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
2007/12/28 900 900 893 893 3,600
2007/12/27 893 900 890 896 4,000
2007/12/26 881 895 881 893 3,000
2007/12/25 878 893 877 877 5,300
2007/12/21 896 900 890 898 8,100
2007/12/20 899 900 897 900 6,500
2007/12/19 898 900 898 898 6,000
2007/12/18 900 900 893 898 5,700
2007/12/17 896 900 890 899 17,700
2007/12/14 915 916 911 914 18,100
2007/12/13 924 925 920 921 9,100
2007/12/12 925 928 921 924 4,900
2007/12/11 929 933 925 925 4,800
2007/12/10 930 934 926 929 6,100
2007/12/07 933 936 929 930 6,700
2007/12/06 936 939 930 935 5,000
2007/12/05 931 935 930 935 3,400
2007/12/04 939 939 932 932 5,800
2007/12/03 931 938 931 935 3,400
2007/11/30 927 947 926 937 7,500
2007/11/29 925 937 925 933 5,300
2007/11/28 925 929 924 925 4,800
2007/11/27 919 940 919 928 4,400
2007/11/26 938 948 938 941 3,900
2007/11/22 941 942 932 938 3,300
2007/11/21 937 944 933 934 3,200
2007/11/20 940 940 918 933 4,000
2007/11/19 950 950 938 949 3,200
2007/11/16 965 965 951 951 5,500
2007/11/15 967 970 955 970 9,300
2007/11/14 911 947 910 947 5,100
2007/11/13 903 909 898 907 6,400
2007/11/12 921 925 915 916 6,800
2007/11/09 936 940 930 940 3,100
2007/11/08 964 964 942 942 4,900
2007/11/07 979 979 961 974 7,400
2007/11/06 975 976 971 975 3,600
2007/11/05 969 972 969 970 2,300
2007/11/02 968 972 967 969 3,800
2007/11/01 967 970 967 970 5,500
2007/10/31 958 964 953 964 7,900
2007/10/30 945 960 945 960 9,600
2007/10/29 950 967 950 965 14,500
2007/10/26 955 955 949 950 2,700
2007/10/25 949 954 949 950 4,000
2007/10/24 957 959 954 958 3,300
2007/10/23 952 954 951 954 2,700
2007/10/22 953 954 950 954 3,100
2007/10/19 960 961 957 959 2,500
2007/10/18 960 964 951 964 6,700
2007/10/17 970 970 952 956 6,900
2007/10/16 953 960 953 954 2,200
2007/10/15 960 960 951 953 6,700
2007/10/12 948 955 948 954 7,000
2007/10/11 944 950 942 950 4,700
2007/10/10 950 954 945 945 3,800
2007/10/09 945 953 945 949 4,700
2007/10/05 947 957 947 955 2,500
2007/10/04 941 957 941 957 3,500
2007/10/03 959 961 957 960 4,600
2007/10/02 962 970 960 966 4,200
2007/10/01 952 963 949 955 5,000
2007/09/28 965 966 944 965 6,800
2007/09/27 938 965 938 965 12,400
2007/09/26 915 937 893 936 21,900
2007/09/25 959 960 925 925 34,000
2007/09/21 995 1,001 980 980 53,000
2007/09/20 1,003 1,004 996 1,002 12,500
2007/09/19 999 1,008 999 1,005 9,200
2007/09/18 999 999 994 994 5,000
2007/09/14 1,015 1,015 990 995 18,300
2007/09/13 998 998 985 991 8,600
2007/09/12 995 999 992 998 5,900
2007/09/11 985 998 985 996 4,800
2007/09/10 979 995 973 990 7,800
2007/09/07 998 1,006 996 999 5,900
2007/09/06 997 1,009 997 998 4,800
2007/09/05 1,008 1,014 998 1,008 7,500
2007/09/04 1,016 1,016 998 998 6,500
2007/09/03 985 1,020 985 1,012 12,300
2007/08/31 966 983 962 983 6,800
2007/08/30 960 966 954 966 9,100
2007/08/29 937 949 930 945 7,500
2007/08/28 939 944 939 944 6,700
2007/08/27 925 950 925 937 18,900
2007/08/24 900 925 898 925 19,000
2007/08/23 870 887 855 887 22,800
2007/08/22 855 878 848 860 59,800
2007/08/21 950 956 904 905 66,300
2007/08/20 926 981 926 968 45,900
2007/08/17 1,035 1,035 1,026 1,026 7,500
2007/08/16 1,044 1,044 1,030 1,038 6,200
