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 |
---|---|---|---|---|---|
2017/12/29 | 812 | 813 | 810 | 813 | 11,300 |
2017/12/28 | 812 | 813 | 810 | 812 | 8,000 |
2017/12/27 | 812 | 812 | 807 | 811 | 13,600 |
2017/12/26 | 808 | 809 | 806 | 807 | 27,300 |
2017/12/25 | 809 | 810 | 807 | 809 | 26,500 |
2017/12/22 | 812 | 814 | 810 | 811 | 18,600 |
2017/12/21 | 811 | 813 | 810 | 812 | 12,000 |
2017/12/20 | 816 | 816 | 811 | 812 | 11,700 |
2017/12/19 | 817 | 817 | 812 | 813 | 13,800 |
2017/12/18 | 817 | 817 | 811 | 813 | 11,200 |
2017/12/15 | 811 | 816 | 810 | 814 | 18,900 |
2017/12/14 | 810 | 815 | 807 | 815 | 18,300 |
2017/12/13 | 807 | 811 | 805 | 810 | 22,300 |
2017/12/12 | 800 | 805 | 800 | 803 | 20,500 |
2017/12/11 | 802 | 804 | 799 | 800 | 48,400 |
2017/12/08 | 801 | 805 | 798 | 800 | 35,100 |
2017/12/07 | 807 | 807 | 800 | 801 | 43,900 |
2017/12/06 | 813 | 814 | 798 | 801 | 76,000 |
2017/12/05 | 812 | 814 | 809 | 811 | 14,300 |
2017/12/04 | 810 | 816 | 810 | 811 | 11,700 |
2017/12/01 | 815 | 817 | 805 | 809 | 50,700 |
2017/11/30 | 819 | 824 | 814 | 814 | 29,700 |
2017/11/29 | 822 | 826 | 818 | 819 | 22,000 |
2017/11/28 | 824 | 825 | 822 | 824 | 8,100 |
2017/11/27 | 823 | 824 | 819 | 824 | 13,400 |
2017/11/24 | 824 | 825 | 821 | 822 | 9,400 |
2017/11/22 | 819 | 824 | 819 | 821 | 9,600 |
2017/11/21 | 821 | 823 | 818 | 821 | 10,300 |
2017/11/20 | 817 | 823 | 816 | 821 | 22,800 |
2017/11/17 | 818 | 819 | 813 | 816 | 9,300 |
2017/11/16 | 810 | 819 | 810 | 814 | 11,200 |
2017/11/15 | 818 | 820 | 807 | 810 | 18,200 |
2017/11/14 | 820 | 821 | 818 | 820 | 12,200 |
2017/11/13 | 818 | 820 | 817 | 819 | 6,600 |
2017/11/10 | 814 | 826 | 814 | 826 | 41,700 |
2017/11/09 | 813 | 817 | 810 | 816 | 33,300 |
2017/11/08 | 805 | 817 | 802 | 813 | 64,100 |
2017/11/07 | 809 | 809 | 804 | 806 | 43,900 |
2017/11/06 | 816 | 816 | 804 | 809 | 57,800 |
2017/11/02 | 814 | 815 | 812 | 814 | 26,300 |
2017/11/01 | 816 | 816 | 813 | 814 | 23,000 |
2017/10/31 | 819 | 819 | 814 | 815 | 20,600 |
2017/10/30 | 814 | 818 | 813 | 816 | 66,000 |
2017/10/27 | 820 | 821 | 813 | 815 | 35,200 |
2017/10/26 | 821 | 824 | 817 | 817 | 32,300 |
2017/10/25 | 824 | 825 | 820 | 822 | 20,400 |
2017/10/24 | 828 | 828 | 824 | 825 | 10,300 |
2017/10/23 | 825 | 828 | 824 | 827 | 8,100 |
2017/10/20 | 821 | 827 | 820 | 825 | 15,500 |
2017/10/19 | 822 | 825 | 820 | 823 | 19,300 |
2017/10/18 | 824 | 825 | 822 | 823 | 6,100 |
2017/10/17 | 822 | 825 | 822 | 824 | 11,900 |
2017/10/16 | 821 | 825 | 821 | 821 | 26,200 |
2017/10/13 | 829 | 829 | 822 | 823 | 29,500 |
2017/10/12 | 826 | 828 | 825 | 828 | 15,400 |
2017/10/11 | 830 | 830 | 826 | 828 | 11,900 |
2017/10/10 | 827 | 829 | 823 | 828 | 18,600 |
2017/10/06 | 824 | 827 | 822 | 826 | 14,500 |
2017/10/05 | 821 | 824 | 821 | 823 | 9,100 |
2017/10/04 | 824 | 824 | 822 | 824 | 10,800 |
