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 |
|---|---|---|---|---|---|
| 2024/12/30 | 201 | 201 | 200 | 200 | 21,700 |
| 2024/12/27 | 201 | 201 | 199 | 199 | 16,000 |
| 2024/12/26 | 200 | 202 | 196 | 196 | 41,900 |
| 2024/12/25 | 200 | 201 | 198 | 199 | 27,100 |
| 2024/12/24 | 200 | 202 | 200 | 200 | 39,900 |
| 2024/12/23 | 201 | 202 | 200 | 200 | 28,700 |
| 2024/12/20 | 202 | 202 | 200 | 201 | 9,000 |
| 2024/12/19 | 202 | 203 | 200 | 202 | 37,300 |
| 2024/12/18 | 201 | 201 | 199 | 201 | 16,500 |
| 2024/12/17 | 201 | 202 | 200 | 200 | 15,600 |
| 2024/12/16 | 201 | 204 | 201 | 204 | 19,800 |
| 2024/12/13 | 200 | 202 | 200 | 202 | 16,500 |
| 2024/12/12 | 203 | 203 | 199 | 200 | 21,500 |
| 2024/12/11 | 198 | 203 | 198 | 203 | 26,100 |
| 2024/12/10 | 202 | 202 | 200 | 200 | 20,200 |
| 2024/12/09 | 198 | 201 | 198 | 199 | 18,600 |
| 2024/12/06 | 200 | 201 | 199 | 200 | 9,900 |
| 2024/12/05 | 200 | 202 | 199 | 201 | 9,000 |
| 2024/12/04 | 202 | 204 | 200 | 200 | 23,600 |
| 2024/12/03 | 201 | 204 | 201 | 204 | 11,200 |
| 2024/12/02 | 197 | 204 | 197 | 203 | 21,900 |
| 2024/11/29 | 200 | 202 | 198 | 200 | 14,800 |
| 2024/11/28 | 201 | 202 | 199 | 200 | 9,200 |
| 2024/11/27 | 199 | 202 | 198 | 199 | 23,400 |
| 2024/11/26 | 203 | 203 | 200 | 202 | 20,100 |
| 2024/11/25 | 198 | 203 | 198 | 203 | 12,200 |
| 2024/11/22 | 202 | 203 | 200 | 203 | 13,600 |
| 2024/11/21 | 201 | 203 | 201 | 203 | 5,700 |
| 2024/11/20 | 204 | 204 | 202 | 202 | 6,800 |
| 2024/11/19 | 201 | 204 | 200 | 204 | 8,000 |
| 2024/11/18 | 198 | 201 | 198 | 201 | 8,000 |
| 2024/11/15 | 201 | 202 | 195 | 197 | 84,600 |
| 2024/11/14 | 203 | 212 | 203 | 206 | 51,200 |
| 2024/11/13 | 202 | 205 | 200 | 205 | 26,600 |
| 2024/11/12 | 200 | 202 | 200 | 201 | 8,100 |
| 2024/11/11 | 204 | 204 | 201 | 202 | 11,900 |
| 2024/11/08 | 199 | 206 | 196 | 205 | 37,000 |
| 2024/11/07 | 192 | 211 | 191 | 199 | 226,400 |
| 2024/11/06 | 194 | 194 | 189 | 192 | 34,200 |
| 2024/11/05 | 192 | 193 | 190 | 193 | 16,500 |
| 2024/11/01 | 195 | 195 | 191 | 192 | 12,400 |
| 2024/10/31 | 194 | 195 | 193 | 195 | 12,100 |
| 2024/10/30 | 198 | 198 | 193 | 193 | 75,900 |
| 2024/10/29 | 198 | 200 | 197 | 198 | 18,700 |
| 2024/10/28 | 197 | 200 | 197 | 200 | 8,500 |
| 2024/10/25 | 200 | 200 | 198 | 200 | 16,600 |
| 2024/10/24 | 199 | 200 | 198 | 200 | 15,900 |
| 2024/10/23 | 199 | 200 | 198 | 200 | 10,800 |
