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
2004/12/30 1,053 1,055 1,050 1,052 2,700
2004/12/29 1,050 1,056 1,050 1,053 11,000
2004/12/28 1,060 1,060 1,050 1,055 6,100
2004/12/27 1,056 1,058 1,054 1,054 5,300
2004/12/24 1,061 1,065 1,051 1,065 8,100
2004/12/22 1,058 1,063 1,057 1,063 7,400
2004/12/21 1,057 1,060 1,057 1,060 3,800
2004/12/20 1,056 1,057 1,055 1,057 2,400
2004/12/17 1,051 1,061 1,051 1,055 2,100
2004/12/16 1,061 1,061 1,050 1,061 7,600
2004/12/15 1,065 1,065 1,052 1,062 3,900
2004/12/14 1,060 1,060 1,053 1,053 2,700
2004/12/13 1,047 1,052 1,046 1,052 3,300
2004/12/10 1,048 1,048 1,045 1,047 3,000
2004/12/09 1,046 1,048 1,045 1,045 6,300
2004/12/08 1,052 1,052 1,038 1,045 22,800
2004/12/07 1,051 1,065 1,051 1,065 3,300
2004/12/06 1,073 1,073 1,050 1,050 2,800
2004/12/03 1,061 1,064 1,061 1,061 2,500
2004/12/02 1,054 1,073 1,052 1,073 2,700
2004/12/01 1,071 1,071 1,050 1,050 9,600
2004/11/30 1,080 1,080 1,080 1,080 500
2004/11/29 1,082 1,082 1,075 1,080 1,400
2004/11/26 1,082 1,082 1,082 1,082 500
2004/11/25 1,089 1,089 1,089 1,089 100
2004/11/24 1,070 1,080 1,070 1,070 1,400
2004/11/22 1,075 1,080 1,070 1,070 1,100
2004/11/19 1,080 1,081 1,076 1,080 2,300
2004/11/18 1,085 1,085 1,080 1,080 1,400
2004/11/17 1,085 1,085 1,085 1,085 1,000
2004/11/16 1,094 1,094 1,094 1,094 600
2004/11/15 1,075 1,080 1,075 1,075 6,100
2004/11/12 1,086 1,095 1,086 1,095 1,000
2004/11/11 1,098 1,100 1,084 1,084 800
2004/11/10 1,092 1,092 1,078 1,078 700
2004/11/09 1,070 1,092 1,063 1,092 2,300
2004/11/08 1,094 1,094 1,060 1,070 2,800
2004/11/05 1,050 1,081 1,050 1,080 3,700
2004/11/04 1,062 1,070 1,049 1,050 7,800
2004/11/02 1,095 1,095 1,075 1,075 1,100
2004/11/01 1,072 1,080 1,070 1,075 1,200
2004/10/29 1,066 1,090 1,066 1,075 3,100
2004/10/28 1,067 1,073 1,060 1,070 4,300
2004/10/27 1,054 1,054 1,050 1,053 4,600
2004/10/26 1,078 1,080 1,030 1,049 3,600
2004/10/25 1,114 1,114 1,095 1,098 3,800
2004/10/22 1,118 1,118 1,115 1,115 1,600
2004/10/21 1,118 1,127 1,116 1,116 1,700
2004/10/20 1,115 1,118 1,115 1,118 1,500
2004/10/19 1,120 1,127 1,116 1,116 2,800
2004/10/18 1,128 1,128 1,120 1,121 2,700
2004/10/15 1,133 1,133 1,120 1,125 3,200
2004/10/14 1,120 1,122 1,120 1,122 2,200
2004/10/13 1,127 1,127 1,111 1,120 3,700
2004/10/12 1,124 1,127 1,122 1,127 1,600
2004/10/08 1,125 1,125 1,122 1,122 1,600
2004/10/07 1,130 1,135 1,126 1,126 1,800
2004/10/06 1,132 1,135 1,131 1,135 1,100
2004/10/05 1,129 1,143 1,129 1,132 1,300
2004/10/04 1,138 1,139 1,130 1,139 2,100
2004/10/01 1,140 1,140 1,120 1,122 3,100