2017/10/03 | 821 | 824 | 821 | 821 | 8,700 |
2017/10/02 | 822 | 825 | 819 | 821 | 21,900 |
2017/09/29 | 820 | 823 | 819 | 819 | 15,400 |
2017/09/28 | 823 | 824 | 818 | 822 | 20,500 |
2017/09/27 | 816 | 824 | 814 | 819 | 93,300 |
2017/09/26 | 831 | 833 | 827 | 828 | 139,800 |
2017/09/25 | 833 | 835 | 832 | 833 | 48,600 |
2017/09/22 | 834 | 835 | 830 | 834 | 34,900 |
2017/09/21 | 832 | 834 | 831 | 834 | 21,600 |
2017/09/20 | 834 | 835 | 832 | 833 | 21,700 |
2017/09/19 | 833 | 834 | 830 | 834 | 18,400 |
2017/09/15 | 830 | 833 | 829 | 833 | 19,800 |
2017/09/14 | 832 | 832 | 829 | 829 | 21,000 |
2017/09/13 | 831 | 835 | 831 | 831 | 16,100 |
2017/09/12 | 831 | 833 | 831 | 833 | 18,800 |
2017/09/11 | 832 | 834 | 831 | 833 | 8,300 |
2017/09/08 | 828 | 832 | 828 | 832 | 10,200 |
2017/09/07 | 830 | 833 | 828 | 831 | 10,000 |
2017/09/06 | 830 | 833 | 828 | 833 | 12,500 |
2017/09/05 | 831 | 832 | 830 | 832 | 7,900 |
2017/09/04 | 832 | 835 | 831 | 831 | 13,300 |
2017/09/01 | 832 | 835 | 832 | 833 | 13,700 |
2017/08/31 | 833 | 835 | 832 | 832 | 7,700 |
2017/08/30 | 833 | 834 | 831 | 833 | 12,900 |
2017/08/29 | 832 | 836 | 831 | 833 | 18,700 |
2017/08/28 | 833 | 835 | 833 | 835 | 12,600 |
2017/08/25 | 830 | 833 | 830 | 833 | 6,500 |
2017/08/24 | 830 | 832 | 830 | 831 | 3,900 |
2017/08/23 | 832 | 832 | 828 | 830 | 7,600 |
2017/08/22 | 832 | 833 | 829 | 832 | 6,400 |
2017/08/21 | 830 | 833 | 829 | 831 | 8,800 |
2017/08/18 | 829 | 831 | 828 | 830 | 7,900 |
2017/08/17 | 828 | 830 | 827 | 830 | 4,600 |
2017/08/16 | 830 | 833 | 827 | 828 | 8,100 |
2017/08/15 | 827 | 831 | 826 | 826 | 15,600 |
2017/08/14 | 831 | 832 | 827 | 827 | 15,300 |
2017/08/10 | 831 | 834 | 831 | 834 | 10,000 |
2017/08/09 | 835 | 835 | 831 | 834 | 10,400 |
2017/08/08 | 833 | 833 | 831 | 833 | 4,600 |
2017/08/07 | 833 | 833 | 830 | 833 | 7,100 |
2017/08/04 | 829 | 832 | 828 | 832 | 10,100 |
2017/08/03 | 828 | 831 | 827 | 831 | 9,200 |
2017/08/02 | 830 | 831 | 827 | 829 | 7,700 |
2017/08/01 | 829 | 830 | 827 | 829 | 9,800 |
2017/07/31 | 828 | 830 | 828 | 828 | 9,500 |
2017/07/28 | 828 | 829 | 827 | 828 | 7,200 |
2017/07/27 | 829 | 830 | 826 | 828 | 6,300 |
2017/07/26 | 827 | 829 | 825 | 826 | 11,700 |
2017/07/25 | 826 | 828 | 825 | 827 | 7,300 |
2017/07/24 | 826 | 827 | 825 | 826 | 10,300 |
2017/07/21 | 830 | 830 | 825 | 825 | 12,300 |
2017/07/20 | 829 | 830 | 826 | 827 | 7,200 |
2017/07/19 | 827 | 832 | 825 | 826 | 12,800 |
2017/07/18 | 831 | 832 | 826 | 826 | 16,900 |
2017/07/14 | 828 | 829 | 826 | 829 | 9,700 |
2017/07/13 | 826 | 828 | 825 | 828 | 6,300 |
2017/07/12 | 826 | 828 | 825 | 826 | 10,300 |
2017/07/11 | 826 | 827 | 824 | 824 | 9,200 |
2017/07/10 | 827 | 827 | 824 | 825 | 5,300 |
2017/07/07 | 825 | 827 | 823 | 823 | 18,900 |
2017/07/06 | 829 | 829 | 825 | 829 | 6,900 |
2017/07/05 | 826 | 828 | 825 | 826 | 6,800 |
