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 |
---|---|---|---|---|---|
2016/12/30 | 827 | 827 | 821 | 825 | 8,100 |
2016/12/29 | 825 | 826 | 823 | 824 | 9,600 |
2016/12/28 | 824 | 826 | 822 | 824 | 8,900 |
2016/12/27 | 824 | 824 | 820 | 821 | 16,000 |
2016/12/26 | 820 | 824 | 820 | 821 | 11,100 |
2016/12/22 | 823 | 824 | 821 | 824 | 7,000 |
2016/12/21 | 822 | 825 | 822 | 822 | 12,800 |
2016/12/20 | 825 | 827 | 823 | 825 | 9,100 |
2016/12/19 | 825 | 826 | 822 | 825 | 11,700 |
2016/12/16 | 826 | 827 | 822 | 825 | 7,300 |
2016/12/15 | 825 | 828 | 824 | 825 | 13,100 |
2016/12/14 | 825 | 825 | 822 | 825 | 10,000 |
2016/12/13 | 822 | 828 | 822 | 824 | 20,700 |
2016/12/12 | 822 | 822 | 819 | 822 | 11,600 |
2016/12/09 | 820 | 822 | 819 | 822 | 12,600 |
2016/12/08 | 820 | 822 | 818 | 822 | 12,300 |
2016/12/07 | 820 | 820 | 817 | 818 | 7,700 |
2016/12/06 | 818 | 819 | 816 | 817 | 8,900 |
2016/12/05 | 818 | 820 | 817 | 817 | 8,400 |
2016/12/02 | 819 | 820 | 816 | 817 | 9,100 |
2016/12/01 | 819 | 820 | 816 | 818 | 9,900 |
2016/11/30 | 819 | 819 | 816 | 818 | 4,200 |
2016/11/29 | 816 | 819 | 815 | 816 | 8,500 |
2016/11/28 | 819 | 819 | 815 | 816 | 7,000 |
2016/11/25 | 815 | 818 | 814 | 815 | 8,700 |
2016/11/24 | 814 | 815 | 813 | 815 | 8,300 |
2016/11/22 | 813 | 815 | 813 | 814 | 8,100 |
2016/11/21 | 811 | 815 | 811 | 813 | 9,300 |
2016/11/18 | 814 | 814 | 812 | 812 | 6,200 |
2016/11/17 | 812 | 813 | 811 | 812 | 10,000 |
2016/11/16 | 811 | 813 | 811 | 812 | 7,500 |
2016/11/15 | 814 | 817 | 811 | 811 | 12,300 |
2016/11/14 | 824 | 824 | 813 | 813 | 12,000 |
2016/11/11 | 816 | 816 | 811 | 812 | 9,200 |
2016/11/10 | 816 | 819 | 811 | 811 | 18,700 |
2016/11/09 | 824 | 824 | 803 | 806 | 19,700 |
2016/11/08 | 815 | 818 | 813 | 814 | 13,000 |
2016/11/07 | 822 | 824 | 816 | 816 | 20,900 |
2016/11/04 | 826 | 826 | 823 | 825 | 7,500 |
2016/11/02 | 826 | 828 | 825 | 826 | 8,500 |
2016/11/01 | 830 | 830 | 827 | 830 | 4,500 |
2016/10/31 | 826 | 831 | 826 | 827 | 5,400 |
2016/10/28 | 824 | 831 | 823 | 824 | 24,500 |
2016/10/27 | 822 | 825 | 822 | 823 | 4,200 |
2016/10/26 | 822 | 825 | 822 | 824 | 6,600 |
2016/10/25 | 825 | 825 | 820 | 824 | 7,800 |
2016/10/24 | 820 | 826 | 820 | 825 | 9,300 |
2016/10/21 | 821 | 825 | 820 | 823 | 17,200 |
2016/10/20 | 821 | 823 | 820 | 821 | 8,900 |
2016/10/19 | 818 | 822 | 818 | 821 | 6,900 |
2016/10/18 | 818 | 822 | 818 | 820 | 10,300 |
2016/10/17 | 823 | 823 | 819 | 820 | 6,200 |
2016/10/14 | 818 | 820 | 818 | 819 | 6,100 |
2016/10/13 | 817 | 821 | 817 | 820 | 5,200 |
2016/10/12 | 818 | 822 | 817 | 817 | 5,800 |
2016/10/11 | 820 | 823 | 817 | 818 | 20,000 |
2016/10/07 | 822 | 823 | 821 | 823 | 7,400 |
2016/10/06 | 821 | 824 | 821 | 822 | 5,800 |
2016/10/05 | 823 | 823 | 821 | 823 | 5,800 |
2016/10/04 | 824 | 824 | 820 | 822 | 6,300 |