2004/09/30 1,115 1,125 1,115 1,121 1,200
2004/09/29 1,120 1,121 1,120 1,121 700
2004/09/28 1,135 1,155 1,130 1,135 5,800
2004/09/27 1,144 1,159 1,144 1,155 8,200
2004/09/24 1,203 1,230 1,200 1,230 13,600
2004/09/22 1,248 1,248 1,220 1,220 9,500
2004/09/21 1,257 1,257 1,232 1,250 7,800
2004/09/17 1,253 1,260 1,251 1,260 3,600
2004/09/16 1,254 1,255 1,245 1,255 4,800
2004/09/15 1,260 1,260 1,252 1,255 4,200
2004/09/14 1,253 1,256 1,252 1,253 2,300
2004/09/13 1,256 1,258 1,250 1,250 5,000
2004/09/10 1,258 1,258 1,240 1,255 4,800
2004/09/09 1,242 1,259 1,242 1,259 13,300
2004/09/08 1,238 1,242 1,238 1,241 3,200
2004/09/07 1,238 1,238 1,228 1,238 5,300
2004/09/06 1,238 1,248 1,236 1,242 5,900
2004/09/03 1,222 1,238 1,220 1,228 4,300
2004/09/02 1,204 1,221 1,204 1,220 3,400
2004/09/01 1,199 1,204 1,196 1,204 6,000
2004/08/31 1,190 1,195 1,185 1,195 5,400
2004/08/30 1,181 1,195 1,181 1,195 2,800
2004/08/27 1,179 1,180 1,175 1,180 1,900
2004/08/26 1,193 1,193 1,173 1,175 4,400
2004/08/25 1,180 1,180 1,168 1,173 2,100
2004/08/24 1,173 1,173 1,170 1,171 2,400
2004/08/23 1,172 1,173 1,170 1,172 4,000
2004/08/20 1,173 1,175 1,167 1,175 1,400
2004/08/19 1,172 1,172 1,165 1,172 1,500
2004/08/18 1,179 1,190 1,172 1,172 2,000
2004/08/17 1,172 1,173 1,172 1,173 1,000
2004/08/16 1,172 1,172 1,165 1,172 4,100
2004/08/13 1,170 1,170 1,160 1,170 4,900
2004/08/12 1,170 1,170 1,169 1,170 1,000
2004/08/11 1,162 1,170 1,162 1,170 4,800
2004/08/10 1,160 1,169 1,160 1,169 300
2004/08/09 1,150 1,167 1,150 1,167 900
2004/08/06 1,150 1,169 1,150 1,169 1,100
2004/08/05 1,159 1,159 1,159 1,159 100
2004/08/04 1,160 1,160 1,150 1,160 2,700
2004/08/03 1,163 1,170 1,161 1,161 2,700
2004/08/02 1,166 1,169 1,161 1,162 1,200
2004/07/30 1,155 1,161 1,155 1,161 3,400
2004/07/29 1,151 1,158 1,151 1,155 1,800
2004/07/28 1,164 1,169 1,150 1,155 2,000
2004/07/27 1,165 1,165 1,156 1,156 1,300
2004/07/26 1,155 1,160 1,155 1,160 900
2004/07/23 1,160 1,172 1,155 1,165 4,100
2004/07/22 1,160 1,160 1,130 1,160 2,300
2004/07/21 1,146 1,160 1,146 1,155 3,400
2004/07/20 1,150 1,150 1,130 1,150 5,300
2004/07/16 1,151 1,151 1,135 1,150 1,600
2004/07/15 1,172 1,199 1,150 1,150 22,900
2004/07/14 1,143 1,145 1,140 1,140 1,600
2004/07/13 1,140 1,144 1,138 1,144 2,600
2004/07/12 1,131 1,144 1,131 1,144 1,500
2004/07/09 1,148 1,149 1,135 1,145 3,000
2004/07/08 1,150 1,150 1,146 1,149 2,400
2004/07/07 1,149 1,150 1,143 1,150 1,400
2004/07/06 1,145 1,150 1,141 1,150 3,400
2004/07/05 1,145 1,150 1,136 1,145 1,600
