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
2022/12/30 390 392 388 392 9,200
2022/12/29 383 389 382 389 15,500
2022/12/28 382 383 381 383 32,200
2022/12/27 385 386 382 384 33,500
2022/12/26 390 390 385 385 24,300
2022/12/23 390 392 390 390 12,900
2022/12/22 390 393 390 393 10,700
2022/12/21 391 394 390 391 19,000
2022/12/20 395 396 391 391 34,900
2022/12/19 397 397 395 395 10,500
2022/12/16 396 397 395 395 12,400
2022/12/15 396 398 396 397 9,200
2022/12/14 397 398 396 398 8,900
2022/12/13 398 398 396 396 10,600
2022/12/12 398 398 395 395 17,300
2022/12/09 397 398 396 396 16,100
2022/12/08 399 399 396 397 13,800
2022/12/07 398 399 397 397 15,700
2022/12/06 399 400 398 398 14,200
2022/12/05 401 401 399 399 11,200
2022/12/02 403 403 401 401 8,700
2022/12/01 403 405 403 405 6,900
2022/11/30 408 408 404 404 8,500
2022/11/29 406 410 403 407 14,800
2022/11/28 404 406 404 406 6,700
2022/11/25 405 406 401 404 21,900
2022/11/24 406 406 402 404 14,300
2022/11/22 401 405 401 405 11,400
2022/11/21 402 404 402 402 12,500
2022/11/18 398 403 398 403 14,800
2022/11/17 397 399 396 397 10,600
2022/11/16 399 400 397 397 9,300
2022/11/15 395 399 395 398 16,700
2022/11/14 399 400 397 398 15,700
2022/11/11 404 404 398 401 13,900
2022/11/10 400 401 398 399 11,100
2022/11/09 402 402 399 399 11,000
2022/11/08 400 401 399 399 13,300
2022/11/07 401 402 400 402 12,400
2022/11/04 401 404 400 400 13,700
2022/11/02 407 407 401 401 14,400
2022/11/01 406 406 401 401 10,600
2022/10/31 409 409 401 402 21,400
2022/10/28 410 415 402 402 56,200
2022/10/27 423 423 412 414 15,100
2022/10/26 429 429 420 420 33,100
2022/10/25 419 429 419 429 16,500
2022/10/24 420 422 416 419 16,700
2022/10/21 419 421 415 419 15,500
2022/10/20 418 418 412 413 9,800
2022/10/19 419 419 411 417 11,900
2022/10/18 410 417 409 411 11,500
2022/10/17 412 412 407 407 10,200
2022/10/14 417 418 406 408 16,400
2022/10/13 410 418 409 412 19,300
2022/10/12 409 413 409 409 10,600
2022/10/11 420 427 409 409 27,200
2022/10/07 412 420 410 412 26,500
2022/10/06 415 425 415 425 16,700
2022/10/05 406 425 406 423 40,500
2022/10/04 401 413 400 413 35,100
2022/10/03 400 402 398 400 17,000
2022/09/30 425 426 400 400 65,200
2022/09/29 437 437 429 429 89,600
2022/09/28 450 453 447 449 65,100
2022/09/27 450 454 446 446 71,500
2022/09/26 450 452 450 450 62,200
2022/09/22 451 454 450 450 42,500
2022/09/21 452 455 452 452 23,200
2022/09/20 453 456 453 455 27,100
2022/09/16 454 456 453 453 23,900
2022/09/15 458 458 454 456 16,300
2022/09/14 455 458 454 458 14,700
2022/09/13 456 457 455 457 10,800
2022/09/12 457 457 455 457 8,800
2022/09/09 455 457 454 455 13,500
2022/09/08 454 455 453 454 12,100
2022/09/07 455 455 451 454 12,600
2022/09/06 452 455 451 454 14,300
2022/09/05 453 454 452 452 7,200
