日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 971 971 971 971 500
2000/12/28 970 970 970 970 500
2000/12/27 941 941 941 941 500
2000/12/25 940 940 940 940 500
2000/12/22 940 940 940 940 500
2000/12/21 935 940 935 940 3,500
2000/12/20 960 960 930 930 2,000
2000/12/19 1,040 1,040 970 970 2,000
2000/12/18 980 980 971 971 3,500
2000/12/15 1,000 1,000 980 980 2,500
2000/12/14 980 980 980 980 500
2000/12/13 974 974 974 974 500
2000/12/12 980 980 980 980 1,500
2000/12/08 990 990 980 980 3,500
2000/12/07 980 980 980 980 1,000
2000/12/06 980 980 950 980 1,500
2000/12/05 980 980 979 980 5,500
2000/12/04 980 980 979 979 1,000
2000/11/29 912 912 912 912 500
2000/11/28 900 910 900 910 4,000
2000/11/27 900 900 900 900 2,000
2000/11/24 899 899 899 899 500
2000/11/22 905 915 900 900 7,000
2000/11/21 900 910 900 910 3,500
2000/11/20 950 950 900 900 6,500
2000/11/17 960 960 950 950 4,500
2000/11/16 979 979 974 974 1,000
2000/11/15 1,000 1,000 981 981 3,500
2000/11/14 1,000 1,000 981 981 3,000
2000/11/13 1,010 1,010 1,000 1,000 9,500
2000/11/10 1,010 1,010 1,010 1,010 2,500
2000/11/09 1,006 1,006 1,005 1,005 2,000
2000/11/08 1,003 1,005 1,001 1,005 2,500
2000/11/07 1,010 1,010 1,001 1,002 10,000
2000/11/06 1,011 1,011 1,006 1,009 9,000
2000/11/02 1,010 1,010 1,010 1,010 2,500
2000/11/01 1,030 1,030 1,010 1,010 5,000
2000/10/31 1,030 1,030 1,030 1,030 2,500
2000/10/30 1,050 1,050 1,040 1,040 2,500
2000/10/27 1,051 1,051 1,040 1,040 3,500
2000/10/26 1,040 1,040 1,040 1,040 1,000
2000/10/25 1,050 1,100 1,050 1,055 3,500
2000/10/24 1,049 1,050 1,049 1,050 1,500
2000/10/23 1,050 1,050 1,050 1,050 2,000
2000/10/20 1,081 1,081 1,030 1,050 3,500
2000/10/18 1,090 1,090 1,090 1,090 1,000
2000/10/17 1,100 1,100 1,090 1,090 1,500
2000/10/16 1,120 1,120 1,090 1,100 8,000
2000/10/13 1,120 1,120 1,100 1,100 5,500
2000/10/12 1,121 1,121 1,120 1,120 4,500
2000/10/11 1,139 1,139 1,120 1,120 4,000
2000/10/10 1,120 1,120 1,120 1,120 500
2000/10/06 1,150 1,150 1,121 1,141 2,000
2000/10/05 1,150 1,170 1,150 1,170 1,500
2000/10/03 1,200 1,200 1,120 1,120 3,000
2000/10/02 1,150 1,150 1,150 1,150 500
2000/09/29 1,190 1,190 1,150 1,150 1,000
2000/09/28 1,180 1,180 1,120 1,130 2,500
2000/09/27 1,210 1,210 1,210 1,210 1,500
2000/09/26 1,214 1,219 1,214 1,219 1,500
2000/09/25 1,259 1,269 1,251 1,260 5,500
2000/09/22 1,251 1,259 1,250 1,250 4,500
2000/09/21 1,250 1,260 1,246 1,247 3,500
