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 |
---|---|---|---|---|---|
2015/12/30 | 855 | 855 | 850 | 851 | 13,500 |
2015/12/29 | 855 | 855 | 850 | 855 | 7,900 |
2015/12/28 | 844 | 855 | 844 | 853 | 9,300 |
2015/12/25 | 849 | 850 | 841 | 844 | 23,500 |
2015/12/24 | 853 | 855 | 850 | 850 | 20,600 |
2015/12/22 | 855 | 857 | 852 | 854 | 9,700 |
2015/12/21 | 863 | 863 | 856 | 858 | 10,700 |
2015/12/18 | 867 | 868 | 863 | 864 | 6,800 |
2015/12/17 | 865 | 869 | 865 | 866 | 9,600 |
2015/12/16 | 863 | 868 | 861 | 867 | 9,500 |
2015/12/15 | 867 | 867 | 861 | 863 | 7,700 |
2015/12/14 | 866 | 867 | 861 | 866 | 12,500 |
2015/12/11 | 866 | 870 | 865 | 868 | 14,600 |
2015/12/10 | 869 | 869 | 866 | 866 | 8,700 |
2015/12/09 | 869 | 870 | 868 | 869 | 9,500 |
2015/12/08 | 870 | 871 | 870 | 870 | 11,700 |
2015/12/07 | 871 | 873 | 869 | 870 | 19,800 |
2015/12/04 | 870 | 871 | 869 | 871 | 10,600 |
2015/12/03 | 869 | 871 | 868 | 869 | 8,400 |
2015/12/02 | 872 | 872 | 867 | 870 | 5,400 |
2015/12/01 | 871 | 871 | 868 | 871 | 8,100 |
2015/11/30 | 868 | 871 | 865 | 868 | 7,200 |
2015/11/27 | 868 | 871 | 867 | 867 | 6,900 |
2015/11/26 | 870 | 872 | 867 | 868 | 9,800 |
2015/11/25 | 871 | 871 | 869 | 869 | 5,100 |
2015/11/24 | 870 | 871 | 867 | 871 | 17,600 |
2015/11/20 | 867 | 871 | 867 | 871 | 6,900 |
2015/11/19 | 869 | 870 | 867 | 870 | 4,200 |
2015/11/18 | 869 | 870 | 865 | 869 | 12,000 |
2015/11/17 | 867 | 868 | 864 | 868 | 11,300 |
2015/11/16 | 862 | 866 | 862 | 865 | 7,500 |
2015/11/13 | 863 | 864 | 861 | 864 | 8,800 |
2015/11/12 | 862 | 864 | 859 | 864 | 7,700 |
2015/11/11 | 859 | 862 | 857 | 858 | 12,800 |
2015/11/10 | 860 | 860 | 858 | 858 | 3,400 |
2015/11/09 | 860 | 860 | 855 | 860 | 12,700 |
2015/11/06 | 859 | 860 | 851 | 859 | 6,200 |
2015/11/05 | 858 | 860 | 855 | 856 | 5,800 |
2015/11/04 | 855 | 857 | 853 | 856 | 8,200 |
2015/11/02 | 854 | 859 | 853 | 853 | 9,400 |
2015/10/30 | 856 | 857 | 853 | 853 | 5,900 |
2015/10/29 | 854 | 857 | 853 | 853 | 7,100 |
2015/10/28 | 852 | 854 | 851 | 853 | 3,200 |
2015/10/27 | 852 | 856 | 851 | 851 | 6,700 |
2015/10/26 | 853 | 853 | 850 | 852 | 4,600 |
2015/10/23 | 854 | 854 | 846 | 847 | 5,200 |
2015/10/22 | 850 | 850 | 846 | 847 | 3,500 |
2015/10/21 | 845 | 847 | 843 | 847 | 4,800 |
2015/10/20 | 841 | 855 | 841 | 848 | 15,700 |
2015/10/19 | 845 | 845 | 839 | 841 | 6,100 |
2015/10/16 | 848 | 848 | 843 | 845 | 7,100 |
2015/10/15 | 848 | 848 | 841 | 845 | 7,900 |
2015/10/14 | 845 | 845 | 842 | 842 | 6,100 |
2015/10/13 | 841 | 846 | 841 | 846 | 8,700 |
2015/10/09 | 841 | 846 | 841 | 841 | 6,400 |
2015/10/08 | 846 | 846 | 841 | 841 | 5,000 |
2015/10/07 | 847 | 848 | 843 | 846 | 8,500 |
2015/10/06 | 844 | 848 | 842 | 846 | 11,600 |
2015/10/05 | 844 | 848 | 840 | 842 | 8,800 |
2015/10/02 | 843 | 844 | 836 | 844 | 6,500 |
