マルシェ
7524スタンダード/小売業/MARCHE CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 181.0 | 183.0 | 181.0 | 181.0 | 0.0 | 0.00% | 9,900 |
| 2026-03-12 | 182.0 | 182.0 | 180.0 | 181.0 | 0.0 | 0.00% | 3,600 |
| 2026-03-11 | 182.0 | 183.0 | 181.0 | 181.0 | 0.0 | 0.00% | 10,500 |
| 2026-03-10 | 178.0 | 181.0 | 176.0 | 181.0 | +2.0 | +1.12% | 22,800 |
| 2026-03-09 | 180.0 | 180.0 | 176.0 | 179.0 | -5.0 | -2.72% | 14,800 |
| 2026-03-06 | 180.0 | 184.0 | 180.0 | 184.0 | +5.0 | +2.79% | 7,600 |
| 2026-03-05 | 179.0 | 181.0 | 179.0 | 179.0 | +1.0 | +0.56% | 15,100 |
| 2026-03-04 | 180.0 | 183.0 | 178.0 | 178.0 | -4.0 | -2.20% | 41,200 |
| 2026-03-03 | 183.0 | 184.0 | 181.0 | 182.0 | 0.0 | 0.00% | 14,200 |
| 2026-03-02 | 183.0 | 184.0 | 182.0 | 182.0 | -3.0 | -1.62% | 50,100 |
| 2026-02-27 | 182.0 | 185.0 | 182.0 | 185.0 | +3.0 | +1.65% | 16,000 |
| 2026-02-26 | 183.0 | 184.0 | 182.0 | 182.0 | -1.0 | -0.55% | 16,100 |
| 2026-02-25 | 183.0 | 184.0 | 183.0 | 183.0 | 0.0 | 0.00% | 8,000 |
| 2026-02-24 | 184.0 | 184.0 | 182.0 | 183.0 | -1.0 | -0.54% | 159,500 |
| 2026-02-20 | 183.0 | 186.0 | 183.0 | 184.0 | -3.0 | -1.60% | 21,300 |
| 2026-02-19 | 186.0 | 187.0 | 185.0 | 187.0 | +2.0 | +1.08% | 5,900 |
| 2026-02-18 | 185.0 | 186.0 | 184.0 | 185.0 | -2.0 | -1.07% | 13,500 |
| 2026-02-17 | 185.0 | 187.0 | 185.0 | 187.0 | +2.0 | +1.08% | 7,500 |
| 2026-02-16 | 183.0 | 189.0 | 183.0 | 185.0 | +2.0 | +1.09% | 36,200 |
| 2026-02-13 | 192.0 | 193.0 | 182.0 | 183.0 | -11.0 | -5.67% | 70,100 |
| 2026-02-12 | 194.0 | 194.0 | 193.0 | 194.0 | 0.0 | 0.00% | 4,600 |
| 2026-02-10 | 193.0 | 194.0 | 192.0 | 194.0 | +2.0 | +1.04% | 18,300 |
| 2026-02-09 | 193.0 | 193.0 | 192.0 | 192.0 | -1.0 | -0.52% | 16,800 |
| 2026-02-06 | 192.0 | 193.0 | 192.0 | 193.0 | 0.0 | 0.00% | 13,900 |
| 2026-02-05 | 193.0 | 193.0 | 191.0 | 193.0 | -1.0 | -0.52% | 21,800 |
| 2026-02-04 | 194.0 | 195.0 | 193.0 | 194.0 | 0.0 | 0.00% | 6,700 |
| 2026-02-03 | 194.0 | 195.0 | 193.0 | 194.0 | 0.0 | 0.00% | 4,400 |
| 2026-02-02 | 194.0 | 196.0 | 193.0 | 194.0 | -1.0 | -0.51% | 10,100 |
| 2026-01-30 | 194.0 | 195.0 | 194.0 | 195.0 | +1.0 | +0.52% | 7,400 |