2007/08/15 1,055 1,055 1,040 1,049 7,500
2007/08/14 1,037 1,053 1,032 1,053 7,900
2007/08/13 1,034 1,036 1,029 1,036 5,300
2007/08/10 1,054 1,054 1,039 1,039 9,300
2007/08/09 1,056 1,056 1,049 1,055 4,800
2007/08/08 1,057 1,060 1,055 1,055 3,400
2007/08/07 1,055 1,059 1,055 1,057 1,100
2007/08/06 1,045 1,063 1,045 1,054 6,900
2007/08/03 1,055 1,055 1,049 1,053 2,700
2007/08/02 1,050 1,059 1,047 1,055 6,400
2007/08/01 1,060 1,060 1,045 1,050 3,200
2007/07/31 1,065 1,065 1,052 1,063 3,500
2007/07/30 1,040 1,064 1,038 1,064 9,100
2007/07/27 1,050 1,051 1,045 1,048 6,600
2007/07/26 1,051 1,053 1,051 1,051 4,100
2007/07/25 1,053 1,057 1,052 1,052 2,200
2007/07/24 1,058 1,059 1,055 1,055 3,800
2007/07/23 1,060 1,061 1,052 1,055 6,400
2007/07/20 1,056 1,063 1,056 1,062 3,400
2007/07/19 1,052 1,060 1,052 1,058 4,000
2007/07/18 1,061 1,063 1,055 1,056 6,900
2007/07/17 1,063 1,063 1,060 1,061 4,600
2007/07/13 1,069 1,069 1,062 1,067 6,900
2007/07/12 1,060 1,064 1,060 1,064 4,900
2007/07/11 1,070 1,070 1,061 1,063 5,800
2007/07/10 1,070 1,070 1,065 1,070 4,400
2007/07/09 1,065 1,068 1,065 1,068 3,300
2007/07/06 1,070 1,070 1,063 1,065 3,500
2007/07/05 1,063 1,067 1,062 1,067 3,500
2007/07/04 1,061 1,064 1,060 1,063 4,600
2007/07/03 1,055 1,061 1,055 1,061 6,900
2007/07/02 1,055 1,060 1,052 1,054 8,500
2007/06/29 1,050 1,055 1,050 1,055 5,500
2007/06/28 1,049 1,050 1,045 1,050 4,200
2007/06/27 1,046 1,048 1,041 1,041 5,600
2007/06/26 1,042 1,046 1,042 1,043 1,900
2007/06/25 1,043 1,045 1,042 1,043 4,700
2007/06/22 1,047 1,047 1,043 1,043 1,700
2007/06/21 1,048 1,049 1,045 1,046 2,800
2007/06/20 1,049 1,050 1,042 1,049 7,700
2007/06/19 1,046 1,048 1,043 1,044 3,900
2007/06/18 1,043 1,045 1,041 1,043 3,800
2007/06/15 1,038 1,041 1,035 1,041 8,100
2007/06/14 1,038 1,039 1,036 1,039 2,400
2007/06/13 1,036 1,038 1,033 1,034 3,100
2007/06/12 1,040 1,043 1,035 1,035 4,300
2007/06/11 1,042 1,043 1,038 1,041 2,100
2007/06/08 1,042 1,042 1,035 1,035 9,500
2007/06/07 1,042 1,042 1,036 1,039 3,200
2007/06/06 1,042 1,042 1,035 1,037 5,400
2007/06/05 1,040 1,041 1,036 1,038 5,800
2007/06/04 1,040 1,041 1,037 1,037 5,900
2007/06/01 1,031 1,037 1,030 1,037 5,100
2007/05/31 1,027 1,033 1,026 1,031 4,000
2007/05/30 1,030 1,034 1,027 1,027 2,200
2007/05/29 1,030 1,030 1,026 1,030 2,600
2007/05/28 1,024 1,029 1,024 1,024 2,500
2007/05/25 1,029 1,033 1,024 1,024 5,600
2007/05/24 1,032 1,035 1,029 1,029 5,100
2007/05/23 1,034 1,039 1,033 1,038 4,100
2007/05/22 1,031 1,037 1,030 1,035 3,000
2007/05/21 1,034 1,042 1,029 1,035 2,900
2007/05/18 1,034 1,039 1,029 1,030 5,000
2007/05/17 1,034 1,035 1,030 1,034 5,600
2007/05/16 1,038 1,039 1,033 1,034 4,100
2007/05/15 1,040 1,043 1,037 1,037 9,900
2007/05/14 1,037 1,049 1,033 1,037 8,800
2007/05/11 1,044 1,045 1,037 1,045 5,700
2007/05/10 1,042 1,046 1,042 1,045 4,700
2007/05/09 1,039 1,044 1,039 1,042 3,000
2007/05/08 1,037 1,039 1,034 1,039 1,200
2007/05/07 1,026 1,040 1,026 1,038 3,400
2007/05/02 1,026 1,030 1,022 1,026 4,600
2007/05/01 1,026 1,029 1,025 1,025 2,100
2007/04/27 1,018 1,026 1,018 1,026 4,500
2007/04/26 1,019 1,027 1,017 1,018 5,600
2007/04/25 1,018 1,020 1,016 1,017 4,800
