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 |
---|---|---|---|---|---|
2014/12/30 | 875 | 876 | 874 | 875 | 10,900 |
2014/12/29 | 870 | 874 | 870 | 874 | 11,100 |
2014/12/26 | 868 | 869 | 867 | 869 | 12,200 |
2014/12/25 | 864 | 865 | 862 | 864 | 10,100 |
2014/12/24 | 863 | 864 | 861 | 864 | 13,500 |
2014/12/22 | 863 | 864 | 861 | 863 | 9,500 |
2014/12/19 | 863 | 864 | 861 | 863 | 11,800 |
2014/12/18 | 863 | 865 | 862 | 862 | 12,800 |
2014/12/17 | 863 | 863 | 861 | 861 | 7,900 |
2014/12/16 | 865 | 866 | 862 | 862 | 7,800 |
2014/12/15 | 868 | 869 | 866 | 866 | 9,900 |
2014/12/12 | 860 | 866 | 860 | 863 | 14,200 |
2014/12/11 | 862 | 867 | 861 | 862 | 6,000 |
2014/12/10 | 866 | 868 | 862 | 865 | 7,400 |
2014/12/09 | 870 | 874 | 867 | 868 | 6,000 |
2014/12/08 | 872 | 875 | 872 | 875 | 7,700 |
2014/12/05 | 872 | 875 | 871 | 871 | 6,300 |
2014/12/04 | 872 | 873 | 868 | 871 | 8,200 |
2014/12/03 | 874 | 874 | 873 | 873 | 5,600 |
2014/12/02 | 871 | 872 | 869 | 872 | 10,000 |
2014/12/01 | 870 | 871 | 868 | 869 | 12,700 |
2014/11/28 | 866 | 868 | 866 | 868 | 5,400 |
2014/11/27 | 865 | 867 | 864 | 866 | 2,700 |
2014/11/26 | 865 | 869 | 864 | 865 | 5,600 |
2014/11/25 | 863 | 869 | 863 | 864 | 5,900 |
2014/11/21 | 857 | 865 | 857 | 862 | 5,700 |
2014/11/20 | 863 | 864 | 860 | 860 | 7,000 |
2014/11/19 | 866 | 867 | 861 | 863 | 8,200 |
2014/11/18 | 863 | 868 | 862 | 866 | 11,800 |
2014/11/17 | 862 | 868 | 858 | 864 | 9,800 |
2014/11/14 | 873 | 873 | 867 | 867 | 10,300 |
2014/11/13 | 869 | 872 | 866 | 870 | 7,900 |
2014/11/12 | 869 | 873 | 868 | 868 | 6,900 |
2014/11/11 | 870 | 872 | 869 | 871 | 8,800 |
2014/11/10 | 864 | 869 | 864 | 867 | 3,000 |
2014/11/07 | 870 | 874 | 866 | 870 | 3,400 |
2014/11/06 | 872 | 873 | 870 | 873 | 7,400 |
2014/11/05 | 868 | 871 | 865 | 869 | 6,800 |
2014/11/04 | 870 | 874 | 859 | 865 | 14,900 |
2014/10/31 | 864 | 867 | 860 | 867 | 9,700 |
2014/10/30 | 858 | 869 | 853 | 853 | 9,500 |
2014/10/29 | 858 | 860 | 857 | 860 | 2,500 |
2014/10/28 | 851 | 855 | 851 | 855 | 2,800 |
2014/10/27 | 840 | 850 | 840 | 848 | 5,600 |
2014/10/24 | 849 | 852 | 843 | 843 | 4,400 |
2014/10/23 | 848 | 850 | 846 | 849 | 3,200 |
2014/10/22 | 858 | 858 | 852 | 858 | 3,000 |
2014/10/21 | 851 | 856 | 844 | 852 | 7,500 |
2014/10/20 | 836 | 849 | 834 | 842 | 8,400 |
2014/10/17 | 830 | 832 | 829 | 829 | 11,000 |
2014/10/16 | 835 | 840 | 833 | 834 | 10,100 |
2014/10/15 | 853 | 853 | 835 | 839 | 8,300 |
2014/10/14 | 850 | 850 | 838 | 838 | 18,500 |
2014/10/10 | 854 | 857 | 850 | 852 | 11,300 |
2014/10/09 | 866 | 874 | 860 | 860 | 6,800 |
2014/10/08 | 865 | 867 | 865 | 865 | 6,000 |
2014/10/07 | 874 | 878 | 872 | 873 | 7,100 |
2014/10/06 | 873 | 879 | 872 | 875 | 4,100 |
2014/10/03 | 862 | 873 | 861 | 867 | 10,700 |
2014/10/02 | 873 | 873 | 864 | 864 | 9,200 |
