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 |
---|---|---|---|---|---|
2011/12/30 | 700 | 701 | 699 | 700 | 1,900 |
2011/12/29 | 700 | 701 | 695 | 699 | 2,100 |
2011/12/28 | 695 | 697 | 693 | 695 | 1,800 |
2011/12/27 | 697 | 700 | 691 | 696 | 4,700 |
2011/12/26 | 695 | 696 | 690 | 692 | 6,000 |
2011/12/22 | 697 | 702 | 697 | 700 | 3,100 |
2011/12/21 | 700 | 702 | 698 | 699 | 5,100 |
2011/12/20 | 697 | 701 | 697 | 700 | 4,700 |
2011/12/19 | 700 | 701 | 697 | 700 | 6,700 |
2011/12/16 | 699 | 700 | 697 | 697 | 4,600 |
2011/12/15 | 697 | 698 | 696 | 698 | 4,300 |
2011/12/14 | 695 | 699 | 693 | 699 | 3,500 |
2011/12/13 | 690 | 694 | 690 | 694 | 2,800 |
2011/12/12 | 699 | 699 | 692 | 693 | 1,500 |
2011/12/09 | 687 | 690 | 687 | 690 | 7,500 |
2011/12/08 | 687 | 691 | 687 | 687 | 2,000 |
2011/12/07 | 687 | 692 | 687 | 692 | 2,300 |
2011/12/06 | 689 | 689 | 686 | 687 | 2,100 |
2011/12/05 | 690 | 695 | 686 | 689 | 2,800 |
2011/12/02 | 692 | 692 | 686 | 687 | 2,700 |
2011/12/01 | 694 | 694 | 685 | 686 | 1,500 |
2011/11/30 | 687 | 689 | 684 | 687 | 2,300 |
2011/11/29 | 688 | 688 | 683 | 687 | 2,600 |
2011/11/28 | 681 | 687 | 681 | 683 | 1,600 |
2011/11/25 | 682 | 683 | 681 | 681 | 1,100 |
2011/11/24 | 689 | 689 | 683 | 683 | 1,700 |
2011/11/22 | 687 | 689 | 686 | 689 | 1,600 |
2011/11/21 | 686 | 690 | 686 | 689 | 400 |
2011/11/18 | 686 | 688 | 686 | 686 | 500 |
2011/11/17 | 691 | 691 | 685 | 686 | 3,200 |
2011/11/16 | 683 | 690 | 681 | 688 | 2,200 |
2011/11/15 | 685 | 685 | 682 | 684 | 4,200 |
2011/11/14 | 687 | 687 | 686 | 686 | 2,000 |
2011/11/11 | 685 | 690 | 683 | 690 | 1,700 |
2011/11/10 | 688 | 692 | 683 | 687 | 2,900 |
2011/11/09 | 690 | 692 | 687 | 692 | 2,800 |
2011/11/08 | 686 | 688 | 686 | 687 | 1,600 |
2011/11/07 | 684 | 695 | 684 | 695 | 1,100 |
2011/11/04 | 696 | 696 | 688 | 693 | 2,200 |
2011/11/02 | 691 | 697 | 685 | 687 | 6,000 |
2011/11/01 | 698 | 699 | 695 | 699 | 1,700 |
2011/10/31 | 699 | 700 | 695 | 695 | 1,800 |
2011/10/28 | 699 | 702 | 694 | 698 | 7,400 |
2011/10/27 | 691 | 698 | 691 | 691 | 4,600 |
2011/10/26 | 691 | 697 | 690 | 691 | 2,300 |
2011/10/25 | 692 | 699 | 691 | 691 | 2,900 |
2011/10/24 | 695 | 698 | 693 | 698 | 1,900 |
2011/10/21 | 686 | 695 | 685 | 685 | 2,400 |
2011/10/20 | 690 | 695 | 689 | 689 | 700 |
2011/10/19 | 695 | 699 | 690 | 692 | 1,300 |
2011/10/18 | 687 | 698 | 685 | 685 | 3,200 |
2011/10/17 | 691 | 695 | 681 | 695 | 1,900 |
2011/10/14 | 686 | 692 | 686 | 687 | 3,100 |
2011/10/13 | 692 | 693 | 685 | 693 | 1,600 |
2011/10/12 | 681 | 689 | 681 | 685 | 4,100 |
2011/10/11 | 683 | 684 | 681 | 682 | 4,100 |
2011/10/07 | 685 | 690 | 682 | 682 | 6,900 |
2011/10/06 | 688 | 690 | 686 | 686 | 1,900 |
2011/10/05 | 686 | 691 | 683 | 688 | 6,400 |
2011/10/04 | 695 | 695 | 686 | 686 | 4,500 |
