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
2021/12/30 394 405 394 402 9,600
2021/12/29 390 401 390 394 20,300
2021/12/28 390 392 387 390 25,400
2021/12/27 401 403 385 390 88,100
2021/12/24 402 408 400 400 21,800
2021/12/23 401 406 401 406 12,700
2021/12/22 401 403 398 402 19,600
2021/12/21 405 405 398 403 24,100
2021/12/20 408 410 406 406 8,100
2021/12/17 410 410 407 410 14,000
2021/12/16 412 412 408 410 13,400
2021/12/15 413 416 411 411 28,800
2021/12/14 412 415 412 413 9,900
2021/12/13 420 420 413 417 15,000
2021/12/10 422 422 415 418 13,700
2021/12/09 421 422 418 420 13,700
2021/12/08 430 433 420 421 26,300
2021/12/07 414 426 414 424 18,900
2021/12/06 415 415 414 414 5,900
2021/12/03 397 415 397 415 15,900
2021/12/02 406 409 397 397 30,700
2021/12/01 401 417 394 405 28,200
2021/11/30 410 420 402 402 22,800
2021/11/29 430 430 406 410 62,100
2021/11/26 442 442 431 431 20,400
2021/11/25 443 446 442 443 9,400
2021/11/24 445 447 442 443 5,900
2021/11/22 433 445 433 445 22,100
2021/11/19 449 449 430 433 37,400
2021/11/18 458 460 445 447 25,700
2021/11/17 467 468 460 460 13,900
2021/11/16 469 470 466 470 11,300
2021/11/15 472 472 468 470 9,100
2021/11/12 474 474 466 472 17,100
2021/11/11 474 474 470 471 8,000
2021/11/10 472 474 471 473 9,100
2021/11/09 473 475 470 471 18,700
2021/11/08 475 478 472 472 7,300
2021/11/05 475 477 472 473 5,800
2021/11/04 472 481 472 480 19,100
2021/11/02 473 475 472 472 7,200
2021/11/01 475 477 473 473 11,800
2021/10/29 472 477 472 475 12,400
2021/10/28 479 482 472 472 37,100
2021/10/27 478 482 475 482 8,100
2021/10/26 476 483 475 478 11,900
2021/10/25 478 479 477 477 7,400
2021/10/22 475 480 475 478 11,200
2021/10/21 482 482 476 477 7,300
2021/10/20 480 481 477 479 8,300
2021/10/19 477 478 473 477 9,500
2021/10/18 480 481 476 477 15,000
2021/10/15 476 480 474 479 7,500
2021/10/14 477 478 474 477 10,100
2021/10/13 481 481 477 480 5,900
2021/10/12 482 482 476 478 7,100
2021/10/11 479 482 476 480 12,600
2021/10/08 473 477 473 475 11,700
2021/10/07 474 483 471 471 27,200
2021/10/06 485 485 475 475 35,500
2021/10/05 489 489 481 485 19,400
2021/10/04 503 503 486 491 42,600
2021/10/01 529 530 486 495 107,400
2021/09/30 489 505 484 505 64,900
2021/09/29 485 492 481 489 126,300
2021/09/28 498 511 492 505 113,500
2021/09/27 493 496 491 494 123,100
2021/09/24 494 497 488 491 57,200
2021/09/22 491 492 488 490 35,200
2021/09/21 485 494 485 494 32,000
2021/09/17 488 490 487 490 23,400
2021/09/16 491 491 488 491 14,800
2021/09/15 491 493 487 491 21,000
2021/09/14 495 497 491 496 28,800
2021/09/13 489 498 488 497 27,200
2021/09/10 488 491 482 488 44,600
2021/09/09 485 487 482 484 27,000
2021/09/08 486 486 482 486 23,800
2021/09/07 484 484 480 484 29,300
2021/09/06 482 485 482 484 15,200