| 2024/10/22 | 200 | 201 | 198 | 201 | 11,900 |
| 2024/10/21 | 199 | 201 | 199 | 201 | 4,200 |
| 2024/10/18 | 201 | 201 | 200 | 201 | 3,300 |
| 2024/10/17 | 200 | 201 | 199 | 201 | 6,500 |
| 2024/10/16 | 199 | 201 | 199 | 201 | 5,300 |
| 2024/10/15 | 202 | 202 | 198 | 201 | 7,300 |
| 2024/10/11 | 200 | 202 | 199 | 200 | 16,800 |
| 2024/10/10 | 201 | 201 | 199 | 201 | 7,400 |
| 2024/10/09 | 201 | 202 | 200 | 202 | 53,500 |
| 2024/10/08 | 199 | 202 | 199 | 202 | 18,300 |
| 2024/10/07 | 201 | 201 | 199 | 201 | 14,700 |
| 2024/10/04 | 200 | 202 | 199 | 201 | 19,400 |
| 2024/10/03 | 200 | 201 | 199 | 200 | 10,300 |
| 2024/10/02 | 202 | 202 | 199 | 199 | 10,000 |
| 2024/10/01 | 201 | 202 | 201 | 202 | 5,200 |
| 2024/09/30 | 204 | 204 | 199 | 200 | 20,300 |
| 2024/09/27 | 200 | 206 | 199 | 206 | 13,800 |
| 2024/09/26 | 199 | 201 | 198 | 201 | 12,900 |
| 2024/09/25 | 200 | 200 | 198 | 199 | 19,100 |
| 2024/09/24 | 200 | 203 | 200 | 200 | 17,300 |
| 2024/09/20 | 200 | 202 | 200 | 200 | 11,600 |
| 2024/09/19 | 199 | 202 | 199 | 202 | 18,700 |
| 2024/09/18 | 198 | 200 | 198 | 199 | 11,100 |
| 2024/09/17 | 203 | 203 | 198 | 198 | 14,600 |
| 2024/09/13 | 198 | 201 | 198 | 200 | 15,100 |
| 2024/09/12 | 202 | 203 | 198 | 201 | 30,500 |
| 2024/09/11 | 203 | 204 | 199 | 200 | 17,300 |
| 2024/09/10 | 203 | 205 | 203 | 205 | 4,800 |
| 2024/09/09 | 206 | 206 | 201 | 204 | 9,300 |
| 2024/09/06 | 205 | 209 | 203 | 206 | 15,400 |
| 2024/09/05 | 208 | 210 | 202 | 205 | 37,900 |
| 2024/09/04 | 214 | 214 | 210 | 210 | 25,200 |
| 2024/09/03 | 218 | 221 | 217 | 217 | 13,000 |
| 2024/09/02 | 218 | 219 | 215 | 218 | 6,900 |
| 2024/08/30 | 217 | 221 | 214 | 217 | 23,500 |
| 2024/08/29 | 214 | 219 | 214 | 219 | 11,200 |
| 2024/08/28 | 214 | 219 | 213 | 217 | 27,500 |
| 2024/08/27 | 215 | 217 | 214 | 215 | 11,800 |
| 2024/08/26 | 214 | 217 | 212 | 215 | 22,500 |
| 2024/08/23 | 212 | 215 | 211 | 211 | 11,600 |
| 2024/08/22 | 213 | 215 | 213 | 215 | 4,100 |
| 2024/08/21 | 214 | 215 | 212 | 214 | 6,700 |
| 2024/08/20 | 217 | 217 | 211 | 213 | 31,500 |
| 2024/08/19 | 210 | 214 | 209 | 211 | 26,500 |
| 2024/08/16 | 216 | 220 | 212 | 216 | 28,000 |
| 2024/08/15 | 216 | 219 | 214 | 219 | 10,200 |
| 2024/08/14 | 215 | 220 | 206 | 215 | 48,100 |
| 2024/08/13 | 207 | 217 | 204 | 215 | 21,800 |
| 2024/08/09 | 196 | 210 | 196 | 207 | 29,700 |