2015/10/01 | 835 | 850 | 835 | 839 | 6,700 |
2015/09/30 | 841 | 841 | 832 | 834 | 3,800 |
2015/09/29 | 845 | 846 | 831 | 832 | 23,400 |
2015/09/28 | 841 | 853 | 841 | 846 | 62,000 |
2015/09/25 | 865 | 872 | 858 | 858 | 121,800 |
2015/09/24 | 860 | 869 | 857 | 865 | 45,100 |
2015/09/18 | 861 | 867 | 861 | 862 | 13,000 |
2015/09/17 | 862 | 865 | 861 | 862 | 16,300 |
2015/09/16 | 871 | 871 | 862 | 866 | 3,400 |
2015/09/15 | 863 | 870 | 860 | 861 | 11,900 |
2015/09/14 | 865 | 872 | 862 | 862 | 11,100 |
2015/09/11 | 865 | 869 | 861 | 865 | 11,300 |
2015/09/10 | 855 | 855 | 845 | 855 | 13,600 |
2015/09/09 | 864 | 864 | 853 | 862 | 13,100 |
2015/09/08 | 860 | 867 | 839 | 841 | 16,500 |
2015/09/07 | 860 | 867 | 857 | 863 | 13,400 |
2015/09/04 | 876 | 877 | 868 | 873 | 16,800 |
2015/09/03 | 887 | 887 | 877 | 877 | 7,500 |
2015/09/02 | 876 | 881 | 871 | 878 | 11,000 |
2015/09/01 | 893 | 895 | 881 | 881 | 13,200 |
2015/08/31 | 896 | 898 | 890 | 893 | 8,400 |
2015/08/28 | 900 | 900 | 887 | 898 | 10,800 |
2015/08/27 | 880 | 895 | 880 | 888 | 13,700 |
2015/08/26 | 862 | 874 | 859 | 874 | 11,000 |
2015/08/25 | 820 | 887 | 812 | 847 | 43,300 |
2015/08/24 | 875 | 889 | 857 | 857 | 33,500 |
2015/08/21 | 890 | 893 | 881 | 882 | 24,200 |
2015/08/20 | 897 | 900 | 896 | 896 | 6,700 |
2015/08/19 | 903 | 903 | 897 | 897 | 13,300 |
2015/08/18 | 905 | 905 | 900 | 902 | 8,400 |
2015/08/17 | 905 | 905 | 903 | 905 | 8,600 |
2015/08/14 | 904 | 906 | 898 | 903 | 16,600 |
2015/08/13 | 903 | 904 | 901 | 904 | 8,800 |
2015/08/12 | 902 | 904 | 901 | 902 | 9,600 |
2015/08/11 | 904 | 905 | 900 | 901 | 14,200 |
2015/08/10 | 902 | 903 | 901 | 903 | 10,800 |
2015/08/07 | 905 | 905 | 901 | 903 | 12,500 |
2015/08/06 | 907 | 908 | 900 | 903 | 12,100 |
2015/08/05 | 901 | 908 | 901 | 904 | 10,800 |
2015/08/04 | 908 | 909 | 905 | 908 | 10,600 |
2015/08/03 | 909 | 909 | 906 | 908 | 5,400 |
2015/07/31 | 907 | 909 | 905 | 905 | 10,500 |
2015/07/30 | 905 | 909 | 903 | 905 | 15,900 |
2015/07/29 | 900 | 905 | 900 | 901 | 12,400 |
2015/07/28 | 903 | 903 | 892 | 897 | 18,300 |
2015/07/27 | 909 | 909 | 903 | 903 | 12,700 |
2015/07/24 | 905 | 905 | 902 | 902 | 5,900 |
2015/07/23 | 902 | 905 | 902 | 904 | 6,900 |
2015/07/22 | 900 | 905 | 900 | 902 | 7,400 |
2015/07/21 | 903 | 906 | 901 | 902 | 12,500 |
2015/07/17 | 905 | 905 | 901 | 903 | 5,300 |
2015/07/16 | 904 | 905 | 901 | 905 | 9,600 |
2015/07/15 | 904 | 904 | 901 | 904 | 13,600 |
2015/07/14 | 900 | 902 | 897 | 901 | 10,300 |
2015/07/13 | 896 | 901 | 896 | 897 | 12,200 |
2015/07/10 | 882 | 891 | 882 | 888 | 16,000 |
2015/07/09 | 876 | 886 | 860 | 882 | 33,600 |
2015/07/08 | 902 | 902 | 883 | 883 | 22,300 |
2015/07/07 | 902 | 904 | 897 | 902 | 11,000 |
2015/07/06 | 900 | 901 | 895 | 895 | 12,700 |
2015/07/03 | 903 | 904 | 896 | 896 | 14,200 |
