300 |
| 2024/09/20 | 200 | 202 | 200 | 200 | 11,600 |
| 2024/09/19 | 199 | 202 | 199 | 202 | 18,700 |
| 2024/09/18 | 198 | 200 | 198 | 199 | 11,100 |
| 2024/09/17 | 203 | 203 | 198 | 198 | 14,600 |
| 2024/09/13 | 198 | 201 | 198 | 200 | 15,100 |
| 2024/09/12 | 202 | 203 | 198 | 201 | 30,500 |
| 2024/09/11 | 203 | 204 | 199 | 200 | 17,300 |
| 2024/09/10 | 203 | 205 | 203 | 205 | 4,800 |
| 2024/09/09 | 206 | 206 | 201 | 204 | 9,300 |
| 2024/09/06 | 205 | 209 | 203 | 206 | 15,400 |
| 2024/09/05 | 208 | 210 | 202 | 205 | 37,900 |
| 2024/09/04 | 214 | 214 | 210 | 210 | 25,200 |
| 2024/09/03 | 218 | 221 | 217 | 217 | 13,000 |
| 2024/09/02 | 218 | 219 | 215 | 218 | 6,900 |
| 2024/08/30 | 217 | 221 | 214 | 217 | 23,500 |
| 2024/08/29 | 214 | 219 | 214 | 219 | 11,200 |
| 2024/08/28 | 214 | 219 | 213 | 217 | 27,500 |
| 2024/08/27 | 215 | 217 | 214 | 215 | 11,800 |
| 2024/08/26 | 214 | 217 | 212 | 215 | 22,500 |
| 2024/08/23 | 212 | 215 | 211 | 211 | 11,600 |
| 2024/08/22 | 213 | 215 | 213 | 215 | 4,100 |
| 2024/08/21 | 214 | 215 | 212 | 214 | 6,700 |
| 2024/08/20 | 217 | 217 | 211 | 213 | 31,500 |
| 2024/08/19 | 210 | 214 | 209 | 211 | 26,500 |