| 2026-01-29 | 194.0 | 195.0 | 194.0 | 194.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-28 | 197.0 | 197.0 | 193.0 | 194.0 | -1.0 | -0.51% | 14,600 |
| 2026-01-27 | 194.0 | 197.0 | 194.0 | 195.0 | +2.0 | +1.04% | 9,600 |
| 2026-01-26 | 195.0 | 196.0 | 193.0 | 193.0 | -2.0 | -1.03% | 12,600 |
| 2026-01-23 | 197.0 | 198.0 | 195.0 | 195.0 | -2.0 | -1.02% | 11,300 |
| 2026-01-22 | 196.0 | 197.0 | 195.0 | 197.0 | +2.0 | +1.03% | 6,100 |
| 2026-01-21 | 195.0 | 195.0 | 195.0 | 195.0 | -1.0 | -0.51% | 8,000 |
| 2026-01-20 | 197.0 | 198.0 | 195.0 | 196.0 | -3.0 | -1.51% | 10,300 |
| 2026-01-19 | 196.0 | 199.0 | 194.0 | 199.0 | +6.0 | +3.11% | 37,000 |
| 2026-01-16 | 196.0 | 196.0 | 193.0 | 193.0 | -2.0 | -1.03% | 13,200 |
| 2026-01-15 | 193.0 | 195.0 | 191.0 | 195.0 | +3.0 | +1.56% | 26,200 |
| 2026-01-14 | 193.0 | 193.0 | 191.0 | 192.0 | -1.0 | -0.52% | 2,000 |
| 2026-01-13 | 192.0 | 193.0 | 192.0 | 193.0 | +2.0 | +1.05% | 9,600 |
| 2026-01-09 | 190.0 | 193.0 | 190.0 | 191.0 | 0.0 | 0.00% | 44,400 |
| 2026-01-08 | 193.0 | 194.0 | 191.0 | 191.0 | -2.0 | -1.04% | 12,100 |
| 2026-01-07 | 192.0 | 195.0 | 192.0 | 193.0 | -1.0 | -0.52% | 11,000 |
| 2026-01-06 | 194.0 | 194.0 | 193.0 | 194.0 | +2.0 | +1.04% | 11,700 |
| 2026-01-05 | 191.0 | 193.0 | 191.0 | 192.0 | +1.0 | +0.52% | 11,700 |
| 2025-12-30 | 191.0 | 193.0 | 191.0 | 191.0 | 0.0 | 0.00% | 12,800 |
| 2025-12-29 | 191.0 | 192.0 | 191.0 | 191.0 | 0.0 | 0.00% | 17,400 |
| 2025-12-26 | 191.0 | 192.0 | 190.0 | 191.0 | 0.0 | 0.00% | 165,300 |
| 2025-12-25 | 191.0 | 192.0 | 191.0 | 191.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-24 | 191.0 | 192.0 | 191.0 | 191.0 | 0.0 | 0.00% | 27,400 |
| 2025-12-23 | 191.0 | 192.0 | 191.0 | 191.0 | 0.0 | 0.00% | 20,400 |
| 2025-12-22 | 192.0 | 193.0 | 191.0 | 191.0 | -1.0 | -0.52% | 26,300 |
| 2025-12-19 | 191.0 | 193.0 | 191.0 | 192.0 | 0.0 | 0.00% | 21,600 |
| 2025-12-18 | 191.0 | 193.0 | 191.0 | 192.0 | 0.0 | 0.00% | 6,400 |
| 2025-12-17 | 192.0 | 192.0 | 191.0 | 192.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-16 | 193.0 | 194.0 | 192.0 | 192.0 | -1.0 | -0.52% | 6,200 |
| 2025-12-15 | 191.0 | 193.0 | 191.0 | 193.0 | +1.0 | +0.52% | 11,400 |