2000/09/20 1,240 1,250 1,240 1,245 1,500
2000/09/19 1,230 1,250 1,230 1,230 6,000
2000/09/18 1,244 1,244 1,240 1,240 5,000
2000/09/14 1,240 1,245 1,239 1,245 9,000
2000/09/13 1,230 1,230 1,230 1,230 1,000
2000/09/12 1,248 1,248 1,230 1,230 7,500
2000/09/11 1,248 1,248 1,248 1,248 1,500
2000/09/08 1,230 1,249 1,230 1,249 1,000
2000/09/07 1,226 1,230 1,226 1,226 2,000
2000/09/06 1,226 1,230 1,226 1,226 2,000
2000/09/05 1,226 1,226 1,225 1,226 2,500
2000/09/04 1,280 1,280 1,220 1,226 3,500
2000/09/01 1,230 1,230 1,214 1,217 2,000
2000/08/31 1,220 1,272 1,212 1,272 4,500
2000/08/30 1,222 1,223 1,220 1,220 4,000
2000/08/29 1,230 1,230 1,230 1,230 3,000
2000/08/28 1,220 1,230 1,220 1,222 2,000
2000/08/25 1,220 1,230 1,220 1,220 2,000
2000/08/24 1,250 1,250 1,250 1,250 500
2000/08/22 1,248 1,248 1,248 1,248 500
2000/08/21 1,220 1,220 1,210 1,210 4,000
2000/08/18 1,245 1,250 1,225 1,225 2,500
2000/08/16 1,221 1,269 1,221 1,269 2,500
2000/08/15 1,263 1,263 1,263 1,263 2,500
2000/08/14 1,221 1,221 1,200 1,200 8,500
2000/08/11 1,223 1,224 1,220 1,221 5,000
2000/08/10 1,221 1,221 1,221 1,221 500
2000/08/09 1,221 1,230 1,221 1,221 3,000
2000/08/08 1,249 1,249 1,220 1,220 2,000
2000/08/07 1,221 1,290 1,220 1,290 3,500
2000/08/04 1,250 1,250 1,215 1,215 4,500
2000/08/03 1,245 1,245 1,225 1,225 3,500
2000/08/02 1,220 1,225 1,212 1,212 4,000
2000/08/01 1,215 1,215 1,215 1,215 1,000
2000/07/31 1,220 1,220 1,212 1,215 4,000
2000/07/28 1,222 1,222 1,222 1,222 2,500
2000/07/27 1,280 1,290 1,240 1,240 6,000
2000/07/26 1,247 1,280 1,244 1,280 3,000
2000/07/25 1,250 1,250 1,245 1,245 3,000
2000/07/24 1,255 1,255 1,250 1,255 2,000
2000/07/21 1,256 1,295 1,255 1,255 2,500
2000/07/19 1,251 1,251 1,251 1,251 500
2000/07/18 1,325 1,325 1,301 1,301 5,000
2000/07/17 1,301 1,325 1,301 1,321 3,000
2000/07/14 1,300 1,300 1,300 1,300 17,000
2000/07/13 1,242 1,243 1,242 1,242 2,000
2000/07/12 1,250 1,250 1,240 1,240 1,000
2000/07/11 1,260 1,290 1,251 1,251 4,000
2000/07/10 1,250 1,250 1,225 1,225 4,000
2000/07/07 1,250 1,250 1,250 1,250 500
2000/07/06 1,250 1,260 1,250 1,250 3,500
2000/07/05 1,290 1,290 1,261 1,261 4,000
2000/07/04 1,300 1,300 1,298 1,298 3,000
2000/07/03 1,250 1,253 1,240 1,250 3,500
2000/06/30 1,250 1,253 1,230 1,253 2,500
2000/06/29 1,225 1,225 1,225 1,225 500
2000/06/28 1,251 1,251 1,220 1,222 1,500
2000/06/27 1,250 1,250 1,211 1,211 5,500
