[7524 東証1部] マルシェ 日足 時系列データ

[7524 東証1部] マルシェ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22819.00824.00819.00821.0096007883100
2017-11-21821.00823.00818.00821.00103008455400
2017-11-20817.00823.00816.00821.002280018707000
2017-11-17818.00819.00813.00816.0093007582800
2017-11-16810.00819.00810.00814.00112009131600
2017-11-15818.00820.00807.00810.001820014782300
2017-11-14820.00821.00818.00820.00122009994800
2017-11-13818.00820.00817.00819.0066005402400
2017-11-10814.00826.00814.00826.004170034215400
2017-11-09813.00817.00810.00816.003330027117300
2017-11-08805.00817.00802.00813.006410051779400
2017-11-07809.00809.00804.00806.004390035368600
2017-11-06816.00816.00804.00809.005780046838500
2017-11-02814.00815.00812.00814.002630021395200
2017-11-01816.00816.00813.00814.002300018731800
2017-10-31819.00819.00814.00815.002060016801000
2017-10-30814.00818.00813.00816.006600053819000
2017-10-27820.00821.00813.00815.003520028732000
2017-10-26821.00824.00817.00817.003230026469300
2017-10-25824.00825.00820.00822.002040016768900
2017-10-24828.00828.00824.00825.00103008505300
2017-10-23825.00828.00824.00827.0081006691400
2017-10-20821.00827.00820.00825.001550012757800
2017-10-19822.00825.00820.00823.001930015863900
2017-10-18824.00825.00822.00823.0061005024200
2017-10-17822.00825.00822.00824.00119009800600
2017-10-16821.00825.00821.00821.002620021537900
2017-10-13829.00829.00822.00823.002950024323700
2017-10-12826.00828.00825.00828.001540012726000
2017-10-11830.00830.00826.00828.00119009858400
2017-10-10827.00829.00823.00828.001860015379700
2017-10-06824.00827.00822.00826.001450011957300
2017-10-05821.00824.00821.00823.0091007478000
2017-10-04824.00824.00822.00824.00108008890500
2017-10-03821.00824.00821.00821.0087007153500
2017-10-02822.00825.00819.00821.002190017998900
2017-09-29820.00823.00819.00819.001540012633800
2017-09-28823.00824.00818.00822.002050016836400
2017-09-27816.00824.00814.00819.009330076368400
2017-09-26831.00833.00827.00828.00139800116094300
2017-09-25833.00835.00832.00833.004860040501800
2017-09-22834.00835.00830.00834.003490029069200
2017-09-21832.00834.00831.00834.002160017989600
2017-09-20834.00835.00832.00833.002170018087700
2017-09-19833.00834.00830.00834.001840015318200
2017-09-15830.00833.00829.00833.001980016441200
2017-09-14832.00832.00829.00829.002100017442800
2017-09-13831.00835.00831.00831.001610013399100
2017-09-12831.00833.00831.00833.001880015636300
2017-09-11832.00834.00831.00833.0083006908800
2017-09-08828.00832.00828.00832.00102008462900
2017-09-07830.00833.00828.00831.00100008301200
2017-09-06830.00833.00828.00833.001250010367900
2017-09-05831.00832.00830.00832.0079006566500
2017-09-04832.00835.00831.00831.001330011068100
2017-09-01832.00835.00832.00833.001370011410200
2017-08-31833.00835.00832.00832.0077006414700
2017-08-30833.00834.00831.00833.001290010738800
2017-08-29832.00836.00831.00833.001870015582700
2017-08-28833.00835.00833.00835.001260010505600
2017-08-25830.00833.00830.00833.0065005404500
2017-08-24830.00832.00830.00831.0039003238900
2017-08-23832.00832.00828.00830.0076006307800
2017-08-22832.00833.00829.00832.0064005319600
2017-08-21830.00833.00829.00831.0088007311800
2017-08-18829.00831.00828.00830.0079006550600
2017-08-17828.00830.00827.00830.0046003813200
2017-08-16830.00833.00827.00828.0081006717300
2017-08-15827.00831.00826.00826.001560012923700
2017-08-14831.00832.00827.00827.001530012697800
2017-08-10831.00834.00831.00834.00100008321500
2017-08-09835.00835.00831.00834.00104008665200
2017-08-08833.00833.00831.00833.0046003827200
2017-08-07833.00833.00830.00833.0071005906900
2017-08-04829.00832.00828.00832.00101008379700
2017-08-03828.00831.00827.00831.0092007629200