| 2024/08/08 | 194 | 204 | 194 | 196 | 21,800 |
| 2024/08/07 | 191 | 200 | 187 | 197 | 73,100 |
| 2024/08/06 | 184 | 209 | 179 | 196 | 65,800 |
| 2024/08/05 | 223 | 224 | 170 | 188 | 151,500 |
| 2024/08/02 | 235 | 237 | 224 | 224 | 72,400 |
| 2024/08/01 | 244 | 245 | 238 | 238 | 23,200 |
| 2024/07/31 | 239 | 243 | 237 | 243 | 26,300 |
| 2024/07/30 | 253 | 253 | 235 | 235 | 99,300 |
| 2024/07/29 | 255 | 256 | 252 | 253 | 12,200 |
| 2024/07/26 | 254 | 257 | 252 | 254 | 7,900 |
| 2024/07/25 | 251 | 257 | 251 | 254 | 8,500 |
| 2024/07/24 | 255 | 256 | 253 | 253 | 4,600 |
| 2024/07/23 | 258 | 258 | 254 | 256 | 11,800 |
| 2024/07/22 | 254 | 258 | 252 | 258 | 14,300 |
| 2024/07/19 | 256 | 256 | 254 | 255 | 14,300 |
| 2024/07/18 | 257 | 257 | 253 | 256 | 16,400 |
| 2024/07/17 | 256 | 258 | 256 | 258 | 11,900 |
| 2024/07/16 | 254 | 256 | 254 | 255 | 7,400 |
| 2024/07/12 | 250 | 256 | 249 | 256 | 45,700 |
| 2024/07/11 | 250 | 251 | 248 | 250 | 15,000 |
| 2024/07/10 | 252 | 254 | 248 | 249 | 18,700 |
| 2024/07/09 | 254 | 255 | 252 | 253 | 13,400 |
| 2024/07/08 | 255 | 256 | 254 | 254 | 6,600 |
| 2024/07/05 | 253 | 255 | 253 | 255 | 10,500 |
| 2024/07/04 | 258 | 259 | 253 | 253 | 20,300 |
| 2024/07/03 | 254 | 258 | 252 | 258 | 29,900 |
| 2024/07/02 | 250 | 257 | 250 | 257 | 18,900 |
| 2024/07/01 | 257 | 257 | 250 | 250 | 29,300 |
| 2024/06/28 | 254 | 258 | 254 | 258 | 18,200 |
| 2024/06/27 | 254 | 255 | 253 | 253 | 17,400 |
| 2024/06/26 | 254 | 254 | 251 | 254 | 10,300 |
| 2024/06/25 | 250 | 254 | 250 | 254 | 19,500 |
| 2024/06/24 | 250 | 252 | 248 | 252 | 18,100 |
| 2024/06/21 | 250 | 252 | 249 | 249 | 9,100 |
| 2024/06/20 | 246 | 249 | 244 | 249 | 22,000 |
| 2024/06/19 | 253 | 253 | 246 | 246 | 22,300 |
| 2024/06/18 | 245 | 253 | 245 | 253 | 25,900 |
| 2024/06/17 | 249 | 251 | 245 | 249 | 37,000 |
| 2024/06/14 | 244 | 253 | 244 | 253 | 41,500 |
| 2024/06/13 | 247 | 247 | 244 | 244 | 29,900 |
| 2024/06/12 | 248 | 255 | 247 | 247 | 17,100 |
| 2024/06/11 | 249 | 250 | 246 | 248 | 13,500 |
| 2024/06/10 | 243 | 250 | 243 | 248 | 13,600 |
| 2024/06/07 | 242 | 247 | 242 | 247 | 8,800 |
| 2024/06/06 | 245 | 246 | 242 | 242 | 4,700 |
| 2024/06/05 | 244 | 247 | 244 | 245 | 4,800 |
| 2024/06/04 | 245 | 246 | 243 | 243 | 21,600 |
| 2024/06/03 | 240 | 244 | 240 | 244 | 12,900 |
| 2024/05/31 | 240 | 243 | 238 | 240 | 36,800 |
| 2024/05/30 | 243 | 243 | 239 | 239 | 29,300 |