2014/10/01 | 872 | 874 | 870 | 871 | 10,500 |
2014/09/30 | 877 | 878 | 871 | 875 | 12,800 |
2014/09/29 | 873 | 881 | 869 | 875 | 15,200 |
2014/09/26 | 868 | 882 | 863 | 875 | 83,900 |
2014/09/25 | 882 | 886 | 875 | 886 | 142,800 |
2014/09/24 | 887 | 891 | 886 | 886 | 34,200 |
2014/09/22 | 888 | 890 | 888 | 890 | 19,300 |
2014/09/19 | 886 | 890 | 886 | 888 | 15,400 |
2014/09/18 | 888 | 889 | 887 | 889 | 13,900 |
2014/09/17 | 887 | 887 | 884 | 886 | 10,500 |
2014/09/16 | 891 | 891 | 886 | 888 | 13,300 |
2014/09/12 | 900 | 900 | 892 | 895 | 22,400 |
2014/09/11 | 904 | 904 | 899 | 900 | 8,100 |
2014/09/10 | 900 | 900 | 897 | 900 | 9,500 |
2014/09/09 | 898 | 900 | 898 | 900 | 5,800 |
2014/09/08 | 895 | 900 | 893 | 898 | 10,600 |
2014/09/05 | 887 | 891 | 881 | 890 | 12,600 |
2014/09/04 | 881 | 885 | 880 | 884 | 8,400 |
2014/09/03 | 886 | 886 | 878 | 885 | 9,100 |
2014/09/02 | 873 | 887 | 872 | 887 | 11,600 |
2014/09/01 | 872 | 874 | 870 | 871 | 5,600 |
2014/08/29 | 870 | 873 | 870 | 872 | 4,400 |
2014/08/28 | 870 | 875 | 869 | 875 | 5,000 |
2014/08/27 | 858 | 868 | 858 | 868 | 6,800 |
2014/08/26 | 862 | 862 | 856 | 857 | 6,900 |
2014/08/25 | 854 | 863 | 854 | 855 | 18,300 |
2014/08/22 | 862 | 863 | 861 | 861 | 6,800 |
2014/08/21 | 862 | 862 | 860 | 862 | 8,600 |
2014/08/20 | 859 | 861 | 859 | 860 | 3,800 |
2014/08/19 | 861 | 862 | 858 | 860 | 6,100 |
2014/08/18 | 858 | 861 | 858 | 861 | 6,200 |
2014/08/15 | 861 | 861 | 858 | 859 | 3,900 |
2014/08/14 | 860 | 861 | 856 | 861 | 2,600 |
2014/08/13 | 862 | 862 | 854 | 860 | 8,200 |
2014/08/12 | 857 | 860 | 854 | 860 | 5,000 |
2014/08/11 | 852 | 855 | 852 | 855 | 3,000 |
2014/08/08 | 854 | 858 | 852 | 852 | 5,500 |
2014/08/07 | 854 | 857 | 853 | 855 | 4,900 |
2014/08/06 | 856 | 857 | 854 | 854 | 7,600 |
2014/08/05 | 856 | 857 | 855 | 856 | 5,400 |
2014/08/04 | 858 | 859 | 855 | 856 | 6,100 |
2014/08/01 | 855 | 859 | 854 | 855 | 5,200 |
2014/07/31 | 859 | 859 | 857 | 857 | 6,600 |
2014/07/30 | 856 | 859 | 856 | 859 | 8,300 |
2014/07/29 | 855 | 856 | 853 | 856 | 5,200 |
2014/07/28 | 855 | 856 | 853 | 854 | 5,500 |
2014/07/25 | 854 | 854 | 850 | 852 | 4,100 |
2014/07/24 | 846 | 854 | 846 | 852 | 5,100 |
2014/07/23 | 855 | 855 | 851 | 852 | 3,700 |
2014/07/22 | 853 | 855 | 847 | 851 | 9,300 |
2014/07/18 | 855 | 855 | 851 | 851 | 7,000 |
2014/07/17 | 852 | 854 | 851 | 851 | 3,400 |
2014/07/16 | 853 | 855 | 850 | 852 | 6,600 |
2014/07/15 | 854 | 854 | 850 | 853 | 7,000 |
2014/07/14 | 847 | 853 | 847 | 853 | 5,000 |
2014/07/11 | 846 | 848 | 845 | 847 | 6,200 |
2014/07/10 | 853 | 853 | 848 | 848 | 5,900 |
2014/07/09 | 854 | 854 | 850 | 850 | 6,600 |
2014/07/08 | 852 | 854 | 850 | 854 | 6,200 |
2014/07/07 | 850 | 853 | 849 | 852 | 10,400 |
2014/07/04 | 848 | 850 | 845 | 850 | 4,900 |
