日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 481 483 480 482 11,200
2020/12/29 474 480 474 480 12,600
2020/12/28 480 482 471 472 23,500
2020/12/25 492 492 482 482 20,900
2020/12/24 496 497 489 489 15,700
2020/12/23 499 501 496 497 6,200
2020/12/22 501 501 498 499 4,000
2020/12/21 505 505 497 501 12,400
2020/12/18 505 505 502 504 5,400
2020/12/17 500 505 500 504 11,300
2020/12/16 505 505 501 503 10,700
2020/12/15 497 505 497 505 11,800
2020/12/14 498 502 497 497 16,000
2020/12/11 499 503 497 502 18,500
2020/12/10 498 500 495 495 8,900
2020/12/09 502 504 497 499 14,100
2020/12/08 504 504 500 501 3,900
2020/12/07 503 505 501 505 8,200
2020/12/04 500 505 500 505 13,200
2020/12/03 503 504 500 503 12,900
2020/12/02 502 508 502 508 10,900
2020/12/01 505 505 501 505 6,300
2020/11/30 509 512 505 505 12,100
2020/11/27 516 520 496 513 35,400
2020/11/26 521 521 518 520 7,500
2020/11/25 528 528 521 523 11,900
2020/11/24 521 523 520 522 12,000
2020/11/20 525 527 523 524 8,400
2020/11/19 545 545 529 529 12,000
2020/11/18 547 549 544 545 5,600
2020/11/17 547 553 547 549 6,200
2020/11/16 547 555 547 548 14,100
2020/11/13 562 564 551 552 13,200
2020/11/12 579 579 562 567 11,900
2020/11/11 575 576 571 576 11,600
2020/11/10 550 574 550 571 27,900
2020/11/09 543 543 540 543 9,200
2020/11/06 541 543 536 543 12,000
2020/11/05 539 541 537 541 4,100
2020/11/04 540 541 527 539 13,900
2020/11/02 540 543 536 540 6,400
2020/10/30 533 545 533 545 14,900
2020/10/29 541 542 533 533 18,000
2020/10/28 541 544 539 542 6,100
2020/10/27 539 547 537 545 8,100
2020/10/26 542 545 540 542 4,300
2020/10/23 548 554 547 548 8,500
2020/10/22 562 562 547 548 8,500
2020/10/21 551 561 551 560 8,100
2020/10/20 550 556 550 551 3,800
2020/10/19 550 556 550 556 5,900
2020/10/16 560 562 551 551 11,400
2020/10/15 568 568 560 560 5,700
2020/10/14 566 571 565 569 8,300
2020/10/13 568 570 565 566 4,900
2020/10/12 593 593 568 568 12,500
2020/10/09 594 596 587 588 11,200
2020/10/08 602 602 594 594 11,100
2020/10/07 592 595 586 595 14,000
2020/10/06 590 592 587 592 13,000
2020/10/05 580 587 580 586 57,700
2020/10/02 579 586 578 580 24,000
2020/09/30 586 587 575 576 30,400
2020/09/29 580 597 562 589 208,000
2020/09/28 588 596 578 584 624,200
2020/09/25 591 595 571 573 95,200
2020/09/24 600 609 597 597 48,700
2020/09/23 620 625 602 602 44,300
2020/09/18 625 630 620 624 20,100
2020/09/17 635 635 627 628 16,000
2020/09/16 622 630 622 630 18,300
2020/09/15 633 633 623 624 22,600
2020/09/14 626 635 624 635 19,200
2020/09/11 624 627 618 626 11,400
2020/09/10 611 625 606 624 29,200
2020/09/09 600 607 600 606 19,000
2020/09/08 599 609 592 606 18,800
2020/09/07 580 598 578 598 28,800
2020/09/04 571 580 571 580 11,900
2020/09/03 575 582 573 582 16,300
2020/09/02 573 573 563 569 6,200
2020/09/01 573 573 563 563 16,700
2020/08/31 573 574 565 571 14,600
2020/08/28 561 574 554 558 13,300
2020/08/27 554 558 548 558 9,800
2020/08/26 543 554 543 554 27,200
2020/08/25 539 550 539 540 9,900
2020/08/24 540 541 535 539 9,400
2020/08/21 538 542 534 540 19,200
2020/08/20 534 537 531 536 28,200
2020/08/19 542 542 537 538 18,300
2020/08/18 530 545 530 537 7,700
2020/08/17 532 541 529 532 10,800
2020/08/14 546 550 528 528 28,300
2020/08/13 554 554 544 549 12,900
2020/08/12 550 550 541 546 14,700
2020/08/11 523 549 523 549 28,600
2020/08/07 521 526 514 523 11,600
2020/08/06 524 525 517 521 14,300
2020/08/05 520 523 514 517 14,300
2020/08/04 487 521 487 517 30,900
2020/08/03 481 490 481 486 11,400
2020/07/31 488 494 482 485 30,100
2020/07/30 505 509 492 497 34,400
2020/07/29 502 506 500 505 9,000
2020/07/28 502 505 500 503 4,900
2020/07/27 497 505 494 505 17,100
2020/07/22 509 509 506 506 26,000
2020/07/21 508 508 502 505 27,300
2020/07/20 511 512 507 512 27,300
2020/07/17 508 512 503 512 65,000
2020/07/16 509 511 506 511 12,900
2020/07/15 494 504 488 503 19,200
2020/07/14 481 491 480 491 12,900
2020/07/13 483 488 480 482 14,800
2020/07/10 482 491 480 480 26,800
2020/07/09 506 506 490 490 17,600
2020/07/08 512 516 506 506 18,300
2020/07/07 526 531 512 516 17,800
2020/07/06 480 535 480 517 97,500