2021/09/03 478 483 475 481 26,800
2021/09/02 477 479 474 474 23,300
2021/09/01 477 479 477 477 12,500
2021/08/31 478 480 476 478 17,900
2021/08/30 480 484 478 478 22,400
2021/08/27 479 479 476 476 23,100
2021/08/26 480 481 477 479 9,200
2021/08/25 481 481 477 480 8,600
2021/08/24 477 482 476 477 19,700
2021/08/23 473 477 473 476 10,700
2021/08/20 477 477 473 474 5,400
2021/08/19 473 475 472 475 8,100
2021/08/18 472 475 471 473 16,900
2021/08/17 479 482 472 472 22,500
2021/08/16 490 490 479 479 18,400
2021/08/13 488 489 481 488 14,000
2021/08/12 483 483 479 480 11,500
2021/08/11 482 483 481 483 5,600
2021/08/10 479 482 478 482 7,200
2021/08/06 482 485 479 479 19,400
2021/08/05 485 485 480 482 12,900
2021/08/04 489 491 485 485 9,000
2021/08/03 490 492 489 489 6,300
2021/08/02 491 491 486 490 14,700
2021/07/30 493 493 480 487 36,700
2021/07/29 496 496 494 495 4,900
2021/07/28 496 496 493 496 3,900
2021/07/27 496 496 491 495 10,900
2021/07/26 495 495 488 492 9,300
2021/07/21 491 494 489 489 9,200
2021/07/20 492 497 487 487 23,500
2021/07/19 498 500 497 497 8,900
2021/07/16 498 501 498 501 10,500
2021/07/15 501 501 498 498 4,200
2021/07/14 502 502 499 500 4,100
2021/07/13 503 503 495 501 11,600
2021/07/12 505 506 499 501 8,200
2021/07/09 499 503 497 500 26,000
2021/07/08 504 504 498 504 21,400
2021/07/07 508 508 502 504 16,000
2021/07/06 500 507 500 507 23,800
2021/07/05 503 503 499 500 7,600
2021/07/02 502 503 500 500 33,100
2021/07/01 502 504 499 500 43,200
2021/06/30 506 506 501 503 8,600
2021/06/29 509 509 506 506 9,200
2021/06/28 519 519 508 508 31,700
2021/06/25 522 522 515 518 17,500
2021/06/24 519 521 516 521 3,000
2021/06/23 518 518 515 517 9,700
2021/06/22 522 522 511 515 24,600
2021/06/21 506 514 503 508 21,300
2021/06/18 513 519 511 516 10,800
2021/06/17 512 519 512 516 10,000
2021/06/16 522 525 512 516 19,800
2021/06/15 531 531 526 526 8,600
2021/06/14 528 538 526 529 28,300
2021/06/11 528 528 517 525 24,600
2021/06/10 527 538 520 525 52,600
2021/06/09 510 550 510 523 112,000
2021/06/08 515 515 504 509 17,000
2021/06/07 530 530 513 515 23,800
2021/06/04 523 530 518 524 68,000
2021/06/03 497 531 497 513 56,700
2021/06/02 487 497 487 497 16,800
2021/06/01 487 490 487 487 5,300
2021/05/31 492 492 485 485 17,000
2021/05/28 490 492 488 488 67,900
2021/05/27 485 487 485 485 5,300
2021/05/26 484 487 484 485 6,000
2021/05/25 485 486 482 486 6,700
2021/05/24 488 488 483 485 29,800
2021/05/21 483 495 481 483 183,100
2021/05/20 484 485 482 483 11,500
2021/05/19 485 485 482 484 14,300
2021/05/18 483 485 481 485 8,200
2021/05/17 482 483 479 482 11,700
2021/05/14 481 485 481 482 10,700
2021/05/13 481 482 479 480 12,900
2021/05/12 481 482 480 481 9,600
2021/05/11 481 482 480 480 9,600
2021/05/10 481 484 480 481 7,700
2021/05/07 483 484 480 481 6,300