2022/09/02 452 455 452 453 21,100
2022/09/01 455 457 452 452 17,700
2022/08/31 456 459 455 455 14,300
2022/08/30 455 461 454 458 22,400
2022/08/29 454 459 454 455 22,800
2022/08/26 457 457 455 456 8,600
2022/08/25 455 457 455 456 3,100
2022/08/24 458 458 455 455 8,700
2022/08/23 455 457 454 455 6,700
2022/08/22 455 458 454 455 6,300
2022/08/19 455 456 453 455 9,300
2022/08/18 453 455 453 454 5,300
2022/08/17 453 455 453 455 7,900
2022/08/16 453 456 453 453 9,200
2022/08/15 453 455 453 455 12,200
2022/08/12 458 461 455 455 10,300
2022/08/10 455 455 453 455 7,600
2022/08/09 455 460 452 455 9,000
2022/08/08 457 457 454 455 5,300
2022/08/05 459 459 454 456 7,300
2022/08/04 453 455 452 454 3,700
2022/08/03 455 457 452 452 5,700
2022/08/02 456 457 453 453 7,900
2022/08/01 460 460 455 458 8,800
2022/07/29 466 466 453 454 10,900
2022/07/28 459 460 456 459 8,100
2022/07/27 458 458 455 456 4,200
2022/07/26 456 457 455 457 5,100
2022/07/25 452 453 451 453 4,100
2022/07/22 454 455 450 451 9,400
2022/07/21 455 455 451 454 6,200
2022/07/20 451 455 450 450 16,100
2022/07/19 453 454 450 450 9,500
2022/07/15 451 455 450 450 14,000
2022/07/14 452 457 451 452 5,700
2022/07/13 454 456 452 452 6,300
2022/07/12 454 459 452 454 10,900
2022/07/11 459 459 452 454 18,000
2022/07/08 451 462 451 451 19,200
2022/07/07 459 461 453 454 12,400
2022/07/06 460 462 455 455 13,900
2022/07/05 464 470 461 461 12,800
2022/07/04 471 471 465 465 7,600
2022/07/01 474 475 462 463 27,600
2022/06/30 472 485 466 479 25,900
2022/06/29 463 476 460 476 42,400
2022/06/28 461 467 461 467 8,900
2022/06/27 463 466 462 465 11,400
2022/06/24 458 462 455 461 15,100
2022/06/23 455 460 450 460 15,100
2022/06/22 451 456 451 453 6,800
2022/06/21 451 455 450 451 8,400
2022/06/20 456 456 451 451 10,000
2022/06/17 455 456 453 453 9,500
2022/06/16 466 466 459 459 8,000
2022/06/15 464 468 458 459 31,000
2022/06/14 470 471 467 468 8,900
2022/06/13 470 472 470 470 5,400
2022/06/10 475 479 471 471 12,400
2022/06/09 473 483 473 480 8,100
2022/06/08 481 483 478 480 14,000
2022/06/07 475 485 475 476 17,800
2022/06/06 491 496 463 470 34,900
2022/06/03 489 495 489 494 26,100
2022/06/02 484 489 480 489 8,900
2022/06/01 483 485 480 484 12,200
2022/05/31 476 483 473 483 8,000
2022/05/30 477 489 475 481 47,100
2022/05/27 472 472 467 470 69,700
2022/05/26 466 469 462 466 6,000
2022/05/25 465 465 461 463 3,600
2022/05/24 465 470 460 463 8,100
2022/05/23 465 470 465 470 25,600
2022/05/20 460 468 459 463 115,700
2022/05/19 450 463 450 463 32,800
2022/05/18 455 460 453 453 7,500
2022/05/17 463 463 456 456 8,000
2022/05/16 474 474 463 463 6,500
2022/05/13 461 475 460 474 18,600
2022/05/12 458 461 457 461 5,600
2022/05/11 462 464 460 463 3,900
2022/05/10 465 468 462 462 7,200
2022/05/09 465 473 465 471 7,500
