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 |
|---|---|---|---|---|---|
| 2025/09/03 | 201 | 202 | 199 | 201 | 8,700 |
| 2025/09/02 | 200 | 202 | 200 | 201 | 2,300 |
| 2025/09/01 | 200 | 201 | 199 | 200 | 3,600 |
| 2025/08/29 | 200 | 202 | 200 | 201 | 20,000 |
| 2025/08/28 | 200 | 201 | 199 | 201 | 19,400 |
| 2025/08/27 | 201 | 203 | 201 | 201 | 5,200 |
| 2025/08/26 | 201 | 203 | 201 | 201 | 7,800 |
| 2025/08/25 | 200 | 202 | 200 | 201 | 10,100 |
| 2025/08/22 | 203 | 205 | 197 | 200 | 74,400 |
| 2025/08/21 | 204 | 204 | 202 | 203 | 7,300 |
| 2025/08/20 | 202 | 203 | 200 | 201 | 8,600 |
| 2025/08/19 | 201 | 202 | 199 | 201 | 56,100 |
| 2025/08/18 | 194 | 204 | 193 | 202 | 59,600 |
| 2025/08/15 | 195 | 199 | 193 | 194 | 46,400 |
| 2025/08/14 | 202 | 203 | 195 | 195 | 54,800 |
| 2025/08/13 | 204 | 204 | 200 | 203 | 22,000 |
| 2025/08/12 | 201 | 205 | 200 | 203 | 34,400 |
| 2025/08/08 | 201 | 204 | 200 | 201 | 25,400 |
| 2025/08/07 | 201 | 203 | 200 | 202 | 18,200 |
| 2025/08/06 | 199 | 202 | 199 | 201 | 14,400 |
| 2025/08/05 | 199 | 200 | 199 | 199 | 2,400 |
| 2025/08/04 | 198 | 200 | 198 | 199 | 12,400 |
| 2025/08/01 | 199 | 200 | 199 | 200 | 4,100 |
| 2025/07/31 | 199 | 199 | 198 | 199 | 13,900 |
| 2025/07/30 | 198 | 200 | 198 | 199 | 11,400 |
| 2025/07/29 | 200 | 200 | 199 | 200 | 3,100 |
| 2025/07/28 | 200 | 200 | 199 | 199 | 1,200 |
| 2025/07/25 | 199 | 201 | 199 | 199 | 13,400 |
| 2025/07/24 | 200 | 201 | 199 | 199 | 10,900 |
| 2025/07/23 | 199 | 201 | 199 | 200 | 19,900 |
| 2025/07/22 | 200 | 200 | 199 | 200 | 10,200 |
| 2025/07/18 | 202 | 202 | 199 | 199 | 6,200 |
| 2025/07/17 | 198 | 202 | 198 | 202 | 22,600 |
| 2025/07/16 | 200 | 200 | 196 | 199 | 16,600 |
| 2025/07/15 | 202 | 202 | 199 | 199 | 11,700 |
| 2025/07/14 | 200 | 202 | 200 | 200 | 9,200 |
| 2025/07/11 | 202 | 203 | 201 | 201 | 14,600 |
| 2025/07/10 | 200 | 202 | 200 | 201 | 9,400 |
| 2025/07/09 | 199 | 202 | 199 | 200 | 11,500 |
| 2025/07/08 | 198 | 201 | 198 | 201 | 8,300 |
| 2025/07/07 | 198 | 200 | 198 | 199 | 11,100 |
| 2025/07/04 | 203 | 203 | 199 | 199 | 16,900 |
| 2025/07/03 | 203 | 203 | 200 | 200 | 2,900 |
| 2025/07/02 | 199 | 202 | 198 | 201 | 16,400 |
| 2025/07/01 | 202 | 202 | 199 | 200 | 4,100 |
| 2025/06/30 | 200 | 202 | 197 | 202 | 25,600 |
| 2025/06/27 | 199 | 199 | 198 | 199 | 2,800 |
| 2025/06/26 | 200 | 200 | 197 | 197 | 9,300 |
| 2025/06/25 | 199 | 199 | 198 | 199 | 24,500 |
| 2025/06/24 | 198 | 199 | 198 | 198 | 8,600 |
| 2025/06/23 | 200 | 200 | 198 | 199 | 11,400 |
| 2025/06/20 | 197 | 199 | 196 | 197 | 21,200 |
| 2025/06/19 | 199 | 200 | 198 | 198 | 7,600 |
| 2025/06/18 | 200 | 200 | 197 | 198 | 20,900 |