| 2025-12-12 | 191.0 | 193.0 | 191.0 | 192.0 | -2.0 | -1.03% | 15,600 |
| 2025-12-11 | 192.0 | 194.0 | 191.0 | 194.0 | +1.0 | +0.52% | 10,800 |
| 2025-12-10 | 193.0 | 194.0 | 192.0 | 193.0 | 0.0 | 0.00% | 11,800 |
| 2025-12-09 | 193.0 | 194.0 | 192.0 | 193.0 | 0.0 | 0.00% | 8,800 |
| 2025-12-08 | 194.0 | 195.0 | 193.0 | 193.0 | 0.0 | 0.00% | 13,900 |
| 2025-12-05 | 193.0 | 194.0 | 193.0 | 193.0 | -2.0 | -1.03% | 5,500 |
| 2025-12-04 | 195.0 | 195.0 | 193.0 | 195.0 | 0.0 | 0.00% | 5,900 |
| 2025-12-03 | 194.0 | 195.0 | 194.0 | 195.0 | +1.0 | +0.52% | 6,100 |
| 2025-12-02 | 195.0 | 195.0 | 194.0 | 194.0 | -2.0 | -1.02% | 9,500 |
| 2025-12-01 | 197.0 | 198.0 | 196.0 | 196.0 | -1.0 | -0.51% | 12,000 |
| 2025-11-28 | 195.0 | 197.0 | 195.0 | 197.0 | +2.0 | +1.03% | 103,700 |
| 2025-11-27 | 194.0 | 195.0 | 193.0 | 195.0 | +1.0 | +0.52% | 20,400 |
| 2025-11-26 | 194.0 | 195.0 | 193.0 | 194.0 | 0.0 | 0.00% | 18,100 |
| 2025-11-25 | 193.0 | 195.0 | 193.0 | 194.0 | +1.0 | +0.52% | 6,200 |
| 2025-11-21 | 193.0 | 194.0 | 192.0 | 193.0 | 0.0 | 0.00% | 9,100 |
| 2025-11-20 | 195.0 | 198.0 | 192.0 | 193.0 | -2.0 | -1.03% | 23,100 |
| 2025-11-19 | 194.0 | 197.0 | 191.0 | 195.0 | +1.0 | +0.52% | 25,000 |
| 2025-11-18 | 194.0 | 195.0 | 191.0 | 194.0 | +1.0 | +0.52% | 18,200 |
| 2025-11-17 | 197.0 | 197.0 | 193.0 | 193.0 | 0.0 | 0.00% | 9,100 |
| 2025-11-14 | 192.0 | 198.0 | 192.0 | 193.0 | -2.0 | -1.03% | 22,700 |
| 2025-11-13 | 193.0 | 195.0 | 193.0 | 195.0 | 0.0 | 0.00% | 9,300 |
| 2025-11-12 | 195.0 | 195.0 | 193.0 | 195.0 | +1.0 | +0.52% | 60,100 |
| 2025-11-11 | 197.0 | 197.0 | 194.0 | 194.0 | -1.0 | -0.51% | 14,900 |
| 2025-11-10 | 195.0 | 196.0 | 195.0 | 195.0 | 0.0 | 0.00% | 9,200 |
| 2025-11-07 | 192.0 | 198.0 | 192.0 | 195.0 | -1.0 | -0.51% | 33,200 |
| 2025-11-06 | 197.0 | 198.0 | 195.0 | 196.0 | -1.0 | -0.51% | 44,600 |
| 2025-11-05 | 198.0 | 201.0 | 196.0 | 197.0 | -1.0 | -0.51% | 99,000 |
| 2025-11-04 | 201.0 | 229.0 | 196.0 | 198.0 | -3.0 | -1.49% | 1,495,100 |
| 2025-10-31 | 202.0 | 203.0 | 201.0 | 201.0 | -1.0 | -0.50% | 3,800 |
| 2025-10-30 | 201.0 | 203.0 | 201.0 | 202.0 | 0.0 | 0.00% | 7,500 |