2020/07/03 519 529 491 491 91,900
2020/07/02 568 575 549 549 24,900
2020/07/01 590 590 578 578 14,900
2020/06/30 603 603 596 597 6,500
2020/06/29 600 605 594 603 14,500
2020/06/26 612 612 602 607 22,800
2020/06/25 607 608 604 604 4,500
2020/06/24 608 610 607 607 2,500
2020/06/23 610 611 607 608 9,300
2020/06/22 608 610 608 608 8,700
2020/06/19 612 612 609 609 6,600
2020/06/18 606 613 606 609 7,500
2020/06/17 610 616 610 616 3,900
2020/06/16 600 614 600 614 6,900
2020/06/15 632 632 600 600 9,000
2020/06/12 606 631 606 627 17,800
2020/06/11 644 648 628 632 8,100
2020/06/10 641 650 641 649 5,400
2020/06/09 637 642 637 642 5,900
2020/06/08 624 631 623 631 10,300
2020/06/05 623 625 620 623 4,300
2020/06/04 627 627 618 622 7,800
2020/06/03 629 637 620 621 11,200
2020/06/02 630 633 618 629 11,300
2020/06/01 650 650 630 630 7,800
2020/05/29 651 652 646 646 9,000
2020/05/28 678 689 653 653 24,200
2020/05/27 662 668 660 668 9,200
2020/05/26 644 659 643 659 14,300
2020/05/25 631 640 631 639 7,300
2020/05/22 639 640 631 631 7,300
2020/05/21 634 639 630 638 5,900
2020/05/20 627 634 621 634 5,800
2020/05/19 639 639 627 631 12,700
2020/05/18 601 617 601 617 10,500
2020/05/15 620 621 609 610 9,600
2020/05/14 618 626 611 611 11,400
2020/05/13 618 618 608 613 3,400
2020/05/12 622 628 602 618 12,400
2020/05/11 596 639 596 622 24,400
2020/05/08 570 598 569 595 15,800
2020/05/07 567 570 566 568 7,100
2020/05/01 576 578 565 565 11,200
2020/04/30 582 586 569 574 17,900
2020/04/28 559 578 551 578 28,900
2020/04/27 527 555 527 549 12,500
2020/04/24 532 532 527 532 5,300
2020/04/23 527 533 523 530 10,900
2020/04/22 536 536 523 533 25,200
2020/04/21 555 555 542 546 8,100
2020/04/20 559 559 547 556 6,700
2020/04/17 555 564 544 560 19,900
2020/04/16 528 537 527 536 10,100
2020/04/15 521 540 521 537 11,100
2020/04/14 510 530 503 530 16,900
2020/04/13 518 518 504 510 14,500
2020/04/10 530 530 494 508 23,400
2020/04/09 529 550 517 523 14,200
2020/04/08 492 530 476 528 33,300
2020/04/07 483 489 470 489 32,500
2020/04/06 435 459 431 447 62,700
2020/04/03 470 471 443 462 42,700
2020/04/02 495 495 470 472 30,400
2020/04/01 525 526 501 501 26,300
2020/03/31 547 547 527 535 8,900
2020/03/30 548 557 526 541 44,600
2020/03/27 608 611 563 567 74,100
2020/03/26 591 608 560 605 30,900
2020/03/25 615 620 586 602 29,000
2020/03/24 614 624 601 607 25,900
2020/03/23 571 618 570 618 47,100
2020/03/19 525 588 521 581 37,700
2020/03/18 482 529 482 525 48,100
2020/03/17 456 482 455 482 71,600
2020/03/16 505 525 480 483 148,900
2020/03/13 550 575 545 555 46,500
2020/03/12 636 636 600 610 34,300
2020/03/11 650 666 642 648 23,500
2020/03/10 604 654 600 654 38,400
2020/03/09 663 673 652 656 37,600
2020/03/06 690 695 680 680 31,000
2020/03/05 703 704 696 697 16,500
2020/03/04 700 704 699 703 15,100
2020/03/03 741 743 705 705 21,900
2020/03/02 678 750 678 730 43,300
2020/02/28 667 710 667 703 57,300
2020/02/27 751 751 705 716 31,400
2020/02/26 750 755 750 752 17,600
2020/02/25 741 765 740 759 27,300
2020/02/21 762 769 762 766 6,900
2020/02/20 770 770 762 766 11,100
2020/02/19 764 764 760 761 7,400
2020/02/18 761 764 760 761 9,700
2020/02/17 767 770 761 761 23,600
2020/02/14 774 774 772 773 12,800
2020/02/13 775 776 772 774 10,900
2020/02/12 784 784 770 773 23,400
2020/02/10 781 784 780 784 5,900
2020/02/07 782 787 782 784 4,900
2020/02/06 786 786 780 785 8,400
2020/02/05 786 786 778 784 10,800
2020/02/04 782 782 778 778 5,200
2020/02/03 777 780 775 780 6,600
2020/01/31 772 777 772 777 5,800
2020/01/30 780 783 769 772 28,100
2020/01/29 786 786 781 781 3,400
2020/01/28 780 784 780 784 6,800
2020/01/27 782 785 781 781 6,600
2020/01/24 784 786 783 783 5,200
2020/01/23 787 788 785 786 6,400
2020/01/22 787 789 786 786 5,100
2020/01/21 787 789 785 788 6,700
2020/01/20 787 788 784 787 5,200
2020/01/17 786 786 783 783 5,600
2020/01/16 783 786 783 785 4,500
2020/01/15 780 782 778 782 10,500
2020/01/14 783 786 782 782 7,400
2020/01/10 785 787 785 785 5,900
2020/01/09 781 787 780 785 12,100
2020/01/08 781 781 779 780 5,200
2020/01/07 781 782 781 781 7,000
2020/01/06 781 783 780 781 7,100

このページの先頭へ