2016/10/03 | 821 | 824 | 820 | 820 | 6,100 |
2016/09/30 | 822 | 822 | 815 | 821 | 10,100 |
2016/09/29 | 821 | 824 | 821 | 824 | 12,200 |
2016/09/28 | 818 | 824 | 817 | 821 | 57,500 |
2016/09/27 | 838 | 843 | 836 | 843 | 99,300 |
2016/09/26 | 842 | 844 | 838 | 842 | 52,000 |
2016/09/23 | 837 | 840 | 836 | 840 | 36,800 |
2016/09/21 | 834 | 836 | 832 | 836 | 17,700 |
2016/09/20 | 831 | 834 | 831 | 833 | 20,600 |
2016/09/16 | 832 | 833 | 828 | 833 | 10,900 |
2016/09/15 | 833 | 834 | 828 | 830 | 13,500 |
2016/09/14 | 832 | 834 | 830 | 834 | 15,700 |
2016/09/13 | 835 | 835 | 831 | 832 | 6,000 |
2016/09/12 | 831 | 833 | 828 | 833 | 16,300 |
2016/09/09 | 831 | 833 | 830 | 831 | 19,600 |
2016/09/08 | 832 | 834 | 832 | 834 | 9,600 |
2016/09/07 | 832 | 834 | 832 | 832 | 10,000 |
2016/09/06 | 833 | 836 | 833 | 833 | 5,000 |
2016/09/05 | 831 | 835 | 831 | 833 | 6,500 |
2016/09/02 | 834 | 835 | 831 | 831 | 5,400 |
2016/09/01 | 837 | 837 | 832 | 834 | 5,100 |
2016/08/31 | 831 | 837 | 830 | 836 | 5,700 |
2016/08/30 | 835 | 838 | 831 | 834 | 9,900 |
2016/08/29 | 831 | 838 | 831 | 834 | 12,200 |
2016/08/26 | 831 | 833 | 828 | 831 | 6,600 |
2016/08/25 | 830 | 832 | 827 | 831 | 11,000 |
2016/08/24 | 828 | 832 | 827 | 831 | 7,200 |
2016/08/23 | 828 | 829 | 826 | 828 | 7,700 |
2016/08/22 | 829 | 829 | 826 | 827 | 6,300 |
2016/08/19 | 825 | 829 | 825 | 829 | 4,100 |
2016/08/18 | 826 | 828 | 824 | 825 | 5,900 |
2016/08/17 | 828 | 828 | 823 | 826 | 6,500 |
2016/08/16 | 830 | 830 | 825 | 826 | 5,700 |
2016/08/15 | 829 | 830 | 824 | 830 | 7,000 |
2016/08/12 | 828 | 828 | 823 | 823 | 9,600 |
2016/08/10 | 826 | 828 | 825 | 826 | 6,500 |
2016/08/09 | 826 | 827 | 822 | 827 | 2,800 |
2016/08/08 | 825 | 827 | 823 | 827 | 7,400 |
2016/08/05 | 823 | 823 | 820 | 820 | 2,600 |
2016/08/04 | 823 | 823 | 818 | 821 | 4,100 |
2016/08/03 | 821 | 821 | 818 | 819 | 5,600 |
2016/08/02 | 824 | 824 | 821 | 821 | 3,800 |
2016/08/01 | 824 | 825 | 821 | 824 | 3,100 |
2016/07/29 | 824 | 824 | 821 | 822 | 16,500 |
2016/07/28 | 823 | 824 | 821 | 824 | 8,000 |
2016/07/27 | 821 | 824 | 821 | 823 | 5,800 |
2016/07/26 | 826 | 826 | 821 | 823 | 4,500 |
2016/07/25 | 824 | 825 | 821 | 824 | 9,500 |
2016/07/22 | 824 | 826 | 822 | 824 | 4,900 |
2016/07/21 | 824 | 827 | 822 | 825 | 4,900 |
2016/07/20 | 819 | 824 | 819 | 823 | 4,900 |
2016/07/19 | 820 | 823 | 819 | 823 | 7,000 |
2016/07/15 | 823 | 823 | 819 | 819 | 7,500 |
2016/07/14 | 821 | 823 | 818 | 819 | 5,700 |
2016/07/13 | 823 | 823 | 820 | 823 | 6,200 |
2016/07/12 | 820 | 824 | 820 | 822 | 7,800 |
2016/07/11 | 817 | 824 | 817 | 823 | 6,400 |
2016/07/08 | 821 | 822 | 817 | 817 | 6,900 |
2016/07/07 | 819 | 822 | 818 | 818 | 6,600 |
2016/07/06 | 817 | 820 | 817 | 819 | 4,800 |
2016/07/05 | 821 | 821 | 817 | 820 | 5,900 |
2016/07/04 | 817 | 821 | 815 | 821 | 7,300 |