2011/10/03 | 700 | 707 | 695 | 695 | 12,400 |
2011/09/30 | 708 | 709 | 704 | 706 | 9,600 |
2011/09/29 | 708 | 708 | 703 | 708 | 8,300 |
2011/09/28 | 700 | 719 | 698 | 705 | 83,200 |
2011/09/27 | 721 | 727 | 718 | 727 | 88,800 |
2011/09/26 | 720 | 723 | 718 | 720 | 14,400 |
2011/09/22 | 716 | 721 | 716 | 721 | 8,600 |
2011/09/21 | 716 | 724 | 716 | 719 | 7,800 |
2011/09/20 | 720 | 722 | 719 | 719 | 25,600 |
2011/09/16 | 720 | 722 | 718 | 722 | 5,400 |
2011/09/15 | 719 | 719 | 716 | 718 | 5,500 |
2011/09/14 | 712 | 720 | 712 | 715 | 2,000 |
2011/09/13 | 714 | 715 | 711 | 715 | 5,900 |
2011/09/12 | 710 | 717 | 710 | 717 | 5,000 |
2011/09/09 | 725 | 726 | 722 | 725 | 10,200 |
2011/09/08 | 725 | 725 | 722 | 724 | 4,600 |
2011/09/07 | 724 | 725 | 716 | 725 | 4,100 |
2011/09/06 | 723 | 725 | 715 | 725 | 2,100 |
2011/09/05 | 725 | 725 | 720 | 724 | 2,800 |
2011/09/02 | 721 | 724 | 719 | 724 | 5,200 |
2011/09/01 | 720 | 720 | 719 | 720 | 2,900 |
2011/08/31 | 718 | 718 | 716 | 718 | 2,700 |
2011/08/30 | 715 | 719 | 715 | 719 | 5,500 |
2011/08/29 | 710 | 714 | 710 | 714 | 8,100 |
2011/08/26 | 709 | 710 | 705 | 710 | 2,400 |
2011/08/25 | 709 | 709 | 706 | 706 | 4,900 |
2011/08/24 | 705 | 709 | 705 | 708 | 3,000 |
2011/08/23 | 708 | 708 | 707 | 707 | 2,300 |
2011/08/22 | 704 | 710 | 703 | 704 | 3,800 |
2011/08/19 | 698 | 706 | 695 | 706 | 3,800 |
2011/08/18 | 705 | 709 | 705 | 709 | 2,200 |
2011/08/17 | 704 | 709 | 704 | 709 | 1,900 |
2011/08/16 | 707 | 710 | 706 | 709 | 4,400 |
2011/08/15 | 704 | 709 | 704 | 709 | 5,200 |
2011/08/12 | 700 | 704 | 695 | 704 | 4,500 |
2011/08/11 | 690 | 700 | 681 | 699 | 2,200 |
2011/08/10 | 695 | 701 | 691 | 698 | 4,000 |
2011/08/09 | 682 | 695 | 675 | 686 | 8,500 |
2011/08/08 | 692 | 695 | 688 | 691 | 5,500 |
2011/08/05 | 699 | 700 | 692 | 692 | 5,900 |
2011/08/04 | 700 | 706 | 700 | 703 | 2,100 |
2011/08/03 | 701 | 702 | 698 | 700 | 6,500 |
2011/08/02 | 706 | 706 | 702 | 702 | 1,500 |
2011/08/01 | 703 | 704 | 701 | 704 | 3,600 |
2011/07/29 | 706 | 707 | 703 | 703 | 2,100 |
2011/07/28 | 710 | 710 | 702 | 710 | 8,000 |
2011/07/27 | 713 | 713 | 707 | 707 | 22,500 |
2011/07/26 | 715 | 715 | 706 | 709 | 1,900 |
2011/07/25 | 710 | 712 | 705 | 705 | 4,600 |
2011/07/22 | 713 | 715 | 711 | 711 | 3,500 |
2011/07/21 | 714 | 714 | 710 | 710 | 2,700 |
2011/07/20 | 710 | 713 | 710 | 710 | 14,300 |
2011/07/19 | 710 | 711 | 709 | 710 | 3,000 |
2011/07/15 | 713 | 713 | 710 | 711 | 5,000 |
2011/07/14 | 715 | 715 | 712 | 714 | 9,600 |
2011/07/13 | 700 | 709 | 700 | 708 | 3,700 |
2011/07/12 | 700 | 708 | 700 | 708 | 39,200 |
2011/07/11 | 706 | 710 | 704 | 709 | 6,000 |
2011/07/08 | 705 | 706 | 700 | 700 | 4,600 |
2011/07/07 | 700 | 703 | 700 | 703 | 5,500 |
2011/07/06 | 699 | 700 | 698 | 700 | 5,200 |
2011/07/05 | 695 | 700 | 695 | 698 | 5,100 |