2004/07/02 1,140 1,150 1,140 1,150 2,800
2004/07/01 1,148 1,150 1,131 1,146 4,400
2004/06/30 1,120 1,147 1,120 1,146 3,500
2004/06/29 1,120 1,149 1,110 1,149 3,000
2004/06/28 1,095 1,120 1,095 1,120 3,400
2004/06/25 1,110 1,110 1,100 1,108 2,400
2004/06/24 1,100 1,100 1,092 1,100 4,400
2004/06/23 1,096 1,100 1,092 1,100 4,800
2004/06/22 1,096 1,100 1,090 1,091 3,700
2004/06/21 1,091 1,098 1,089 1,096 3,100
2004/06/18 1,098 1,100 1,098 1,098 1,900
2004/06/17 1,100 1,100 1,088 1,099 3,900
2004/06/16 1,084 1,085 1,073 1,085 2,900
2004/06/15 1,085 1,085 1,070 1,071 3,400
2004/06/14 1,070 1,075 1,065 1,065 4,800
2004/06/11 1,070 1,070 1,066 1,070 2,900
2004/06/10 1,065 1,074 1,061 1,074 1,300
2004/06/09 1,065 1,065 1,065 1,065 300
2004/06/08 1,074 1,074 1,065 1,074 1,300
2004/06/07 1,065 1,075 1,065 1,075 500
2004/06/04 1,067 1,070 1,065 1,065 2,700
2004/06/03 1,070 1,070 1,070 1,070 600
2004/06/02 1,080 1,080 1,070 1,073 2,800
2004/06/01 1,073 1,075 1,070 1,075 2,100
2004/05/31 1,059 1,059 1,050 1,050 2,300
2004/05/28 1,068 1,073 1,068 1,073 1,500
2004/05/27 1,069 1,069 1,068 1,068 300
2004/05/26 1,070 1,075 1,060 1,060 1,900
2004/05/25 1,065 1,070 1,065 1,070 3,400
2004/05/24 1,070 1,070 1,060 1,065 2,900
2004/05/21 1,066 1,070 1,066 1,070 700
2004/05/20 1,072 1,072 1,052 1,065 700
2004/05/19 1,043 1,060 1,043 1,060 1,300
2004/05/18 1,040 1,050 1,040 1,042 1,600
2004/05/17 1,060 1,060 1,040 1,040 6,000
2004/05/14 1,070 1,073 1,050 1,050 3,600
2004/05/13 1,075 1,075 1,055 1,065 1,200
2004/05/12 1,050 1,055 1,040 1,055 3,700
2004/05/11 1,035 1,050 1,010 1,040 6,000
2004/05/10 1,087 1,087 1,065 1,075 9,000
2004/05/07 1,089 1,090 1,085 1,089 3,900
2004/05/06 1,084 1,089 1,082 1,089 4,000
2004/04/30 1,088 1,090 1,080 1,080 3,700
2004/04/28 1,085 1,090 1,076 1,088 3,400
2004/04/27 1,081 1,085 1,075 1,085 1,800
2004/04/26 1,073 1,088 1,073 1,088 2,100
2004/04/23 1,084 1,084 1,069 1,069 3,200
2004/04/22 1,072 1,080 1,072 1,080 2,200
2004/04/21 1,069 1,080 1,069 1,072 1,200
2004/04/20 1,090 1,090 1,072 1,087 4,900
2004/04/19 1,089 1,089 1,069 1,070 3,800
2004/04/16 1,085 1,085 1,070 1,077 2,400
2004/04/15 1,093 1,100 1,073 1,073 7,700
2004/04/14 1,076 1,090 1,075 1,082 5,200
2004/04/13 1,071 1,079 1,071 1,077 8,100
2004/04/12 1,046 1,060 1,046 1,060 2,000
2004/04/09 1,050 1,051 1,045 1,045 3,300
2004/04/08 1,055 1,055 1,051 1,055 3,200
2004/04/07 1,045 1,055 1,044 1,055 3,400
2004/04/06 1,058 1,059 1,045 1,045 2,400
2004/04/05 1,060 1,060 1,046 1,046 3,500
2004/04/02 1,043 1,050 1,042 1,048 1,500