2016/07/01 | 816 | 819 | 813 | 817 | 10,200 |
2016/06/30 | 816 | 820 | 816 | 816 | 4,900 |
2016/06/29 | 822 | 822 | 815 | 819 | 4,600 |
2016/06/28 | 815 | 820 | 812 | 816 | 4,800 |
2016/06/27 | 810 | 820 | 808 | 817 | 16,000 |
2016/06/24 | 829 | 829 | 808 | 811 | 17,800 |
2016/06/23 | 823 | 825 | 820 | 825 | 6,700 |
2016/06/22 | 824 | 824 | 819 | 823 | 3,500 |
2016/06/21 | 820 | 824 | 817 | 823 | 5,600 |
2016/06/20 | 820 | 820 | 814 | 820 | 2,700 |
2016/06/17 | 824 | 825 | 816 | 816 | 3,000 |
2016/06/16 | 820 | 823 | 815 | 816 | 5,600 |
2016/06/15 | 823 | 825 | 820 | 821 | 6,300 |
2016/06/14 | 825 | 825 | 822 | 822 | 6,900 |
2016/06/13 | 826 | 826 | 822 | 824 | 9,200 |
2016/06/10 | 822 | 828 | 822 | 827 | 10,900 |
2016/06/09 | 827 | 830 | 825 | 827 | 2,600 |
2016/06/08 | 830 | 830 | 826 | 827 | 2,100 |
2016/06/07 | 823 | 830 | 822 | 828 | 3,600 |
2016/06/06 | 830 | 830 | 825 | 828 | 4,700 |
2016/06/03 | 821 | 830 | 821 | 830 | 5,000 |
2016/06/02 | 828 | 828 | 823 | 825 | 2,900 |
2016/06/01 | 827 | 829 | 826 | 828 | 3,400 |
2016/05/31 | 825 | 828 | 824 | 827 | 3,800 |
2016/05/30 | 819 | 826 | 819 | 826 | 3,800 |
2016/05/27 | 821 | 824 | 821 | 821 | 2,300 |
2016/05/26 | 826 | 827 | 821 | 821 | 5,200 |
2016/05/25 | 824 | 827 | 822 | 823 | 2,500 |
2016/05/24 | 820 | 825 | 820 | 821 | 3,900 |
2016/05/23 | 821 | 825 | 820 | 820 | 7,600 |
2016/05/20 | 823 | 827 | 822 | 825 | 3,700 |
2016/05/19 | 825 | 826 | 823 | 823 | 3,000 |
2016/05/18 | 822 | 825 | 821 | 825 | 5,000 |
2016/05/17 | 824 | 827 | 822 | 822 | 8,900 |
2016/05/16 | 822 | 827 | 821 | 821 | 8,500 |
2016/05/13 | 835 | 836 | 832 | 832 | 7,000 |
2016/05/12 | 832 | 833 | 830 | 833 | 4,900 |
2016/05/11 | 835 | 835 | 829 | 829 | 3,200 |
2016/05/10 | 832 | 834 | 826 | 832 | 5,400 |
2016/05/09 | 825 | 827 | 824 | 826 | 2,200 |
2016/05/06 | 822 | 828 | 821 | 828 | 4,800 |
2016/05/02 | 821 | 826 | 821 | 822 | 7,500 |
2016/04/28 | 836 | 837 | 827 | 829 | 6,100 |
2016/04/27 | 835 | 835 | 830 | 834 | 7,600 |
2016/04/26 | 830 | 831 | 828 | 831 | 6,500 |
2016/04/25 | 830 | 830 | 827 | 830 | 5,000 |
2016/04/22 | 829 | 830 | 825 | 829 | 10,300 |
2016/04/21 | 826 | 830 | 823 | 830 | 9,200 |
2016/04/20 | 823 | 825 | 821 | 825 | 4,400 |
2016/04/19 | 825 | 825 | 818 | 823 | 5,800 |
2016/04/18 | 817 | 826 | 813 | 821 | 9,600 |
2016/04/15 | 820 | 821 | 817 | 819 | 17,300 |
2016/04/14 | 820 | 820 | 817 | 820 | 17,500 |
2016/04/13 | 818 | 820 | 816 | 819 | 6,400 |
2016/04/12 | 818 | 818 | 812 | 814 | 5,000 |
2016/04/11 | 816 | 816 | 813 | 813 | 6,100 |
2016/04/08 | 811 | 818 | 811 | 816 | 11,500 |
2016/04/07 | 818 | 818 | 813 | 813 | 7,200 |
2016/04/06 | 815 | 816 | 811 | 815 | 7,200 |
2016/04/05 | 819 | 819 | 814 | 816 | 6,400 |
2016/04/04 | 818 | 820 | 817 | 820 | 7,800 |