2007/04/24 1,020 1,020 1,017 1,019 1,400
2007/04/23 1,022 1,029 1,016 1,017 8,500
2007/04/20 1,029 1,029 1,021 1,022 3,600
2007/04/19 1,030 1,035 1,020 1,021 8,400
2007/04/18 1,037 1,039 1,030 1,035 3,200
2007/04/17 1,033 1,035 1,030 1,030 3,500
2007/04/16 1,032 1,037 1,032 1,033 3,600
2007/04/13 1,049 1,049 1,031 1,032 8,900
2007/04/12 1,036 1,044 1,035 1,044 2,900
2007/04/11 1,041 1,044 1,036 1,038 4,200
2007/04/10 1,040 1,050 1,040 1,042 2,100
2007/04/09 1,033 1,048 1,033 1,048 5,300
2007/04/06 1,039 1,039 1,031 1,031 4,600
2007/04/05 1,036 1,039 1,036 1,037 2,800
2007/04/04 1,030 1,052 1,027 1,049 5,400
2007/04/03 1,051 1,055 1,042 1,042 7,700
2007/04/02 1,064 1,066 1,050 1,050 10,700
2007/03/30 1,065 1,074 1,065 1,066 6,000
2007/03/29 1,073 1,073 1,062 1,068 7,500
2007/03/28 1,076 1,082 1,070 1,074 15,400
2007/03/27 1,089 1,090 1,074 1,075 39,400
2007/03/26 1,093 1,098 1,093 1,098 69,000
2007/03/23 1,095 1,096 1,091 1,094 19,500
2007/03/22 1,091 1,095 1,090 1,091 15,900
2007/03/20 1,086 1,095 1,085 1,091 12,300
2007/03/19 1,097 1,098 1,085 1,086 15,600
2007/03/16 1,099 1,102 1,095 1,097 10,300
2007/03/15 1,106 1,106 1,099 1,101 9,300
2007/03/14 1,099 1,100 1,095 1,097 18,300
2007/03/13 1,105 1,110 1,104 1,104 9,200
2007/03/12 1,095 1,102 1,095 1,102 5,400
2007/03/09 1,097 1,104 1,095 1,095 12,100
2007/03/08 1,090 1,097 1,089 1,093 4,200
2007/03/07 1,087 1,097 1,084 1,088 9,800
2007/03/06 1,065 1,084 1,065 1,084 6,000
2007/03/05 1,081 1,085 1,070 1,070 14,600
2007/03/02 1,089 1,094 1,085 1,085 6,900
2007/03/01 1,080 1,088 1,080 1,086 7,300
2007/02/28 1,061 1,090 1,057 1,080 12,200
2007/02/27 1,104 1,104 1,096 1,100 6,400
2007/02/26 1,100 1,104 1,099 1,103 8,900
2007/02/23 1,098 1,104 1,098 1,103 6,500
2007/02/22 1,098 1,099 1,094 1,097 4,800
2007/02/21 1,095 1,098 1,090 1,098 7,700
2007/02/20 1,080 1,093 1,079 1,085 11,600
2007/02/19 1,075 1,080 1,068 1,075 5,900
2007/02/16 1,068 1,072 1,066 1,066 7,300
2007/02/15 1,065 1,069 1,060 1,066 11,400
2007/02/14 1,063 1,065 1,055 1,064 19,700
2007/02/13 1,065 1,070 1,061 1,062 12,800
2007/02/09 1,065 1,069 1,062 1,063 7,900
2007/02/08 1,067 1,068 1,062 1,065 4,100
2007/02/07 1,068 1,068 1,060 1,061 4,900
2007/02/06 1,060 1,066 1,060 1,062 5,200
2007/02/05 1,065 1,066 1,060 1,062 7,900
2007/02/02 1,065 1,065 1,060 1,063 5,500
2007/02/01 1,062 1,067 1,057 1,064 3,200
2007/01/31 1,068 1,068 1,060 1,060 6,300
2007/01/30 1,064 1,068 1,058 1,068 5,500
2007/01/29 1,063 1,064 1,060 1,060 3,200
2007/01/26 1,065 1,069 1,060 1,061 6,000
2007/01/25 1,065 1,068 1,061 1,061 7,300
2007/01/24 1,064 1,070 1,058 1,065 5,900
2007/01/23 1,060 1,063 1,059 1,060 4,100
2007/01/22 1,058 1,064 1,057 1,062 6,900
2007/01/19 1,056 1,059 1,056 1,057 3,100
2007/01/18 1,058 1,059 1,054 1,055 9,200
2007/01/17 1,057 1,057 1,045 1,054 12,700
2007/01/16 1,054 1,059 1,050 1,059 8,200
2007/01/15 1,060 1,063 1,049 1,054 15,300
2007/01/12 1,045 1,059 1,045 1,056 7,700
2007/01/11 1,051 1,055 1,045 1,045 9,600
2007/01/10 1,059 1,059 1,051 1,053 4,800
2007/01/09 1,050 1,059 1,050 1,059 9,000
2007/01/05 1,057 1,057 1,050 1,056 5,900
2007/01/04 1,053 1,058 1,046 1,056 4,100

このページの先頭へ