2014/07/03 | 850 | 850 | 843 | 847 | 11,100 |
2014/07/02 | 850 | 850 | 842 | 843 | 7,200 |
2014/07/01 | 848 | 848 | 846 | 847 | 6,400 |
2014/06/30 | 843 | 847 | 842 | 842 | 10,100 |
2014/06/27 | 842 | 842 | 840 | 841 | 5,400 |
2014/06/26 | 840 | 841 | 839 | 841 | 6,900 |
2014/06/25 | 840 | 840 | 835 | 835 | 8,000 |
2014/06/24 | 840 | 840 | 838 | 840 | 6,300 |
2014/06/23 | 837 | 839 | 837 | 839 | 3,300 |
2014/06/20 | 838 | 838 | 835 | 838 | 5,200 |
2014/06/19 | 835 | 838 | 834 | 838 | 7,100 |
2014/06/18 | 836 | 837 | 833 | 836 | 5,300 |
2014/06/17 | 835 | 837 | 833 | 837 | 4,100 |
2014/06/16 | 837 | 837 | 831 | 831 | 11,000 |
2014/06/13 | 833 | 834 | 830 | 833 | 13,600 |
2014/06/12 | 828 | 830 | 828 | 829 | 3,000 |
2014/06/11 | 828 | 832 | 828 | 830 | 6,800 |
2014/06/10 | 830 | 832 | 830 | 831 | 5,800 |
2014/06/09 | 832 | 832 | 829 | 829 | 12,300 |
2014/06/06 | 829 | 830 | 827 | 828 | 3,900 |
2014/06/05 | 829 | 830 | 825 | 829 | 4,700 |
2014/06/04 | 828 | 828 | 825 | 827 | 4,600 |
2014/06/03 | 828 | 829 | 825 | 829 | 2,600 |
2014/06/02 | 830 | 830 | 823 | 827 | 5,700 |
2014/05/30 | 823 | 828 | 823 | 828 | 1,200 |
2014/05/29 | 829 | 829 | 823 | 823 | 6,600 |
2014/05/28 | 828 | 829 | 825 | 827 | 3,700 |
2014/05/27 | 824 | 829 | 821 | 824 | 9,300 |
2014/05/26 | 825 | 825 | 820 | 825 | 8,300 |
2014/05/23 | 824 | 825 | 822 | 824 | 3,100 |
2014/05/22 | 821 | 823 | 820 | 820 | 2,200 |
2014/05/21 | 820 | 821 | 817 | 821 | 2,400 |
2014/05/20 | 819 | 824 | 819 | 819 | 2,900 |
2014/05/19 | 824 | 824 | 819 | 819 | 2,000 |
2014/05/16 | 825 | 825 | 819 | 819 | 6,300 |
2014/05/15 | 825 | 825 | 819 | 822 | 4,500 |
2014/05/14 | 821 | 825 | 821 | 825 | 4,300 |
2014/05/13 | 822 | 825 | 822 | 824 | 2,500 |
2014/05/12 | 826 | 826 | 823 | 823 | 2,800 |
2014/05/09 | 826 | 826 | 823 | 826 | 3,400 |
2014/05/08 | 821 | 824 | 821 | 822 | 3,400 |
2014/05/07 | 821 | 825 | 821 | 821 | 6,800 |
2014/05/02 | 827 | 827 | 822 | 826 | 4,100 |
2014/05/01 | 825 | 826 | 820 | 826 | 3,600 |
2014/04/30 | 824 | 824 | 822 | 824 | 3,800 |
2014/04/28 | 824 | 824 | 820 | 823 | 3,300 |
2014/04/25 | 824 | 825 | 821 | 824 | 2,500 |
2014/04/24 | 822 | 823 | 821 | 821 | 1,900 |
2014/04/23 | 822 | 823 | 821 | 821 | 1,700 |
2014/04/22 | 823 | 823 | 821 | 821 | 1,500 |
2014/04/21 | 822 | 822 | 820 | 821 | 2,800 |
2014/04/18 | 818 | 820 | 818 | 820 | 2,600 |
2014/04/17 | 822 | 822 | 818 | 819 | 3,300 |
2014/04/16 | 818 | 820 | 817 | 819 | 3,000 |
2014/04/15 | 817 | 817 | 814 | 815 | 4,700 |
2014/04/14 | 815 | 816 | 812 | 815 | 4,400 |
2014/04/11 | 814 | 815 | 810 | 812 | 7,400 |
2014/04/10 | 813 | 817 | 812 | 813 | 3,900 |
2014/04/09 | 813 | 817 | 811 | 811 | 12,300 |
2014/04/08 | 815 | 819 | 813 | 816 | 4,900 |
2014/04/07 | 819 | 820 | 814 | 819 | 6,000 |
2014/04/04 | 820 | 820 | 817 | 819 | 4,700 |