2017/07/04 | 828 | 828 | 826 | 826 | 9,000 |
2017/07/03 | 828 | 829 | 823 | 826 | 19,900 |
2017/06/30 | 828 | 828 | 825 | 828 | 8,900 |
2017/06/29 | 827 | 832 | 825 | 828 | 24,400 |
2017/06/28 | 833 | 834 | 828 | 830 | 29,200 |
2017/06/27 | 834 | 834 | 828 | 830 | 13,100 |
2017/06/26 | 828 | 830 | 828 | 828 | 9,800 |
2017/06/23 | 829 | 829 | 828 | 829 | 5,300 |
2017/06/22 | 827 | 829 | 826 | 828 | 7,600 |
2017/06/21 | 830 | 832 | 828 | 828 | 15,700 |
2017/06/20 | 828 | 830 | 827 | 830 | 8,600 |
2017/06/19 | 825 | 834 | 825 | 829 | 18,600 |
2017/06/16 | 834 | 835 | 831 | 832 | 6,100 |
2017/06/15 | 833 | 835 | 833 | 833 | 6,100 |
2017/06/14 | 834 | 836 | 832 | 832 | 8,000 |
2017/06/13 | 835 | 837 | 833 | 833 | 8,300 |
2017/06/12 | 833 | 836 | 833 | 835 | 4,900 |
2017/06/09 | 831 | 835 | 831 | 832 | 7,700 |
2017/06/08 | 836 | 836 | 832 | 833 | 5,900 |
2017/06/07 | 835 | 836 | 830 | 836 | 4,400 |
2017/06/06 | 836 | 837 | 829 | 834 | 14,400 |
2017/06/05 | 835 | 835 | 833 | 833 | 3,700 |
2017/06/02 | 828 | 835 | 828 | 835 | 13,800 |
2017/06/01 | 829 | 829 | 826 | 827 | 6,500 |
2017/05/31 | 825 | 828 | 825 | 825 | 6,100 |
2017/05/30 | 826 | 828 | 826 | 828 | 4,100 |
2017/05/29 | 827 | 827 | 825 | 825 | 7,500 |
2017/05/26 | 826 | 827 | 824 | 825 | 8,900 |
2017/05/25 | 824 | 828 | 824 | 825 | 6,200 |
2017/05/24 | 825 | 827 | 824 | 824 | 9,400 |
2017/05/23 | 825 | 826 | 823 | 824 | 7,000 |
2017/05/22 | 827 | 827 | 823 | 824 | 5,500 |
2017/05/19 | 827 | 827 | 823 | 825 | 12,100 |
2017/05/18 | 823 | 827 | 822 | 826 | 13,400 |
2017/05/17 | 828 | 828 | 824 | 824 | 5,700 |
2017/05/16 | 828 | 829 | 822 | 824 | 15,600 |
2017/05/15 | 827 | 830 | 825 | 828 | 10,000 |
2017/05/12 | 830 | 830 | 825 | 827 | 7,500 |
2017/05/11 | 834 | 834 | 827 | 831 | 8,900 |
2017/05/10 | 830 | 830 | 827 | 828 | 6,300 |
2017/05/09 | 830 | 833 | 823 | 827 | 10,200 |
2017/05/08 | 825 | 829 | 822 | 829 | 37,300 |
2017/05/02 | 824 | 825 | 822 | 822 | 5,700 |
2017/05/01 | 822 | 825 | 822 | 823 | 6,800 |
2017/04/28 | 826 | 826 | 823 | 823 | 3,300 |
2017/04/27 | 824 | 827 | 822 | 822 | 13,300 |
2017/04/26 | 824 | 825 | 822 | 824 | 4,500 |
2017/04/25 | 822 | 825 | 822 | 823 | 9,300 |
2017/04/24 | 824 | 825 | 820 | 822 | 12,000 |
2017/04/21 | 824 | 826 | 823 | 824 | 6,500 |
2017/04/20 | 825 | 825 | 820 | 821 | 5,500 |
2017/04/19 | 824 | 824 | 822 | 822 | 3,800 |
2017/04/18 | 823 | 825 | 822 | 824 | 4,300 |
2017/04/17 | 820 | 825 | 820 | 823 | 5,100 |
2017/04/14 | 824 | 824 | 819 | 820 | 9,800 |
2017/04/13 | 817 | 824 | 816 | 824 | 9,700 |
2017/04/12 | 824 | 824 | 817 | 817 | 9,700 |
2017/04/11 | 824 | 826 | 820 | 824 | 10,200 |
2017/04/10 | 816 | 821 | 816 | 818 | 4,500 |
2017/04/07 | 818 | 818 | 813 | 813 | 6,800 |
2017/04/06 | 816 | 817 | 814 | 814 | 12,400 |
2017/04/05 | 816 | 820 | 816 | 817 | 5,200 |
2017/04/04 | 816 | 819 | 815 | 819 | 9,800 |