2016/04/01 | 829 | 829 | 817 | 821 | 13,800 |
2016/03/31 | 828 | 830 | 823 | 824 | 9,000 |
2016/03/30 | 826 | 832 | 823 | 824 | 9,900 |
2016/03/29 | 831 | 835 | 825 | 830 | 46,800 |
2016/03/28 | 842 | 845 | 842 | 842 | 93,800 |
2016/03/25 | 844 | 845 | 842 | 844 | 19,900 |
2016/03/24 | 844 | 846 | 844 | 844 | 19,000 |
2016/03/23 | 845 | 849 | 845 | 847 | 9,400 |
2016/03/22 | 845 | 848 | 845 | 848 | 10,600 |
2016/03/18 | 844 | 847 | 842 | 845 | 8,700 |
2016/03/17 | 846 | 848 | 843 | 846 | 7,800 |
2016/03/16 | 845 | 848 | 843 | 846 | 13,500 |
2016/03/15 | 847 | 850 | 844 | 848 | 16,900 |
2016/03/14 | 845 | 848 | 841 | 845 | 13,100 |
2016/03/11 | 836 | 844 | 836 | 843 | 10,000 |
2016/03/10 | 835 | 840 | 835 | 840 | 5,300 |
2016/03/09 | 836 | 838 | 831 | 836 | 6,700 |
2016/03/08 | 850 | 850 | 836 | 838 | 18,100 |
2016/03/07 | 846 | 851 | 844 | 849 | 9,700 |
2016/03/04 | 839 | 843 | 837 | 842 | 6,000 |
2016/03/03 | 824 | 840 | 824 | 838 | 10,300 |
2016/03/02 | 825 | 827 | 822 | 823 | 20,300 |
2016/03/01 | 825 | 825 | 820 | 824 | 16,500 |
2016/02/29 | 835 | 835 | 827 | 827 | 16,200 |
2016/02/26 | 834 | 835 | 830 | 832 | 8,000 |
2016/02/25 | 828 | 835 | 828 | 833 | 13,000 |
2016/02/24 | 831 | 834 | 829 | 833 | 10,200 |
2016/02/23 | 836 | 836 | 829 | 829 | 4,900 |
2016/02/22 | 833 | 836 | 828 | 836 | 5,300 |
2016/02/19 | 831 | 837 | 830 | 834 | 6,100 |
2016/02/18 | 840 | 840 | 830 | 838 | 6,600 |
2016/02/17 | 836 | 838 | 832 | 838 | 4,200 |
2016/02/16 | 827 | 840 | 827 | 835 | 6,700 |
2016/02/15 | 830 | 834 | 826 | 827 | 9,600 |
2016/02/12 | 810 | 819 | 802 | 804 | 18,700 |
2016/02/10 | 837 | 837 | 820 | 827 | 9,200 |
2016/02/09 | 840 | 840 | 830 | 837 | 9,500 |
2016/02/08 | 842 | 845 | 840 | 845 | 4,100 |
2016/02/05 | 849 | 849 | 837 | 846 | 7,700 |
2016/02/04 | 850 | 850 | 842 | 842 | 4,800 |
2016/02/03 | 842 | 852 | 840 | 852 | 6,000 |
2016/02/02 | 853 | 853 | 849 | 849 | 3,500 |
2016/02/01 | 855 | 855 | 844 | 853 | 10,500 |
2016/01/29 | 830 | 840 | 830 | 840 | 8,700 |
2016/01/28 | 832 | 835 | 830 | 832 | 3,800 |
2016/01/27 | 833 | 834 | 829 | 830 | 4,000 |
2016/01/26 | 826 | 830 | 823 | 826 | 3,900 |
2016/01/25 | 820 | 828 | 816 | 827 | 7,400 |
2016/01/22 | 807 | 815 | 804 | 815 | 19,000 |
2016/01/21 | 817 | 825 | 810 | 810 | 16,400 |
2016/01/20 | 828 | 831 | 825 | 825 | 9,700 |
2016/01/19 | 830 | 831 | 827 | 827 | 5,000 |
2016/01/18 | 831 | 835 | 826 | 830 | 12,000 |
2016/01/15 | 841 | 847 | 840 | 841 | 5,700 |
2016/01/14 | 845 | 848 | 834 | 841 | 14,400 |
2016/01/13 | 849 | 849 | 842 | 846 | 5,000 |
2016/01/12 | 849 | 849 | 840 | 840 | 19,600 |
2016/01/08 | 849 | 853 | 847 | 849 | 9,100 |
2016/01/07 | 853 | 853 | 849 | 849 | 6,500 |
2016/01/06 | 854 | 855 | 850 | 853 | 8,300 |
2016/01/05 | 848 | 855 | 848 | 854 | 9,600 |
2016/01/04 | 851 | 854 | 848 | 849 | 13,400 |