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
2003/12/30 988 989 988 989 1,100
2003/12/29 974 980 974 980 2,100
2003/12/26 965 974 965 974 2,800
2003/12/25 975 975 960 965 9,400
2003/12/24 969 987 967 980 7,500
2003/12/22 980 981 965 969 4,800
2003/12/19 984 999 984 990 2,100
2003/12/18 998 999 983 983 4,100
2003/12/17 980 983 979 979 3,400
2003/12/16 980 980 975 980 800
2003/12/15 984 984 963 980 4,300
2003/12/12 964 965 960 960 2,700
2003/12/11 967 967 964 964 1,200
2003/12/10 962 965 962 963 2,500
2003/12/09 970 970 961 961 2,400
2003/12/08 970 970 967 970 900
2003/12/05 960 960 960 960 700
2003/12/04 972 972 969 969 600
2003/12/03 970 970 970 970 100
2003/12/02 984 984 984 984 800
2003/12/01 955 960 955 960 1,000
2003/11/28 960 960 951 951 1,100
2003/11/27 964 964 960 960 1,000
2003/11/26 950 964 950 964 500
2003/11/25 950 950 930 950 3,500
2003/11/21 940 940 935 939 4,000
2003/11/20 943 943 930 930 1,600
2003/11/19 944 944 925 925 2,200
2003/11/18 945 949 942 944 3,000
2003/11/17 955 960 955 955 2,600
2003/11/14 975 979 965 965 4,100
2003/11/13 945 964 945 964 1,200
2003/11/12 945 971 942 942 1,500
2003/11/11 960 961 951 951 3,900
2003/11/10 962 962 962 962 600
2003/11/07 970 970 966 966 1,400
2003/11/06 971 971 970 970 3,000
2003/11/05 980 980 971 971 2,700
2003/11/04 979 980 975 980 2,300
2003/10/31 980 980 971 975 1,300
2003/10/30 978 980 978 980 1,500
2003/10/29 971 978 971 978 1,200
2003/10/28 971 971 971 971 400
2003/10/27 970 971 970 971 1,300
2003/10/24 976 985 970 970 3,300
2003/10/23 982 982 976 976 4,900
2003/10/22 982 982 982 982 1,300
2003/10/21 985 990 982 982 3,000
2003/10/20 982 986 982 985 3,800
2003/10/17 982 989 981 982 1,300
2003/10/16 986 992 981 992 6,600
2003/10/15 994 994 985 986 4,200
2003/10/14 982 986 982 985 1,900
2003/10/10 980 990 980 990 3,500
2003/10/09 982 993 981 993 1,800
2003/10/08 996 996 980 981 1,700
2003/10/07 975 997 975 997 3,000
2003/10/06 995 995 975 975 4,300
2003/10/03 973 982 973 980 2,800
2003/10/02 971 973 970 972 6,700
2003/10/01 985 985 970 970 3,200
2003/09/30 994 994 985 985 2,300
2003/09/29 1,000 1,000 993 993 1,200
2003/09/26 999 1,000 992 1,000 2,300
2003/09/25 1,018 1,019 991 992 8,200
2003/09/24 1,050 1,055 1,042 1,055 16,000
2003/09/22 1,050 1,057 1,050 1,050 9,800
2003/09/19 1,059 1,059 1,046 1,046 5,600
2003/09/18 1,059 1,061 1,025 1,040 10,300
2003/09/17 1,062 1,062 1,060 1,060 5,000
2003/09/16 1,050 1,058 1,045 1,058 6,400
2003/09/12 1,050 1,050 1,041 1,047 5,900
2003/09/11 1,041 1,047 1,041 1,041 3,200
2003/09/10 1,032 1,047 1,032 1,044 4,800
2003/09/09 1,040 1,048 1,037 1,048 4,300
2003/09/08 1,049 1,052 1,035 1,036 1,900
2003/09/05 1,010 1,039 1,010 1,039 1,200
2003/09/04 1,032 1,040 1,030 1,030 4,300
2003/09/03 1,025 1,032 1,011 1,032 1,400