2022/05/06 468 471 467 467 8,700
2022/05/02 464 472 464 468 11,500
2022/04/28 464 472 460 471 25,600
2022/04/27 438 490 438 468 181,200
2022/04/26 445 445 438 441 14,900
2022/04/25 444 448 442 445 13,800
2022/04/22 449 451 445 449 14,300
2022/04/21 466 469 448 448 32,400
2022/04/20 478 479 469 469 14,700
2022/04/19 464 473 464 473 10,300
2022/04/18 451 467 448 467 15,200
2022/04/15 462 463 452 452 21,600
2022/04/14 465 468 463 467 4,300
2022/04/13 468 471 465 467 12,600
2022/04/12 477 477 455 464 35,600
2022/04/11 488 489 477 477 28,500
2022/04/08 475 488 459 480 97,700
2022/04/07 452 452 447 448 13,300
2022/04/06 452 454 450 451 13,000
2022/04/05 460 462 453 453 15,500
2022/04/04 457 457 450 453 8,100
2022/04/01 446 456 446 453 15,200
2022/03/31 447 456 447 449 13,700
2022/03/30 458 460 447 454 14,400
2022/03/29 467 467 453 457 21,100
2022/03/28 455 468 452 468 13,700
2022/03/25 457 459 455 455 17,700
2022/03/24 467 467 458 458 10,700
2022/03/23 464 468 463 468 11,800
2022/03/22 470 470 462 464 11,600
2022/03/18 453 466 453 466 8,800
2022/03/17 457 461 450 458 10,000
2022/03/16 442 453 441 453 9,000
2022/03/15 428 439 427 439 9,300
2022/03/14 436 440 430 432 7,100
2022/03/11 431 438 431 431 14,800
2022/03/10 440 445 438 439 6,200
2022/03/09 437 442 433 433 17,400
2022/03/08 448 452 440 442 5,900
2022/03/07 450 456 449 449 21,100
2022/03/04 465 465 457 459 15,700
2022/03/03 469 469 457 457 5,600
2022/03/02 458 465 454 462 17,700
2022/03/01 466 473 456 460 11,100
2022/02/28 473 473 459 464 14,000
2022/02/25 468 474 462 472 24,600
2022/02/24 460 466 455 466 20,100
2022/02/22 459 459 447 458 22,800
2022/02/21 462 467 456 459 15,800
2022/02/18 453 461 452 461 13,100
2022/02/17 448 454 447 453 8,400
2022/02/16 458 458 450 455 6,400
2022/02/15 463 463 444 450 18,800
2022/02/14 460 462 454 455 22,700
2022/02/10 457 460 453 460 14,600
2022/02/09 452 459 447 457 26,100
2022/02/08 437 450 437 449 13,200
2022/02/07 448 449 434 440 24,400
2022/02/04 454 459 445 453 22,100
2022/02/03 456 460 451 454 23,300
2022/02/02 450 459 446 459 25,800
2022/02/01 439 450 438 450 19,300
2022/01/31 425 435 425 435 15,200
2022/01/28 421 427 412 425 32,200
2022/01/27 420 422 411 419 15,400
2022/01/26 410 422 409 420 22,700
2022/01/25 401 410 400 408 12,200
2022/01/24 403 406 399 406 6,600
2022/01/21 394 403 394 403 19,000
2022/01/20 397 400 396 399 5,800
2022/01/19 399 402 396 397 21,700
2022/01/18 394 399 392 399 10,100
2022/01/17 389 402 388 394 21,300
2022/01/14 390 392 388 388 16,200
2022/01/13 393 393 389 390 9,900
2022/01/12 388 390 385 390 8,600
2022/01/11 383 385 382 385 15,700
2022/01/07 392 396 382 383 45,900
2022/01/06 396 396 392 393 15,400
2022/01/05 410 410 395 398 25,400
2022/01/04 403 410 402 410 10,200

このページの先頭へ