2021/05/06 480 482 480 480 7,700
2021/04/30 481 481 478 479 7,800
2021/04/28 481 481 478 478 6,800
2021/04/27 480 482 478 479 6,700
2021/04/26 480 480 478 479 5,500
2021/04/23 483 483 478 480 8,000
2021/04/22 480 483 479 481 8,700
2021/04/21 480 483 480 480 9,500
2021/04/20 482 483 481 481 7,200
2021/04/19 484 485 482 483 8,300
2021/04/16 485 486 484 484 5,100
2021/04/15 485 486 484 485 5,400
2021/04/14 485 487 484 485 10,100
2021/04/13 485 487 484 486 7,400
2021/04/12 489 489 485 487 5,600
2021/04/09 484 492 484 486 15,900
2021/04/08 490 493 484 484 26,400
2021/04/07 490 493 488 493 10,800
2021/04/06 490 494 490 490 12,500
2021/04/05 487 493 485 493 16,700
2021/04/02 488 490 485 487 16,700
2021/04/01 492 494 489 489 28,400
2021/03/31 496 500 493 493 12,900
2021/03/30 492 503 492 495 29,600
2021/03/29 501 503 492 496 62,500
2021/03/26 501 504 501 501 18,200
2021/03/25 500 506 500 501 16,500
2021/03/24 503 505 500 500 25,900
2021/03/23 508 508 503 504 14,400
2021/03/22 509 510 503 507 17,700
2021/03/19 505 509 504 509 15,200
2021/03/18 505 506 504 506 7,100
2021/03/17 502 504 502 504 11,900
2021/03/16 506 506 501 505 8,900
2021/03/15 503 507 503 506 9,400
2021/03/12 501 505 501 505 10,000
2021/03/11 504 507 502 502 8,700
2021/03/10 510 510 502 504 7,500
2021/03/09 501 507 501 507 7,900
2021/03/08 501 505 499 499 12,700
2021/03/05 500 503 499 503 14,900
2021/03/04 504 504 500 502 11,600
2021/03/03 500 506 500 505 11,800
2021/03/02 508 508 500 502 15,200
2021/03/01 505 511 505 508 11,700
2021/02/26 523 523 508 508 26,600
2021/02/25 537 540 528 528 19,800
2021/02/24 520 532 520 532 24,900
2021/02/22 512 516 510 515 13,400
2021/02/19 512 512 510 510 9,300
2021/02/18 510 512 510 512 10,400
2021/02/17 506 512 506 511 8,100
2021/02/16 513 513 505 511 9,600
2021/02/15 506 513 506 511 12,000
2021/02/12 513 514 505 505 15,900
2021/02/10 525 527 511 511 9,800
2021/02/09 558 558 522 525 51,700
2021/02/08 500 510 500 508 24,400
2021/02/05 493 496 493 494 13,900
2021/02/04 492 494 492 494 3,500
2021/02/03 492 495 491 494 3,100
2021/02/02 495 497 491 491 15,800
2021/02/01 498 499 495 495 6,900
2021/01/29 499 499 496 497 4,600
2021/01/28 497 499 493 499 17,000
2021/01/27 496 497 494 495 3,300
2021/01/26 497 497 492 496 4,800
2021/01/25 495 496 493 494 2,900
2021/01/22 494 495 493 493 4,300
2021/01/21 494 496 492 496 3,700
2021/01/20 496 496 492 493 5,700
2021/01/19 492 499 492 496 5,700
2021/01/18 492 497 492 493 10,700
2021/01/15 494 495 491 493 13,100
2021/01/14 503 503 494 498 12,700
2021/01/13 500 500 496 500 4,700
2021/01/12 499 502 497 500 14,100
2021/01/08 496 499 491 499 9,100
2021/01/07 484 496 484 496 20,200
2021/01/06 478 485 478 484 6,400
2021/01/05 476 481 476 478 6,400
2021/01/04 478 483 476 481 16,100

このページの先頭へ