2011/07/04 | 690 | 698 | 690 | 695 | 4,400 |
2011/07/01 | 690 | 690 | 684 | 690 | 5,400 |
2011/06/30 | 689 | 690 | 686 | 690 | 3,200 |
2011/06/29 | 688 | 688 | 685 | 685 | 2,700 |
2011/06/28 | 687 | 687 | 681 | 686 | 1,600 |
2011/06/27 | 684 | 686 | 681 | 684 | 3,000 |
2011/06/24 | 687 | 687 | 681 | 684 | 900 |
2011/06/23 | 680 | 683 | 677 | 678 | 3,100 |
2011/06/22 | 682 | 685 | 682 | 685 | 2,200 |
2011/06/21 | 674 | 680 | 674 | 680 | 1,700 |
2011/06/20 | 673 | 678 | 673 | 673 | 3,800 |
2011/06/17 | 678 | 678 | 671 | 671 | 1,600 |
2011/06/16 | 679 | 679 | 671 | 671 | 3,000 |
2011/06/15 | 677 | 678 | 675 | 678 | 5,000 |
2011/06/14 | 673 | 675 | 672 | 675 | 3,600 |
2011/06/13 | 671 | 672 | 669 | 672 | 700 |
2011/06/10 | 672 | 673 | 666 | 666 | 7,000 |
2011/06/09 | 665 | 668 | 665 | 666 | 1,300 |
2011/06/08 | 667 | 669 | 666 | 666 | 2,400 |
2011/06/07 | 667 | 669 | 666 | 667 | 1,100 |
2011/06/06 | 667 | 668 | 667 | 668 | 1,000 |
2011/06/03 | 670 | 673 | 666 | 666 | 3,500 |
2011/06/02 | 673 | 673 | 669 | 670 | 2,300 |
2011/06/01 | 670 | 674 | 670 | 673 | 500 |
2011/05/31 | 670 | 672 | 668 | 670 | 1,700 |
2011/05/30 | 661 | 670 | 661 | 670 | 2,200 |
2011/05/27 | 675 | 676 | 668 | 668 | 1,400 |
2011/05/26 | 667 | 675 | 667 | 675 | 1,300 |
2011/05/25 | 676 | 676 | 666 | 667 | 800 |
2011/05/24 | 665 | 676 | 665 | 676 | 1,900 |
2011/05/23 | 671 | 671 | 666 | 666 | 2,200 |
2011/05/20 | 668 | 673 | 668 | 671 | 800 |
2011/05/19 | 667 | 673 | 667 | 668 | 1,500 |
2011/05/18 | 668 | 672 | 668 | 672 | 1,800 |
2011/05/17 | 666 | 673 | 666 | 666 | 2,800 |
2011/05/16 | 670 | 670 | 666 | 670 | 2,200 |
2011/05/13 | 674 | 674 | 670 | 671 | 4,300 |
2011/05/12 | 670 | 690 | 670 | 678 | 6,400 |
2011/05/11 | 672 | 673 | 670 | 672 | 2,600 |
2011/05/10 | 666 | 672 | 666 | 672 | 2,900 |
2011/05/09 | 668 | 668 | 665 | 668 | 3,200 |
2011/05/06 | 666 | 668 | 665 | 668 | 2,800 |
2011/05/02 | 666 | 668 | 661 | 662 | 4,000 |
2011/04/28 | 660 | 663 | 658 | 661 | 4,100 |
2011/04/27 | 655 | 660 | 655 | 660 | 1,600 |
2011/04/26 | 656 | 664 | 653 | 653 | 3,200 |
2011/04/25 | 665 | 665 | 652 | 662 | 3,500 |
2011/04/22 | 656 | 660 | 656 | 659 | 1,200 |
2011/04/21 | 661 | 661 | 655 | 658 | 2,800 |
2011/04/20 | 665 | 665 | 661 | 661 | 2,800 |
2011/04/19 | 666 | 666 | 658 | 660 | 4,900 |
2011/04/18 | 663 | 663 | 655 | 660 | 2,700 |
2011/04/15 | 653 | 667 | 653 | 664 | 3,700 |
2011/04/14 | 662 | 665 | 645 | 661 | 9,500 |
2011/04/13 | 661 | 665 | 661 | 662 | 1,700 |
2011/04/12 | 660 | 666 | 653 | 664 | 2,500 |
2011/04/11 | 661 | 678 | 661 | 670 | 3,500 |
2011/04/08 | 657 | 674 | 655 | 670 | 5,600 |
2011/04/07 | 652 | 658 | 652 | 657 | 2,800 |
2011/04/06 | 659 | 659 | 646 | 652 | 5,900 |
2011/04/05 | 657 | 660 | 650 | 655 | 3,600 |