| 2024/05/29 | 246 | 247 | 242 | 242 | 23,400 |
| 2024/05/28 | 247 | 249 | 245 | 246 | 19,500 |
| 2024/05/27 | 250 | 250 | 246 | 247 | 13,700 |
| 2024/05/24 | 246 | 250 | 245 | 248 | 17,700 |
| 2024/05/23 | 246 | 248 | 245 | 245 | 29,000 |
| 2024/05/22 | 250 | 250 | 246 | 246 | 30,100 |
| 2024/05/21 | 255 | 255 | 250 | 250 | 19,300 |
| 2024/05/20 | 255 | 261 | 253 | 253 | 42,700 |
| 2024/05/17 | 247 | 258 | 246 | 254 | 49,900 |
| 2024/05/16 | 255 | 255 | 248 | 250 | 42,200 |
| 2024/05/15 | 253 | 262 | 248 | 254 | 129,800 |
| 2024/05/14 | 251 | 252 | 244 | 245 | 139,200 |
| 2024/05/13 | 246 | 257 | 246 | 257 | 94,900 |
| 2024/05/10 | 250 | 250 | 244 | 246 | 31,400 |
| 2024/05/09 | 247 | 249 | 245 | 249 | 21,900 |
| 2024/05/08 | 246 | 248 | 245 | 246 | 16,400 |
| 2024/05/07 | 243 | 247 | 241 | 247 | 58,300 |
| 2024/05/02 | 238 | 241 | 238 | 239 | 25,300 |
| 2024/05/01 | 240 | 242 | 239 | 240 | 49,400 |
| 2024/04/30 | 239 | 243 | 239 | 240 | 31,600 |
| 2024/04/26 | 242 | 243 | 238 | 239 | 95,400 |
| 2024/04/25 | 242 | 246 | 240 | 242 | 51,500 |
| 2024/04/24 | 248 | 254 | 245 | 245 | 85,600 |
| 2024/04/23 | 239 | 268 | 239 | 247 | 410,900 |
| 2024/04/22 | 234 | 240 | 234 | 235 | 54,300 |
| 2024/04/19 | 240 | 241 | 231 | 233 | 80,000 |
| 2024/04/18 | 236 | 243 | 236 | 236 | 50,000 |
| 2024/04/17 | 244 | 244 | 235 | 236 | 92,300 |
| 2024/04/16 | 246 | 246 | 240 | 241 | 72,300 |
| 2024/04/15 | 248 | 252 | 242 | 245 | 77,700 |
| 2024/04/12 | 246 | 250 | 246 | 250 | 59,200 |
| 2024/04/11 | 254 | 255 | 245 | 246 | 111,600 |
| 2024/04/10 | 255 | 257 | 254 | 254 | 44,300 |
| 2024/04/09 | 260 | 260 | 253 | 256 | 77,800 |
| 2024/04/08 | 258 | 259 | 254 | 258 | 58,400 |
| 2024/04/05 | 260 | 263 | 254 | 255 | 138,400 |
| 2024/04/04 | 272 | 277 | 262 | 264 | 141,500 |
| 2024/04/03 | 274 | 281 | 268 | 271 | 295,300 |
| 2024/04/02 | 273 | 285 | 266 | 272 | 235,900 |
| 2024/04/01 | 272 | 277 | 269 | 272 | 96,900 |
| 2024/03/29 | 266 | 283 | 265 | 268 | 563,500 |
| 2024/03/28 | 269 | 273 | 261 | 265 | 98,500 |
| 2024/03/27 | 277 | 282 | 270 | 272 | 100,500 |
| 2024/03/26 | 281 | 288 | 275 | 279 | 205,900 |
| 2024/03/25 | 275 | 293 | 272 | 283 | 312,500 |
| 2024/03/22 | 276 | 277 | 265 | 275 | 363,000 |
| 2024/03/21 | 273 | 291 | 262 | 269 | 1,569,000 |
| 2024/03/19 | 259 | 315 | 252 | 257 | 4,431,700 |
| 2024/03/18 | 254 | 258 | 250 | 253 | 306,600 |