2015/07/02 | 900 | 905 | 896 | 902 | 20,400 |
2015/07/01 | 898 | 898 | 893 | 895 | 12,500 |
2015/06/30 | 885 | 895 | 885 | 889 | 11,600 |
2015/06/29 | 887 | 894 | 886 | 886 | 22,900 |
2015/06/26 | 898 | 899 | 892 | 895 | 14,700 |
2015/06/25 | 899 | 899 | 895 | 895 | 12,000 |
2015/06/24 | 895 | 897 | 890 | 897 | 11,700 |
2015/06/23 | 892 | 897 | 888 | 896 | 25,200 |
2015/06/22 | 895 | 898 | 889 | 895 | 24,500 |
2015/06/19 | 900 | 905 | 898 | 900 | 18,300 |
2015/06/18 | 904 | 912 | 901 | 902 | 25,700 |
2015/06/17 | 921 | 921 | 912 | 912 | 12,300 |
2015/06/16 | 918 | 924 | 916 | 919 | 17,900 |
2015/06/15 | 919 | 919 | 917 | 918 | 8,900 |
2015/06/12 | 919 | 919 | 914 | 917 | 11,400 |
2015/06/11 | 913 | 918 | 913 | 918 | 5,600 |
2015/06/10 | 914 | 916 | 912 | 913 | 6,400 |
2015/06/09 | 919 | 919 | 915 | 915 | 8,600 |
2015/06/08 | 915 | 919 | 915 | 916 | 10,000 |
2015/06/05 | 912 | 915 | 911 | 914 | 8,900 |
2015/06/04 | 913 | 913 | 910 | 911 | 4,300 |
2015/06/03 | 912 | 915 | 910 | 913 | 5,500 |
2015/06/02 | 910 | 912 | 910 | 911 | 8,600 |
2015/06/01 | 912 | 912 | 902 | 908 | 8,600 |
2015/05/29 | 910 | 918 | 909 | 912 | 11,500 |
2015/05/28 | 910 | 910 | 901 | 905 | 8,700 |
2015/05/27 | 905 | 910 | 904 | 910 | 16,300 |
2015/05/26 | 903 | 904 | 899 | 903 | 7,600 |
2015/05/25 | 900 | 903 | 899 | 900 | 6,800 |
2015/05/22 | 900 | 900 | 898 | 899 | 5,000 |
2015/05/21 | 903 | 903 | 900 | 900 | 6,800 |
2015/05/20 | 898 | 904 | 898 | 900 | 11,800 |
2015/05/19 | 899 | 900 | 897 | 898 | 11,100 |
2015/05/18 | 899 | 899 | 897 | 899 | 5,100 |
2015/05/15 | 897 | 899 | 896 | 897 | 2,900 |
2015/05/14 | 900 | 900 | 896 | 896 | 4,900 |
2015/05/13 | 897 | 899 | 895 | 895 | 5,000 |
2015/05/12 | 897 | 898 | 895 | 897 | 9,100 |
2015/05/11 | 896 | 900 | 895 | 897 | 3,800 |
2015/05/08 | 892 | 899 | 892 | 896 | 6,700 |
2015/05/07 | 894 | 897 | 892 | 894 | 6,700 |
2015/05/01 | 893 | 895 | 891 | 893 | 8,700 |
2015/04/30 | 894 | 897 | 891 | 892 | 7,000 |
2015/04/28 | 897 | 899 | 895 | 895 | 7,500 |
2015/04/27 | 900 | 900 | 895 | 895 | 7,100 |
2015/04/24 | 900 | 900 | 895 | 896 | 4,600 |
2015/04/23 | 900 | 900 | 895 | 895 | 9,100 |
2015/04/22 | 897 | 900 | 897 | 897 | 2,900 |
2015/04/21 | 892 | 899 | 892 | 899 | 5,300 |
2015/04/20 | 893 | 900 | 892 | 894 | 8,400 |
2015/04/17 | 893 | 897 | 892 | 892 | 5,200 |
2015/04/16 | 900 | 900 | 893 | 893 | 8,900 |
2015/04/15 | 900 | 900 | 897 | 898 | 6,000 |
2015/04/14 | 899 | 899 | 895 | 897 | 2,500 |
2015/04/13 | 904 | 905 | 894 | 894 | 9,700 |
2015/04/10 | 891 | 898 | 889 | 898 | 6,000 |
2015/04/09 | 895 | 897 | 886 | 890 | 14,500 |
2015/04/08 | 897 | 901 | 894 | 895 | 11,900 |
2015/04/07 | 898 | 901 | 896 | 896 | 23,300 |
2015/04/06 | 893 | 899 | 891 | 895 | 11,200 |
2015/04/03 | 890 | 891 | 884 | 889 | 9,200 |
2015/04/02 | 882 | 889 | 881 | 887 | 9,500 |