| 2025/06/17 | 201 | 201 | 198 | 198 | 34,900 |
| 2025/06/16 | 200 | 200 | 197 | 200 | 55,500 |
| 2025/06/13 | 199 | 200 | 197 | 197 | 35,800 |
| 2025/06/12 | 200 | 200 | 199 | 200 | 16,300 |
| 2025/06/11 | 198 | 200 | 198 | 200 | 12,200 |
| 2025/06/10 | 198 | 200 | 198 | 199 | 13,800 |
| 2025/06/09 | 200 | 200 | 196 | 198 | 12,000 |
| 2025/06/06 | 200 | 201 | 197 | 197 | 41,000 |
| 2025/06/05 | 200 | 204 | 198 | 200 | 88,500 |
| 2025/06/04 | 200 | 202 | 200 | 200 | 11,800 |
| 2025/06/03 | 200 | 201 | 199 | 199 | 22,800 |
| 2025/06/02 | 203 | 203 | 200 | 200 | 29,400 |
| 2025/05/30 | 201 | 204 | 200 | 202 | 41,100 |
| 2025/05/29 | 201 | 203 | 200 | 200 | 50,300 |
| 2025/05/28 | 206 | 206 | 199 | 203 | 63,900 |
| 2025/05/27 | 206 | 229 | 199 | 202 | 857,100 |
| 2025/05/26 | 196 | 220 | 196 | 206 | 813,600 |
| 2025/05/23 | 198 | 200 | 196 | 196 | 38,000 |
| 2025/05/22 | 197 | 202 | 196 | 198 | 47,400 |
| 2025/05/21 | 196 | 201 | 195 | 198 | 54,900 |
| 2025/05/20 | 196 | 197 | 194 | 195 | 27,100 |
| 2025/05/19 | 196 | 198 | 194 | 196 | 40,000 |
| 2025/05/16 | 192 | 200 | 192 | 196 | 113,100 |
| 2025/05/15 | 194 | 197 | 191 | 193 | 109,200 |
| 2025/05/14 | 194 | 195 | 189 | 192 | 158,100 |
| 2025/05/13 | 201 | 202 | 189 | 193 | 623,100 |
| 2025/05/12 | 204 | 227 | 196 | 209 | 1,143,500 |
| 2025/05/09 | 213 | 253 | 195 | 200 | 6,532,000 |
| 2025/05/08 | 183 | 215 | 181 | 205 | 5,173,700 |
| 2025/05/07 | 177 | 180 | 175 | 180 | 26,700 |
| 2025/05/02 | 178 | 179 | 177 | 177 | 13,300 |
| 2025/05/01 | 180 | 180 | 179 | 179 | 4,200 |
| 2025/04/30 | 178 | 182 | 177 | 182 | 13,600 |
| 2025/04/28 | 176 | 179 | 176 | 179 | 10,800 |
| 2025/04/25 | 176 | 178 | 176 | 178 | 24,700 |
| 2025/04/24 | 177 | 179 | 176 | 179 | 23,800 |
| 2025/04/23 | 178 | 182 | 173 | 176 | 636,500 |
| 2025/04/22 | 178 | 181 | 175 | 175 | 18,200 |
| 2025/04/21 | 181 | 194 | 175 | 180 | 2,799,500 |
| 2025/04/18 | 175 | 186 | 175 | 180 | 508,300 |
| 2025/04/17 | 178 | 179 | 175 | 175 | 8,800 |
| 2025/04/16 | 179 | 181 | 178 | 179 | 5,900 |
| 2025/04/15 | 178 | 183 | 173 | 178 | 175,100 |
| 2025/04/14 | 176 | 179 | 174 | 177 | 36,500 |
| 2025/04/11 | 161 | 176 | 161 | 176 | 61,100 |
| 2025/04/10 | 178 | 178 | 166 | 166 | 36,500 |
| 2025/04/09 | 174 | 182 | 166 | 166 | 1,006,800 |
| 2025/04/08 | 163 | 183 | 159 | 175 | 1,069,000 |
| 2025/04/07 | 160 | 170 | 158 | 159 | 43,700 |
| 2025/04/04 | 183 | 184 | 174 | 179 | 39,600 |
| 2025/04/03 | 186 | 190 | 183 | 184 | 42,500 |
| 2025/04/02 | 191 | 191 | 186 | 186 | 48,100 |
| 2025/04/01 | 186 | 195 | 184 | 193 | 205,300 |
| 2025/03/31 | 185 | 189 | 184 | 186 | 33,000 |