2004/04/01 1,043 1,044 1,040 1,044 1,800
2004/03/31 1,043 1,044 1,040 1,044 1,700
2004/03/30 1,049 1,049 1,025 1,039 7,000
2004/03/29 1,053 1,053 1,040 1,049 7,200
2004/03/26 1,054 1,060 1,051 1,051 12,600
2004/03/25 1,105 1,140 1,105 1,140 15,300
2004/03/24 1,100 1,115 1,098 1,105 22,400
2004/03/23 1,099 1,100 1,098 1,100 6,900
2004/03/22 1,100 1,100 1,095 1,099 9,200
2004/03/19 1,096 1,100 1,095 1,100 5,500
2004/03/18 1,094 1,095 1,090 1,095 5,800
2004/03/17 1,090 1,095 1,090 1,090 7,200
2004/03/16 1,088 1,090 1,085 1,090 1,900
2004/03/15 1,088 1,090 1,088 1,088 5,700
2004/03/12 1,083 1,085 1,075 1,083 2,900
2004/03/11 1,085 1,085 1,075 1,081 2,700
2004/03/10 1,085 1,085 1,081 1,081 2,000
2004/03/09 1,080 1,086 1,079 1,082 2,800
2004/03/08 1,075 1,085 1,070 1,078 4,200
2004/03/05 1,059 1,060 1,050 1,060 3,200
2004/03/04 1,050 1,060 1,044 1,060 5,300
2004/03/03 1,031 1,049 1,030 1,047 2,300
2004/03/02 1,040 1,040 1,034 1,034 2,900
2004/03/01 1,001 1,038 1,001 1,038 11,800
2004/02/27 1,029 1,040 1,028 1,040 2,100
2004/02/26 1,013 1,028 1,013 1,028 1,300
2004/02/25 1,022 1,030 1,016 1,016 4,000
2004/02/24 1,030 1,034 1,012 1,020 6,000
2004/02/23 1,026 1,027 1,001 1,012 12,900
2004/02/20 1,045 1,045 1,030 1,030 9,200
2004/02/19 1,043 1,045 1,041 1,045 2,700
2004/02/18 1,049 1,049 1,045 1,045 2,200
2004/02/17 1,055 1,055 1,049 1,049 1,900
2004/02/16 1,060 1,063 1,055 1,056 9,000
2004/02/13 1,050 1,055 1,046 1,055 7,500
2004/02/12 1,048 1,049 1,034 1,049 2,900
2004/02/10 1,046 1,046 1,032 1,040 2,400
2004/02/09 1,048 1,048 1,030 1,046 3,700
2004/02/06 1,040 1,045 1,040 1,045 600
2004/02/05 1,040 1,044 1,032 1,038 1,200
2004/02/04 1,040 1,040 1,031 1,040 1,100
2004/02/03 1,040 1,040 1,035 1,040 1,100
2004/02/02 1,025 1,050 1,025 1,050 10,200
2004/01/30 1,050 1,050 1,020 1,049 1,800
2004/01/29 1,030 1,049 1,030 1,049 2,900
2004/01/28 1,030 1,030 1,010 1,030 1,200
2004/01/27 1,051 1,051 1,000 1,050 9,200
2004/01/26 1,040 1,047 1,040 1,047 3,400
2004/01/23 1,039 1,040 1,035 1,040 3,500
2004/01/22 1,033 1,040 1,033 1,040 3,600
2004/01/21 1,030 1,034 1,030 1,034 1,900
2004/01/20 1,030 1,035 1,030 1,030 2,800
2004/01/19 1,020 1,029 1,020 1,029 7,500
2004/01/16 1,013 1,019 1,012 1,019 3,200
2004/01/15 1,014 1,014 1,004 1,013 5,000
2004/01/14 1,010 1,015 1,002 1,015 3,200
2004/01/13 1,009 1,009 1,001 1,009 6,200
2004/01/09 1,005 1,007 999 1,006 3,300
2004/01/08 1,008 1,008 995 1,005 6,500
2004/01/07 1,001 1,008 999 999 5,000
2004/01/06 1,007 1,007 999 1,000 4,900
2004/01/05 1,000 1,009 990 990 2,100

このページの先頭へ