2015/04/01 | 888 | 889 | 882 | 882 | 15,400 |
2015/03/31 | 885 | 894 | 883 | 884 | 10,600 |
2015/03/30 | 880 | 889 | 877 | 882 | 14,300 |
2015/03/27 | 900 | 906 | 875 | 875 | 72,100 |
2015/03/26 | 916 | 918 | 913 | 913 | 90,000 |
2015/03/25 | 917 | 918 | 916 | 918 | 26,600 |
2015/03/24 | 916 | 919 | 916 | 916 | 19,300 |
2015/03/23 | 917 | 919 | 915 | 918 | 20,500 |
2015/03/20 | 915 | 917 | 914 | 917 | 14,000 |
2015/03/19 | 914 | 919 | 912 | 914 | 15,500 |
2015/03/18 | 914 | 918 | 912 | 915 | 16,800 |
2015/03/17 | 916 | 918 | 915 | 915 | 21,100 |
2015/03/16 | 917 | 923 | 916 | 917 | 33,000 |
2015/03/13 | 927 | 928 | 923 | 924 | 17,200 |
2015/03/12 | 924 | 928 | 923 | 927 | 13,200 |
2015/03/11 | 920 | 925 | 919 | 924 | 9,600 |
2015/03/10 | 924 | 925 | 920 | 920 | 10,900 |
2015/03/09 | 918 | 923 | 917 | 923 | 11,800 |
2015/03/06 | 918 | 919 | 916 | 918 | 4,600 |
2015/03/05 | 915 | 918 | 915 | 916 | 7,700 |
2015/03/04 | 913 | 917 | 913 | 916 | 6,200 |
2015/03/03 | 918 | 918 | 913 | 916 | 7,700 |
2015/03/02 | 915 | 919 | 913 | 918 | 9,300 |
2015/02/27 | 919 | 919 | 912 | 912 | 12,000 |
2015/02/26 | 914 | 920 | 913 | 917 | 9,200 |
2015/02/25 | 912 | 920 | 912 | 914 | 15,300 |
2015/02/24 | 910 | 912 | 907 | 912 | 11,400 |
2015/02/23 | 912 | 912 | 907 | 907 | 11,300 |
2015/02/20 | 913 | 913 | 911 | 912 | 7,200 |
2015/02/19 | 907 | 912 | 907 | 912 | 9,400 |
2015/02/18 | 908 | 910 | 902 | 907 | 16,600 |
2015/02/17 | 900 | 908 | 900 | 902 | 9,700 |
2015/02/16 | 905 | 920 | 900 | 903 | 22,600 |
2015/02/13 | 905 | 905 | 900 | 902 | 10,300 |
2015/02/12 | 896 | 900 | 895 | 897 | 7,000 |
2015/02/10 | 895 | 900 | 893 | 895 | 7,300 |
2015/02/09 | 900 | 900 | 893 | 895 | 9,100 |
2015/02/06 | 894 | 900 | 894 | 900 | 10,700 |
2015/02/05 | 897 | 897 | 893 | 893 | 6,900 |
2015/02/04 | 895 | 903 | 895 | 900 | 9,400 |
2015/02/03 | 898 | 904 | 896 | 896 | 11,900 |
2015/02/02 | 900 | 904 | 897 | 904 | 16,100 |
2015/01/30 | 895 | 900 | 895 | 900 | 11,300 |
2015/01/29 | 894 | 898 | 894 | 896 | 5,800 |
2015/01/28 | 897 | 898 | 894 | 898 | 7,000 |
2015/01/27 | 895 | 897 | 893 | 895 | 10,000 |
2015/01/26 | 889 | 894 | 887 | 893 | 11,900 |
2015/01/23 | 885 | 889 | 885 | 887 | 5,600 |
2015/01/22 | 886 | 886 | 882 | 885 | 5,100 |
2015/01/21 | 886 | 887 | 882 | 883 | 6,900 |
2015/01/20 | 884 | 888 | 882 | 886 | 9,400 |
2015/01/19 | 879 | 882 | 878 | 882 | 12,900 |
2015/01/16 | 878 | 879 | 877 | 878 | 7,600 |
2015/01/15 | 877 | 878 | 875 | 878 | 9,000 |
2015/01/14 | 873 | 878 | 873 | 874 | 7,900 |
2015/01/13 | 877 | 879 | 875 | 877 | 10,400 |
2015/01/09 | 880 | 881 | 877 | 879 | 10,100 |
2015/01/08 | 875 | 879 | 875 | 879 | 4,300 |
2015/01/07 | 876 | 878 | 874 | 875 | 7,100 |
2015/01/06 | 880 | 880 | 876 | 876 | 10,800 |
2015/01/05 | 876 | 879 | 875 | 879 | 10,900 |