2017-08-02830.00831.00827.00829.0077006386500
2017-08-01829.00830.00827.00829.0098008125200
2017-07-31828.00830.00828.00828.0095007873700
2017-07-28828.00829.00827.00828.0072005963300
2017-07-27829.00830.00826.00828.0063005215700
2017-07-26827.00829.00825.00826.00117009672100
2017-07-25826.00828.00825.00827.0073006034300
2017-07-24826.00827.00825.00826.00103008505200
2017-07-21830.00830.00825.00825.001230010171700
2017-07-20829.00830.00826.00827.0072005954400
2017-07-19827.00832.00825.00826.001280010588700
2017-07-18831.00832.00826.00826.001690014016300
2017-07-14828.00829.00826.00829.0097008028100
2017-07-13826.00828.00825.00828.0063005206900
2017-07-12826.00828.00825.00826.00103008512900
2017-07-11826.00827.00824.00824.0092007596000
2017-07-10827.00827.00824.00825.0053004376300
2017-07-07825.00827.00823.00823.001890015586800
2017-07-06829.00829.00825.00829.0069005709800
2017-07-05826.00828.00825.00826.0068005618800
2017-07-04828.00828.00826.00826.0090007442200
2017-07-03828.00829.00823.00826.001990016418100
2017-06-30828.00828.00825.00828.0089007358000
2017-06-29827.00832.00825.00828.002440020206000
2017-06-28833.00834.00828.00830.002920024276400
2017-06-27834.00834.00828.00830.001310010884500
2017-06-26828.00830.00828.00828.0098008121600
2017-06-23829.00829.00828.00829.0053004392300
2017-06-22827.00829.00826.00828.0076006288400
2017-06-21830.00832.00828.00828.001570013030200
2017-06-20828.00830.00827.00830.0086007124500
2017-06-19825.00834.00825.00829.001860015410400
2017-06-16834.00835.00831.00832.0061005078400
2017-06-15833.00835.00833.00833.0061005087900
2017-06-14834.00836.00832.00832.0080006668200
2017-06-13835.00837.00833.00833.0083006933200
2017-06-12833.00836.00833.00835.0049004088800
2017-06-09831.00835.00831.00832.0077006406600
2017-06-08836.00836.00832.00833.0059004922400
2017-06-07835.00836.00830.00836.0044003670400
2017-06-06836.00837.00829.00834.001440011994700
2017-06-05835.00835.00833.00833.0037003087100
2017-06-02828.00835.00828.00835.001380011482500
2017-06-01829.00829.00826.00827.0065005381400
2017-05-31825.00828.00825.00825.0061005035500
2017-05-30826.00828.00826.00828.0041003391200
2017-05-29827.00827.00825.00825.0075006194600
2017-05-26826.00827.00824.00825.0089007347700
2017-05-25824.00828.00824.00825.0062005119500
2017-05-24825.00827.00824.00824.0094007759500
2017-05-23825.00826.00823.00824.0070005772500
2017-05-22827.00827.00823.00824.0055004539000
2017-05-19827.00827.00823.00825.00121009979200
2017-05-18823.00827.00822.00826.001340011044500
2017-05-17828.00828.00824.00824.0057004704100
2017-05-16828.00829.00822.00824.001560012869000
2017-05-15827.00830.00825.00828.00100008267400
2017-05-12830.00830.00825.00827.0075006205800
2017-05-11834.00834.00827.00831.0089007389500
2017-05-10830.00830.00827.00828.0063005222100
2017-05-09830.00833.00823.00827.00102008446000
2017-05-08825.00829.00822.00829.003730030777600
2017-05-02824.00825.00822.00822.0057004694300
2017-05-01822.00825.00822.00823.0068005596000
2017-04-28826.00826.00823.00823.0033002721100
2017-04-27824.00827.00822.00822.001330010969300
2017-04-26824.00825.00822.00824.0045003705900
2017-04-25822.00825.00822.00823.0093007657500
2017-04-24824.00825.00820.00822.00120009877200
2017-04-21824.00826.00823.00824.0065005358000
2017-04-20825.00825.00820.00821.0055004520800
2017-04-19824.00824.00822.00822.0038003127000
2017-04-18823.00825.00822.00824.0043003539600
2017-04-17820.00825.00820.00823.0051004192300
2017-04-14824.00824.00819.00820.0098008065700
2017-04-13817.00824.00816.00824.0097007944900
2017-04-12824.00824.00817.00817.0097007942200
2017-04-11824.00826.00820.00824.00102008403500
2017-04-10816.00821.00816.00818.0045003683200