2014/04/03 | 823 | 823 | 818 | 821 | 3,200 |
2014/04/02 | 823 | 823 | 818 | 820 | 4,700 |
2014/04/01 | 821 | 821 | 815 | 821 | 5,500 |
2014/03/31 | 814 | 820 | 811 | 819 | 12,900 |
2014/03/28 | 819 | 820 | 805 | 815 | 14,800 |
2014/03/27 | 802 | 820 | 802 | 812 | 46,300 |
2014/03/26 | 828 | 834 | 823 | 834 | 76,900 |
2014/03/25 | 834 | 834 | 828 | 833 | 27,600 |
2014/03/24 | 826 | 831 | 825 | 830 | 25,600 |
2014/03/20 | 826 | 829 | 825 | 825 | 19,100 |
2014/03/19 | 830 | 835 | 827 | 827 | 11,200 |
2014/03/18 | 830 | 833 | 829 | 829 | 12,700 |
2014/03/17 | 834 | 834 | 830 | 832 | 15,600 |
2014/03/14 | 835 | 838 | 835 | 836 | 17,400 |
2014/03/13 | 835 | 839 | 834 | 838 | 5,100 |
2014/03/12 | 840 | 840 | 833 | 834 | 11,600 |
2014/03/11 | 837 | 841 | 835 | 837 | 10,100 |
2014/03/10 | 833 | 837 | 833 | 835 | 7,900 |
2014/03/07 | 839 | 840 | 834 | 838 | 11,400 |
2014/03/06 | 836 | 839 | 836 | 837 | 10,300 |
2014/03/05 | 837 | 839 | 836 | 837 | 9,600 |
2014/03/04 | 837 | 837 | 835 | 837 | 4,500 |
2014/03/03 | 829 | 837 | 829 | 837 | 7,800 |
2014/02/28 | 834 | 836 | 828 | 832 | 14,300 |
2014/02/27 | 836 | 837 | 833 | 834 | 5,300 |
2014/02/26 | 835 | 836 | 831 | 834 | 7,600 |
2014/02/25 | 832 | 836 | 830 | 835 | 9,300 |
2014/02/24 | 828 | 832 | 827 | 830 | 11,800 |
2014/02/21 | 833 | 834 | 830 | 834 | 7,600 |
2014/02/20 | 832 | 832 | 827 | 832 | 6,900 |
2014/02/19 | 827 | 831 | 827 | 830 | 3,800 |
2014/02/18 | 827 | 831 | 825 | 831 | 13,700 |
2014/02/17 | 824 | 828 | 823 | 827 | 5,800 |
2014/02/14 | 826 | 826 | 820 | 824 | 12,700 |
2014/02/13 | 825 | 827 | 822 | 826 | 9,500 |
2014/02/12 | 825 | 829 | 823 | 829 | 13,600 |
2014/02/10 | 830 | 831 | 820 | 825 | 9,800 |
2014/02/07 | 830 | 830 | 824 | 827 | 6,600 |
2014/02/06 | 827 | 827 | 820 | 823 | 7,800 |
2014/02/05 | 829 | 829 | 822 | 824 | 10,800 |
2014/02/04 | 826 | 829 | 821 | 821 | 23,000 |
2014/02/03 | 830 | 834 | 829 | 831 | 10,700 |
2014/01/31 | 832 | 835 | 830 | 833 | 8,100 |
2014/01/30 | 833 | 833 | 828 | 831 | 9,800 |
2014/01/29 | 828 | 834 | 828 | 833 | 15,600 |
2014/01/28 | 830 | 834 | 827 | 827 | 12,400 |
2014/01/27 | 830 | 831 | 827 | 827 | 12,700 |
2014/01/24 | 832 | 834 | 830 | 831 | 10,200 |
2014/01/23 | 837 | 837 | 834 | 834 | 7,700 |
2014/01/22 | 838 | 839 | 834 | 835 | 14,500 |
2014/01/21 | 840 | 840 | 835 | 837 | 9,300 |
2014/01/20 | 834 | 838 | 834 | 836 | 8,400 |
2014/01/17 | 831 | 836 | 831 | 834 | 10,500 |
2014/01/16 | 830 | 835 | 830 | 834 | 13,000 |
2014/01/15 | 835 | 835 | 829 | 832 | 9,300 |
2014/01/14 | 830 | 832 | 827 | 830 | 9,600 |
2014/01/10 | 827 | 834 | 827 | 830 | 7,700 |
2014/01/09 | 832 | 833 | 830 | 832 | 9,500 |
2014/01/08 | 824 | 831 | 824 | 830 | 10,400 |
2014/01/07 | 824 | 827 | 823 | 824 | 11,900 |
2014/01/06 | 820 | 825 | 820 | 824 | 20,500 |