2003/09/02 1,018 1,025 1,011 1,011 2,500
2003/09/01 1,010 1,010 1,008 1,010 3,000
2003/08/29 999 1,005 999 1,003 3,100
2003/08/28 997 1,003 997 1,000 2,300
2003/08/27 990 996 990 993 7,600
2003/08/26 999 999 990 990 7,900
2003/08/25 1,000 1,009 995 1,000 6,800
2003/08/22 1,001 1,010 1,000 1,000 4,300
2003/08/21 980 1,013 980 1,013 21,000
2003/08/20 1,051 1,064 1,051 1,060 7,900
2003/08/19 1,046 1,050 1,045 1,050 7,400
2003/08/18 1,020 1,034 1,020 1,030 5,700
2003/08/15 1,020 1,020 1,015 1,020 11,100
2003/08/14 998 1,005 992 1,005 12,800
2003/08/13 993 996 993 993 3,800
2003/08/12 997 997 994 994 5,100
2003/08/11 997 997 994 995 900
2003/08/08 995 997 995 997 3,300
2003/08/07 995 998 995 995 2,600
2003/08/06 991 997 991 995 2,300
2003/08/05 999 999 991 991 7,300
2003/08/04 999 1,000 999 999 2,000
2003/08/01 993 1,000 993 995 1,800
2003/07/31 1,000 1,000 991 991 3,900
2003/07/30 997 1,000 997 1,000 1,000
2003/07/29 999 1,010 995 996 1,400
2003/07/28 996 1,000 995 995 2,700
2003/07/25 994 995 994 994 1,000
2003/07/24 999 999 992 995 1,700
2003/07/23 1,007 1,007 1,000 1,000 4,100
2003/07/22 1,001 1,018 1,001 1,002 1,600
2003/07/18 999 1,000 993 1,000 3,100
2003/07/17 1,005 1,009 997 1,007 2,500
2003/07/16 1,000 1,020 1,000 1,010 4,900
2003/07/15 1,018 1,020 1,011 1,020 4,100
2003/07/14 1,009 1,019 1,000 1,019 3,400
2003/07/11 1,017 1,020 985 998 7,700
2003/07/10 1,000 1,020 1,000 1,020 8,400
2003/07/09 990 1,000 990 1,000 5,200
2003/07/08 985 998 985 985 2,200
2003/07/07 980 1,000 980 981 2,000
2003/07/04 985 985 978 980 1,800
2003/07/03 980 989 978 989 4,700
2003/07/02 990 990 980 989 3,700
2003/07/01 970 975 966 975 3,800
2003/06/30 962 969 955 969 1,900
2003/06/27 950 954 950 952 900
2003/06/26 959 960 951 951 2,400
2003/06/25 959 959 950 959 1,200
2003/06/24 954 959 950 959 1,500
2003/06/23 935 954 935 954 1,900
2003/06/20 953 953 930 935 3,700
2003/06/19 957 957 957 957 1,400
2003/06/18 957 957 947 947 3,600
2003/06/17 957 960 957 957 2,900
2003/06/16 950 957 945 957 2,800
2003/06/13 958 959 952 958 4,600
2003/06/12 960 961 933 948 8,200
2003/06/11 955 955 950 950 4,000
2003/06/10 956 956 951 954 3,300
2003/06/09 948 953 946 946 4,600
2003/06/06 940 945 940 942 3,100
2003/06/05 938 940 937 937 3,000
2003/06/04 932 936 932 934 5,200
2003/06/03 926 930 926 930 5,100
2003/06/02 920 925 920 925 4,100
2003/05/30 919 921 917 918 3,700
2003/05/29 919 924 916 917 6,700
2003/05/28 904 920 904 916 5,800
2003/05/27 902 903 898 903 8,100
2003/05/26 891 898 890 898 5,500
2003/05/23 890 898 883 889 4,200
2003/05/22 880 890 880 890 2,100
2003/05/21 880 880 875 879 3,600
2003/05/20 889 889 877 878 2,600
2003/05/19 881 881 877 877 1,400
2003/05/16 890 890 885 887 5,200
2003/05/15 890 890 885 888 4,200
2003/05/14 885 888 885 888 1,600
2003/05/13 888 890 888 888 2,200