| 2025/03/28 | 185 | 189 | 185 | 189 | 50,000 |
| 2025/03/27 | 187 | 196 | 182 | 183 | 1,823,000 |
| 2025/03/26 | 181 | 201 | 180 | 188 | 3,747,600 |
| 2025/03/25 | 185 | 186 | 181 | 181 | 15,300 |
| 2025/03/24 | 189 | 189 | 184 | 184 | 20,300 |
| 2025/03/21 | 182 | 220 | 181 | 190 | 751,500 |
| 2025/03/19 | 182 | 182 | 181 | 182 | 5,400 |
| 2025/03/18 | 180 | 183 | 180 | 181 | 6,500 |
| 2025/03/17 | 179 | 181 | 179 | 181 | 4,200 |
| 2025/03/14 | 182 | 182 | 180 | 182 | 3,600 |
| 2025/03/13 | 182 | 182 | 180 | 182 | 8,400 |
| 2025/03/12 | 183 | 183 | 181 | 181 | 1,900 |
| 2025/03/11 | 182 | 183 | 179 | 183 | 7,400 |
| 2025/03/10 | 181 | 184 | 180 | 182 | 14,000 |
| 2025/03/07 | 179 | 182 | 179 | 181 | 8,100 |
| 2025/03/06 | 181 | 183 | 181 | 183 | 14,300 |
| 2025/03/05 | 179 | 181 | 179 | 179 | 9,400 |
| 2025/03/04 | 180 | 181 | 179 | 179 | 11,000 |
| 2025/03/03 | 188 | 189 | 182 | 184 | 25,300 |
| 2025/02/28 | 182 | 188 | 178 | 188 | 13,500 |
| 2025/02/27 | 182 | 184 | 181 | 183 | 9,900 |
| 2025/02/26 | 182 | 184 | 180 | 181 | 8,100 |
| 2025/02/25 | 181 | 198 | 178 | 183 | 69,400 |
| 2025/02/21 | 181 | 189 | 181 | 183 | 35,700 |
| 2025/02/20 | 182 | 184 | 180 | 182 | 11,100 |
| 2025/02/19 | 182 | 182 | 180 | 181 | 10,700 |
| 2025/02/18 | 183 | 184 | 182 | 183 | 5,100 |
| 2025/02/17 | 181 | 183 | 180 | 181 | 24,400 |
| 2025/02/14 | 186 | 189 | 182 | 183 | 40,300 |
| 2025/02/13 | 187 | 188 | 185 | 188 | 7,900 |
| 2025/02/12 | 184 | 187 | 183 | 187 | 5,400 |
| 2025/02/10 | 184 | 186 | 183 | 183 | 12,000 |
| 2025/02/07 | 185 | 186 | 184 | 184 | 14,800 |
| 2025/02/06 | 184 | 188 | 184 | 185 | 15,500 |
| 2025/02/05 | 182 | 186 | 175 | 184 | 40,500 |
| 2025/02/04 | 187 | 190 | 186 | 187 | 8,800 |
| 2025/02/03 | 188 | 188 | 186 | 187 | 8,000 |
| 2025/01/31 | 186 | 195 | 185 | 187 | 63,600 |
| 2025/01/30 | 192 | 193 | 182 | 182 | 97,500 |
| 2025/01/29 | 193 | 194 | 192 | 192 | 14,400 |
| 2025/01/28 | 192 | 195 | 192 | 195 | 8,100 |
| 2025/01/27 | 193 | 195 | 193 | 193 | 10,700 |
| 2025/01/24 | 194 | 195 | 192 | 195 | 14,200 |
| 2025/01/23 | 193 | 195 | 193 | 193 | 5,000 |
| 2025/01/22 | 196 | 196 | 193 | 194 | 19,600 |
| 2025/01/21 | 197 | 197 | 196 | 196 | 14,000 |
| 2025/01/20 | 196 | 197 | 196 | 196 | 4,200 |
| 2025/01/17 | 197 | 197 | 196 | 197 | 10,500 |
| 2025/01/16 | 202 | 202 | 197 | 200 | 14,600 |
| 2025/01/15 | 201 | 201 | 198 | 200 | 5,200 |
| 2025/01/14 | 200 | 200 | 198 | 199 | 14,000 |
| 2025/01/10 | 200 | 200 | 199 | 200 | 5,100 |
| 2025/01/09 | 200 | 203 | 198 | 198 | 5,700 |
| 2025/01/08 | 200 | 203 | 200 | 200 | 18,200 |
| 2025/01/07 | 200 | 203 | 200 | 201 | 8,700 |
| 2025/01/06 | 198 | 202 | 198 | 200 | 18,100 |