2000/06/26 1,210 1,250 1,210 1,250 3,000
2000/06/23 1,219 1,219 1,201 1,201 8,500
2000/06/22 1,210 1,220 1,210 1,220 3,500
2000/06/21 1,240 1,240 1,225 1,225 3,000
2000/06/20 1,280 1,280 1,227 1,240 3,000
2000/06/19 1,205 1,225 1,205 1,225 1,500
2000/06/16 1,201 1,245 1,201 1,245 1,000
2000/06/15 1,230 1,230 1,210 1,230 3,000
2000/06/14 1,235 1,235 1,210 1,230 5,000
2000/06/13 1,236 1,236 1,236 1,236 1,000
2000/06/12 1,212 1,235 1,212 1,235 2,000
2000/06/09 1,210 1,211 1,210 1,211 2,500
2000/06/08 1,220 1,290 1,201 1,290 6,500
2000/06/07 1,290 1,290 1,250 1,250 3,000
2000/06/06 1,280 1,290 1,280 1,290 1,000
2000/06/05 1,220 1,300 1,220 1,300 3,000
2000/06/02 1,220 1,250 1,220 1,250 3,500
2000/06/01 1,300 1,300 1,240 1,240 5,000
2000/05/31 1,250 1,250 1,250 1,250 500
2000/05/30 1,202 1,250 1,202 1,250 1,000
2000/05/29 1,200 1,201 1,200 1,201 2,500
2000/05/26 1,250 1,250 1,201 1,201 4,500
2000/05/25 1,252 1,298 1,252 1,260 2,000
2000/05/24 1,255 1,275 1,251 1,251 4,000
2000/05/23 1,281 1,281 1,254 1,254 4,500
2000/05/22 1,330 1,330 1,281 1,283 2,000
2000/05/19 1,300 1,340 1,300 1,330 5,000
2000/05/18 1,312 1,312 1,300 1,300 5,500
2000/05/17 1,400 1,400 1,300 1,311 7,000
2000/05/16 1,311 1,390 1,311 1,390 1,500
2000/05/15 1,440 1,460 1,400 1,400 5,500
2000/05/12 1,300 1,360 1,300 1,360 2,500
2000/05/11 1,340 1,340 1,300 1,300 2,500
2000/05/10 1,300 1,300 1,270 1,300 6,500
2000/05/09 1,252 1,252 1,252 1,252 500
2000/05/08 1,300 1,300 1,250 1,250 8,000
2000/05/02 1,300 1,300 1,260 1,260 3,500
2000/05/01 1,280 1,280 1,260 1,260 1,500
2000/04/28 1,281 1,281 1,280 1,280 1,000
2000/04/27 1,250 1,250 1,250 1,250 1,000
2000/04/26 1,250 1,250 1,250 1,250 1,500
2000/04/25 1,299 1,299 1,200 1,200 3,000
2000/04/24 1,280 1,300 1,280 1,280 7,500
2000/04/20 1,160 1,250 1,160 1,250 5,500
2000/04/19 1,200 1,250 1,200 1,250 3,500
2000/04/18 1,220 1,220 1,160 1,160 3,000
2000/04/17 1,280 1,280 1,200 1,220 3,000
2000/04/14 1,280 1,280 1,280 1,280 5,500
2000/04/13 1,300 1,300 1,280 1,280 2,000
2000/04/12 1,299 1,300 1,280 1,300 4,000
2000/04/11 1,290 1,300 1,280 1,300 3,500
2000/04/10 1,390 1,390 1,300 1,300 2,000
2000/04/07 1,300 1,300 1,280 1,280 3,500
2000/04/06 1,300 1,300 1,300 1,300 1,500
2000/04/05 1,300 1,300 1,300 1,300 1,000
2000/04/04 1,369 1,369 1,350 1,350 1,500
2000/04/03 1,390 1,390 1,370 1,370 2,500
2000/03/31 1,500 1,500 1,370 1,370 2,500
2000/03/30 1,300 1,351 1,300 1,350 6,000