2011/04/04 | 655 | 661 | 650 | 657 | 5,500 |
2011/04/01 | 670 | 672 | 654 | 655 | 12,500 |
2011/03/31 | 677 | 677 | 670 | 671 | 4,800 |
2011/03/30 | 674 | 675 | 671 | 675 | 7,300 |
2011/03/29 | 660 | 676 | 660 | 674 | 31,800 |
2011/03/28 | 680 | 685 | 666 | 685 | 97,500 |
2011/03/25 | 684 | 691 | 679 | 683 | 20,800 |
2011/03/24 | 692 | 692 | 688 | 688 | 11,000 |
2011/03/23 | 687 | 695 | 687 | 688 | 6,500 |
2011/03/22 | 676 | 694 | 676 | 686 | 9,300 |
2011/03/18 | 661 | 691 | 661 | 684 | 8,700 |
2011/03/17 | 600 | 660 | 600 | 660 | 13,400 |
2011/03/16 | 561 | 610 | 561 | 609 | 11,500 |
2011/03/15 | 650 | 650 | 550 | 571 | 26,400 |
2011/03/14 | 635 | 679 | 635 | 650 | 20,400 |
2011/03/11 | 718 | 718 | 710 | 710 | 14,700 |
2011/03/10 | 719 | 721 | 718 | 718 | 4,800 |
2011/03/09 | 724 | 726 | 718 | 718 | 4,400 |
2011/03/08 | 719 | 722 | 718 | 720 | 5,300 |
2011/03/07 | 724 | 724 | 716 | 719 | 4,500 |
2011/03/04 | 725 | 725 | 720 | 725 | 4,100 |
2011/03/03 | 717 | 725 | 717 | 725 | 2,400 |
2011/03/02 | 711 | 719 | 711 | 715 | 4,300 |
2011/03/01 | 720 | 720 | 717 | 718 | 4,800 |
2011/02/28 | 711 | 719 | 711 | 715 | 4,500 |
2011/02/25 | 705 | 721 | 705 | 721 | 4,400 |
2011/02/24 | 715 | 715 | 709 | 709 | 8,100 |
2011/02/23 | 720 | 722 | 716 | 716 | 4,100 |
2011/02/22 | 722 | 722 | 720 | 721 | 4,900 |
2011/02/21 | 719 | 724 | 719 | 722 | 6,400 |
2011/02/18 | 720 | 720 | 718 | 718 | 1,500 |
2011/02/17 | 715 | 719 | 715 | 719 | 3,800 |
2011/02/16 | 714 | 716 | 714 | 716 | 3,300 |
2011/02/15 | 713 | 716 | 710 | 715 | 4,100 |
2011/02/14 | 710 | 717 | 710 | 715 | 7,000 |
2011/02/10 | 702 | 709 | 702 | 709 | 2,600 |
2011/02/09 | 702 | 705 | 702 | 704 | 4,200 |
2011/02/08 | 704 | 705 | 702 | 703 | 3,900 |
2011/02/07 | 702 | 704 | 702 | 704 | 3,600 |
2011/02/04 | 703 | 703 | 701 | 702 | 2,900 |
2011/02/03 | 701 | 702 | 701 | 702 | 2,400 |
2011/02/02 | 704 | 704 | 700 | 700 | 3,300 |
2011/02/01 | 705 | 705 | 699 | 700 | 4,500 |
2011/01/31 | 700 | 705 | 697 | 702 | 4,600 |
2011/01/28 | 704 | 704 | 700 | 700 | 2,100 |
2011/01/27 | 700 | 704 | 700 | 703 | 1,700 |
2011/01/26 | 706 | 706 | 700 | 700 | 2,000 |
2011/01/25 | 701 | 707 | 700 | 705 | 6,700 |
2011/01/24 | 700 | 701 | 698 | 701 | 4,100 |
2011/01/21 | 699 | 701 | 699 | 700 | 2,300 |
2011/01/20 | 701 | 701 | 699 | 699 | 2,000 |
2011/01/19 | 700 | 701 | 699 | 701 | 2,300 |
2011/01/18 | 698 | 700 | 697 | 700 | 2,400 |
2011/01/17 | 699 | 700 | 696 | 698 | 3,700 |
2011/01/14 | 695 | 698 | 695 | 696 | 4,800 |
2011/01/13 | 700 | 700 | 695 | 698 | 4,500 |
2011/01/12 | 699 | 700 | 698 | 698 | 3,900 |
2011/01/11 | 699 | 699 | 694 | 698 | 4,200 |
2011/01/07 | 695 | 696 | 693 | 693 | 4,200 |
2011/01/06 | 691 | 694 | 690 | 693 | 1,800 |
2011/01/05 | 692 | 695 | 690 | 691 | 6,600 |
2011/01/04 | 695 | 699 | 693 | 693 | 5,200 |