2003/05/12 889 889 880 888 2,000
2003/05/09 880 885 870 885 2,900
2003/05/08 876 888 876 888 2,600
2003/05/07 872 880 872 874 2,200
2003/05/06 889 889 870 870 3,600
2003/05/02 870 875 866 875 3,000
2003/05/01 870 870 870 870 500
2003/04/30 868 870 860 870 4,500
2003/04/28 860 860 857 860 2,000
2003/04/25 868 868 860 860 4,400
2003/04/24 868 868 862 868 600
2003/04/23 864 870 861 867 1,600
2003/04/22 880 880 860 862 7,300
2003/04/21 882 883 881 883 1,800
2003/04/18 884 886 884 885 1,000
2003/04/17 882 890 882 890 1,900
2003/04/15 902 902 900 900 3,600
2003/04/14 885 885 882 882 1,200
2003/04/11 882 883 882 883 1,200
2003/04/10 890 890 882 882 700
2003/04/09 883 888 880 888 1,300
2003/04/08 882 882 882 882 300
2003/04/07 890 890 890 890 700
2003/04/04 885 890 885 890 700
2003/04/03 882 889 880 882 2,400
2003/04/02 892 894 882 882 1,100
2003/04/01 882 885 881 882 1,700
2003/03/31 890 890 881 882 1,700
2003/03/28 881 882 881 881 2,900
2003/03/27 885 905 885 894 2,700
2003/03/26 864 884 864 884 43,300
2003/03/25 964 970 941 970 13,200
2003/03/24 952 960 952 960 7,000
2003/03/20 930 950 929 950 5,200
2003/03/19 928 934 922 930 3,100
2003/03/18 930 935 930 935 3,200
2003/03/17 931 935 930 930 3,600
2003/03/14 940 940 928 930 3,200
2003/03/13 927 930 927 930 1,200
2003/03/12 919 930 910 930 2,300
2003/03/11 931 931 920 920 2,000
2003/03/10 929 932 929 932 2,600
2003/03/07 947 947 940 945 2,900
2003/03/06 944 950 944 945 1,600
2003/03/05 950 950 947 947 1,000
2003/03/04 948 948 929 940 1,700
2003/03/03 922 930 920 928 1,900
2003/02/27 939 939 921 921 1,000
2003/02/26 950 950 939 939 1,300
2003/02/25 919 919 900 910 5,800
2003/02/24 931 931 900 902 9,100
2003/02/21 926 935 925 930 12,600
2003/02/20 975 980 972 976 7,200
2003/02/19 974 979 970 979 3,000
2003/02/18 970 979 970 978 1,800
2003/02/17 980 980 968 968 5,100
2003/02/14 980 980 974 980 4,700
2003/02/13 973 979 970 973 4,100
2003/02/12 968 974 963 963 2,200
2003/02/10 966 970 964 964 3,700
2003/02/07 965 965 962 962 1,500
2003/02/06 959 965 959 965 1,100
2003/02/05 959 960 959 959 3,400
2003/02/04 960 960 951 960 2,300
2003/02/03 955 960 937 960 1,700
2003/01/31 950 960 940 945 3,600
2003/01/30 950 960 950 960 2,900
2003/01/29 939 950 939 950 5,100
2003/01/28 932 948 932 948 1,700
2003/01/27 930 948 927 948 1,700
2003/01/24 920 928 918 925 800
2003/01/23 916 916 915 915 1,000
2003/01/22 919 920 909 916 3,000
2003/01/21 910 920 905 910 5,200
2003/01/20 905 905 900 900 800
2003/01/17 904 904 895 895 3,100
2003/01/16 906 906 894 894 5,800
2003/01/15 930 930 906 906 4,200
2003/01/14 900 910 890 905 3,400
2003/01/10 890 892 890 892 600
2003/01/09 888 890 883 883 3,800
2003/01/08 928 928 890 908 1,700
2003/01/07 930 930 918 918 1,500
2003/01/06 900 900 890 900 2,000

このページの先頭へ