2000/03/29 1,302 1,302 1,300 1,300 3,500
2000/03/28 1,402 1,402 1,301 1,302 2,500
2000/03/28 1 -> 1.20 分割
2000/03/27 1,550 1,690 1,500 1,690 13,500
2000/03/24 1,475 1,499 1,475 1,490 7,500
2000/03/23 1,459 1,459 1,455 1,455 3,000
2000/03/22 1,421 1,460 1,405 1,459 6,500
2000/03/21 1,411 1,470 1,401 1,401 8,000
2000/03/17 1,400 1,450 1,380 1,400 11,500
2000/03/16 1,500 1,500 1,400 1,400 14,500
2000/03/15 1,479 1,500 1,479 1,500 12,500
2000/03/14 1,260 1,450 1,260 1,360 27,500
2000/03/13 1,280 1,280 1,260 1,260 4,500
2000/03/10 1,280 1,280 1,261 1,261 4,000
2000/03/09 1,281 1,281 1,280 1,280 1,000
2000/03/08 1,320 1,320 1,280 1,280 2,000
2000/03/07 1,261 1,261 1,260 1,260 4,500
2000/03/06 1,320 1,320 1,260 1,260 7,000
2000/03/03 1,300 1,300 1,280 1,280 11,500
2000/03/02 1,401 1,401 1,290 1,290 10,500
2000/03/01 1,420 1,420 1,340 1,340 4,000
2000/02/29 1,301 1,340 1,300 1,340 7,500
2000/02/28 1,350 1,350 1,293 1,300 4,000
2000/02/25 1,285 1,350 1,285 1,349 5,000
2000/02/24 1,282 1,283 1,282 1,283 2,000
2000/02/23 1,300 1,349 1,280 1,280 5,000
2000/02/22 1,320 1,320 1,300 1,301 4,500
2000/02/21 1,390 1,390 1,300 1,320 10,000
2000/02/18 1,410 1,420 1,300 1,310 12,500
2000/02/17 1,450 1,450 1,449 1,450 2,500
2000/02/16 1,400 1,400 1,400 1,400 1,000
2000/02/15 1,460 1,460 1,400 1,459 7,000
2000/02/14 1,500 1,500 1,400 1,400 7,000
2000/02/10 1,550 1,550 1,430 1,500 5,500
2000/02/09 1,430 1,550 1,430 1,550 3,000
2000/02/08 1,430 1,450 1,400 1,450 5,000
2000/02/07 1,451 1,451 1,440 1,440 5,000
2000/02/04 1,451 1,460 1,430 1,430 11,000
2000/02/03 1,550 1,550 1,450 1,450 7,000
2000/02/02 1,650 1,650 1,650 1,650 500
2000/02/01 1,600 1,600 1,510 1,600 1,500
2000/01/31 1,500 1,600 1,500 1,600 2,000
2000/01/28 1,520 1,520 1,500 1,500 3,000
2000/01/27 1,550 1,550 1,540 1,540 2,000
2000/01/26 1,550 1,550 1,550 1,550 1,500
2000/01/24 1,560 1,560 1,522 1,560 5,000
2000/01/21 1,600 1,700 1,560 1,600 3,500
2000/01/20 1,630 1,630 1,550 1,550 6,500
2000/01/19 1,750 1,750 1,630 1,630 7,000
2000/01/18 1,750 1,751 1,749 1,750 5,000
2000/01/17 1,930 1,930 1,640 1,640 16,500
2000/01/13 1,422 1,502 1,422 1,430 2,500
2000/01/12 1,450 1,480 1,421 1,421 5,000
2000/01/11 1,450 1,450 1,420 1,420 4,000
2000/01/07 1,480 1,480 1,450 1,450 3,000
2000/01/06 1,420 1,450 1,400 1,420 7,000
2000/01/05 1,478 1,478 1,400 1,420 5,500
2000/01/04 1,498 1,498 1,398 1,398 1,500

このページの先頭へ