| 2024/03/15 | 276 | 309 | 252 | 254 | 2,353,300 |
| 2024/03/14 | 302 | 373 | 267 | 268 | 16,529,800 |
| 2024/03/13 | 237 | 318 | 236 | 318 | 2,798,500 |
| 2024/03/12 | 237 | 238 | 235 | 238 | 22,500 |
| 2024/03/11 | 238 | 238 | 234 | 235 | 33,500 |
| 2024/03/08 | 238 | 240 | 238 | 238 | 12,400 |
| 2024/03/07 | 238 | 243 | 237 | 240 | 20,700 |
| 2024/03/06 | 236 | 238 | 236 | 236 | 17,500 |
| 2024/03/05 | 237 | 239 | 235 | 237 | 24,400 |
| 2024/03/04 | 238 | 238 | 235 | 238 | 25,700 |
| 2024/03/01 | 237 | 238 | 236 | 237 | 16,100 |
| 2024/02/29 | 237 | 238 | 236 | 237 | 74,100 |
| 2024/02/28 | 237 | 240 | 237 | 239 | 14,300 |
| 2024/02/27 | 240 | 241 | 236 | 238 | 60,200 |
| 2024/02/26 | 240 | 243 | 240 | 241 | 60,100 |
| 2024/02/22 | 243 | 243 | 240 | 242 | 48,300 |
| 2024/02/21 | 242 | 244 | 242 | 243 | 7,300 |
| 2024/02/20 | 244 | 244 | 242 | 244 | 8,400 |
| 2024/02/19 | 241 | 244 | 241 | 244 | 10,400 |
| 2024/02/16 | 244 | 244 | 240 | 241 | 50,300 |
| 2024/02/15 | 246 | 246 | 240 | 244 | 27,400 |
| 2024/02/14 | 249 | 249 | 243 | 243 | 18,300 |
| 2024/02/13 | 246 | 251 | 244 | 251 | 41,500 |
| 2024/02/09 | 243 | 246 | 243 | 246 | 16,000 |
| 2024/02/08 | 243 | 245 | 243 | 243 | 11,000 |
| 2024/02/07 | 243 | 245 | 243 | 243 | 3,400 |
| 2024/02/06 | 243 | 244 | 243 | 243 | 4,100 |
| 2024/02/05 | 243 | 245 | 243 | 245 | 5,900 |
| 2024/02/02 | 243 | 244 | 242 | 243 | 11,400 |
| 2024/02/01 | 243 | 244 | 243 | 243 | 7,300 |
| 2024/01/31 | 244 | 246 | 243 | 244 | 15,000 |
| 2024/01/30 | 247 | 248 | 242 | 242 | 74,900 |
| 2024/01/29 | 246 | 248 | 245 | 248 | 6,100 |
| 2024/01/26 | 247 | 248 | 245 | 246 | 5,000 |
| 2024/01/25 | 247 | 249 | 247 | 247 | 13,000 |
| 2024/01/24 | 248 | 248 | 244 | 247 | 20,200 |
| 2024/01/23 | 244 | 248 | 243 | 248 | 11,500 |
| 2024/01/22 | 244 | 245 | 243 | 245 | 23,400 |
| 2024/01/19 | 251 | 251 | 243 | 246 | 25,800 |
| 2024/01/18 | 246 | 251 | 246 | 249 | 17,200 |
| 2024/01/17 | 245 | 250 | 245 | 248 | 17,500 |
| 2024/01/16 | 249 | 249 | 245 | 248 | 10,100 |
| 2024/01/15 | 249 | 250 | 245 | 248 | 14,500 |
| 2024/01/12 | 248 | 249 | 245 | 247 | 23,600 |
| 2024/01/11 | 247 | 249 | 247 | 249 | 19,400 |
| 2024/01/10 | 248 | 249 | 245 | 247 | 20,700 |
| 2024/01/09 | 236 | 248 | 236 | 246 | 50,500 |
| 2024/01/05 | 236 | 239 | 236 | 238 | 11,000 |
| 2024/01/04 | 235 | 239 | 235 | 236 | 13,300 |