2017/04/03 | 813 | 820 | 813 | 816 | 16,800 |
2017/03/31 | 821 | 824 | 813 | 813 | 23,200 |
2017/03/30 | 828 | 829 | 821 | 825 | 17,000 |
2017/03/29 | 836 | 836 | 827 | 828 | 73,800 |
2017/03/28 | 850 | 852 | 841 | 845 | 109,100 |
2017/03/27 | 846 | 848 | 845 | 846 | 30,000 |
2017/03/24 | 846 | 848 | 845 | 848 | 14,100 |
2017/03/23 | 845 | 848 | 845 | 845 | 21,100 |
2017/03/22 | 845 | 848 | 845 | 846 | 11,300 |
2017/03/21 | 849 | 849 | 844 | 847 | 20,200 |
2017/03/17 | 848 | 849 | 846 | 849 | 11,400 |
2017/03/16 | 845 | 848 | 845 | 847 | 12,800 |
2017/03/15 | 848 | 848 | 845 | 846 | 8,000 |
2017/03/14 | 847 | 847 | 844 | 847 | 7,500 |
2017/03/13 | 842 | 846 | 841 | 844 | 10,900 |
2017/03/10 | 842 | 844 | 842 | 844 | 16,000 |
2017/03/09 | 843 | 843 | 841 | 842 | 9,800 |
2017/03/08 | 842 | 843 | 841 | 842 | 9,900 |
2017/03/07 | 841 | 843 | 841 | 842 | 7,700 |
2017/03/06 | 840 | 844 | 840 | 841 | 11,200 |
2017/03/03 | 844 | 844 | 840 | 840 | 19,700 |
2017/03/02 | 845 | 845 | 842 | 843 | 13,200 |
2017/03/01 | 844 | 844 | 842 | 843 | 8,300 |
2017/02/28 | 841 | 843 | 841 | 842 | 9,800 |
2017/02/27 | 840 | 843 | 840 | 842 | 10,400 |
2017/02/24 | 840 | 842 | 839 | 840 | 11,700 |
2017/02/23 | 839 | 843 | 839 | 843 | 6,600 |
2017/02/22 | 838 | 840 | 838 | 838 | 6,200 |
2017/02/21 | 840 | 840 | 838 | 839 | 6,800 |
2017/02/20 | 837 | 841 | 835 | 840 | 12,600 |
2017/02/17 | 837 | 837 | 834 | 835 | 8,900 |
2017/02/16 | 834 | 837 | 834 | 835 | 9,600 |
2017/02/15 | 835 | 837 | 834 | 837 | 9,500 |
2017/02/14 | 835 | 836 | 833 | 835 | 11,200 |
2017/02/13 | 833 | 835 | 832 | 834 | 11,700 |
2017/02/10 | 833 | 834 | 831 | 834 | 8,400 |
2017/02/09 | 828 | 832 | 828 | 830 | 4,200 |
2017/02/08 | 829 | 830 | 828 | 829 | 3,000 |
2017/02/07 | 825 | 829 | 825 | 827 | 8,200 |
2017/02/06 | 826 | 829 | 825 | 829 | 6,200 |
2017/02/03 | 825 | 829 | 825 | 827 | 7,500 |
2017/02/02 | 829 | 829 | 827 | 827 | 3,700 |
2017/02/01 | 825 | 828 | 824 | 826 | 6,900 |
2017/01/31 | 825 | 827 | 825 | 825 | 6,600 |
2017/01/30 | 826 | 827 | 824 | 826 | 5,200 |
2017/01/27 | 826 | 828 | 824 | 824 | 8,100 |
2017/01/26 | 825 | 828 | 825 | 826 | 12,600 |
2017/01/25 | 824 | 827 | 823 | 825 | 11,900 |
2017/01/24 | 823 | 825 | 823 | 825 | 10,300 |
2017/01/23 | 826 | 826 | 823 | 823 | 7,200 |
2017/01/20 | 825 | 826 | 825 | 826 | 6,100 |
2017/01/19 | 830 | 830 | 825 | 826 | 8,600 |
2017/01/18 | 825 | 828 | 824 | 826 | 5,800 |
2017/01/17 | 825 | 827 | 824 | 825 | 10,100 |
2017/01/16 | 827 | 830 | 825 | 827 | 12,700 |
2017/01/13 | 833 | 833 | 828 | 830 | 6,200 |
2017/01/12 | 830 | 832 | 827 | 831 | 5,900 |
2017/01/11 | 828 | 829 | 826 | 828 | 7,600 |
2017/01/10 | 830 | 831 | 826 | 828 | 15,700 |
2017/01/06 | 828 | 829 | 826 | 829 | 7,400 |
2017/01/05 | 828 | 830 | 825 | 829 | 13,300 |
2017/01/04 | 828 | 828 | 822 | 827 | 10,400 |