| 2025-10-29 | 201.0 | 202.0 | 201.0 | 202.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-28 | 203.0 | 203.0 | 201.0 | 202.0 | -2.0 | -0.98% | 11,700 |
| 2025-10-27 | 206.0 | 207.0 | 203.0 | 204.0 | -1.0 | -0.49% | 8,300 |
| 2025-10-24 | 207.0 | 208.0 | 205.0 | 205.0 | -2.0 | -0.97% | 6,200 |
| 2025-10-23 | 207.0 | 208.0 | 205.0 | 207.0 | 0.0 | 0.00% | 27,500 |
| 2025-10-22 | 206.0 | 207.0 | 205.0 | 207.0 | +3.0 | +1.47% | 8,100 |
| 2025-10-21 | 206.0 | 206.0 | 204.0 | 204.0 | -4.0 | -1.92% | 24,300 |
| 2025-10-20 | 204.0 | 209.0 | 204.0 | 208.0 | +4.0 | +1.96% | 37,900 |
| 2025-10-17 | 204.0 | 204.0 | 201.0 | 204.0 | +1.0 | +0.49% | 15,400 |
| 2025-10-16 | 202.0 | 203.0 | 201.0 | 203.0 | +1.0 | +0.50% | 16,900 |
| 2025-10-15 | 201.0 | 203.0 | 198.0 | 202.0 | +3.0 | +1.51% | 14,100 |
| 2025-10-14 | 200.0 | 201.0 | 195.0 | 199.0 | -1.0 | -0.50% | 46,800 |
| 2025-10-10 | 200.0 | 201.0 | 200.0 | 200.0 | 0.0 | 0.00% | 14,600 |
| 2025-10-09 | 201.0 | 201.0 | 200.0 | 200.0 | 0.0 | 0.00% | 13,700 |
| 2025-10-08 | 201.0 | 202.0 | 200.0 | 200.0 | -1.0 | -0.50% | 9,200 |
| 2025-10-07 | 200.0 | 202.0 | 199.0 | 201.0 | 0.0 | 0.00% | 7,100 |
| 2025-10-06 | 200.0 | 202.0 | 200.0 | 201.0 | +2.0 | +1.01% | 10,000 |
| 2025-10-03 | 201.0 | 202.0 | 199.0 | 199.0 | -2.0 | -1.00% | 24,400 |
| 2025-10-02 | 198.0 | 201.0 | 198.0 | 201.0 | +3.0 | +1.52% | 7,700 |
| 2025-10-01 | 201.0 | 202.0 | 198.0 | 198.0 | -3.0 | -1.49% | 39,400 |
| 2025-09-30 | 200.0 | 201.0 | 200.0 | 201.0 | +1.0 | +0.50% | 5,200 |
| 2025-09-29 | 199.0 | 202.0 | 198.0 | 200.0 | -1.0 | -0.50% | 24,500 |
| 2025-09-26 | 202.0 | 205.0 | 201.0 | 201.0 | 0.0 | 0.00% | 10,300 |
| 2025-09-25 | 203.0 | 203.0 | 200.0 | 201.0 | 0.0 | 0.00% | 11,100 |
| 2025-09-24 | 205.0 | 205.0 | 200.0 | 201.0 | -1.0 | -0.50% | 58,200 |
| 2025-09-22 | 200.0 | 229.0 | 200.0 | 202.0 | +3.0 | +1.51% | 417,000 |
| 2025-09-19 | 199.0 | 199.0 | 198.0 | 199.0 | 0.0 | 0.00% | 9,900 |
| 2025-09-18 | 200.0 | 200.0 | 199.0 | 199.0 | 0.0 | 0.00% | 7,800 |
| 2025-09-17 | 199.0 | 199.0 | 198.0 | 199.0 | 0.0 | 0.00% | 11,300 |
| 2025-09-16 | 199.0 | 200.0 | 199.0 | 199.0 | 0.0 | 0.00% | 7,200 |
| 2025-09-12 | 201.0 | 201.0 | 198.0 | 199.0 | — | — | 5,600 |
直近120営業日分を表示