2017-04-07818.00818.00813.00813.0068005547600
2017-04-06816.00817.00814.00814.001240010113000
2017-04-05816.00820.00816.00817.0052004255700
2017-04-04816.00819.00815.00819.0098008007500
2017-04-03813.00820.00813.00816.001680013695900
2017-03-31821.00824.00813.00813.002320018972100
2017-03-30828.00829.00821.00825.001700014012900
2017-03-29836.00836.00827.00828.007380061515200
2017-03-28850.00852.00841.00845.0010910092474400
2017-03-27846.00848.00845.00846.003000025395000
2017-03-24846.00848.00845.00848.001410011934900
2017-03-23845.00848.00845.00845.002110017849100
2017-03-22845.00848.00845.00846.00113009565100
2017-03-21849.00849.00844.00847.002020017120000
2017-03-17848.00849.00846.00849.00114009664300
2017-03-16845.00848.00845.00847.001280010832300
2017-03-15848.00848.00845.00846.0080006773900
2017-03-14847.00847.00844.00847.0075006344300
2017-03-13842.00846.00841.00844.00109009192400
2017-03-10842.00844.00842.00844.001600013483400
2017-03-09843.00843.00841.00842.0098008254300
2017-03-08842.00843.00841.00842.0099008333800
2017-03-07841.00843.00841.00842.0077006481000
2017-03-06840.00844.00840.00841.00112009416800
2017-03-03844.00844.00840.00840.001970016589900
2017-03-02845.00845.00842.00843.001320011127500
2017-03-01844.00844.00842.00843.0083006997500
2017-02-28841.00843.00841.00842.0098008253000
2017-02-27840.00843.00840.00842.00104008750100
2017-02-24840.00842.00839.00840.00117009828900
2017-02-23839.00843.00839.00843.0066005549900
2017-02-22838.00840.00838.00838.0062005201800
2017-02-21840.00840.00838.00839.0068005705800
2017-02-20837.00841.00835.00840.001260010563100
2017-02-17837.00837.00834.00835.0089007434200
2017-02-16834.00837.00834.00835.0096008019400
2017-02-15835.00837.00834.00837.0095007939400
2017-02-14835.00836.00833.00835.00112009344700
2017-02-13833.00835.00832.00834.00117009745600
2017-02-10833.00834.00831.00834.0084006997800
2017-02-09828.00832.00828.00830.0042003488400
2017-02-08829.00830.00828.00829.0030002485700
2017-02-07825.00829.00825.00827.0082006782700
2017-02-06826.00829.00825.00829.0062005128400
2017-02-03825.00829.00825.00827.0075006202800
2017-02-02829.00829.00827.00827.0037003061900
2017-02-01825.00828.00824.00826.0069005701200
2017-01-31825.00827.00825.00825.0066005451900
2017-01-30826.00827.00824.00826.0052004292100
2017-01-27826.00828.00824.00824.0081006691600
2017-01-26825.00828.00825.00826.001260010402700
2017-01-25824.00827.00823.00825.00119009818300
2017-01-24823.00825.00823.00825.00103008492600
2017-01-23826.00826.00823.00823.0072005934600
2017-01-20825.00826.00825.00826.0061005036600
2017-01-19830.00830.00825.00826.0086007110000
2017-01-18825.00828.00824.00826.0058004788500
2017-01-17825.00827.00824.00825.00101008332800
2017-01-16827.00830.00825.00827.001270010504900
2017-01-13833.00833.00828.00830.0062005148600
2017-01-12830.00832.00827.00831.0059004892900
2017-01-11828.00829.00826.00828.0076006286400
2017-01-10830.00831.00826.00828.001570013001500
2017-01-06828.00829.00826.00829.0074006122400
2017-01-05828.00830.00825.00829.001330011004300
2017-01-04828.00828.00822.00827.00104008588800
2016-12-30827.00827.00821.00825.0081006676700
2016-12-29825.00826.00823.00824.0096007911000
2016-12-28824.00826.00822.00824.0089007340200
2016-12-27824.00824.00820.00821.001600013147000
2016-12-26820.00824.00820.00821.00111009115900
2016-12-22823.00824.00821.00824.0070005754500
2016-12-21822.00825.00822.00822.001280010529700
2016-12-20825.00827.00823.00825.0091007506900
2016-12-19825.00826.00822.00825.00117009646200
2016-12-16826.00827.00822.00825.0073006018700
2016-12-15825.00828.00824.00825.001310010815000
2016-12-14825.00825.00822.00825.00100008239200
2016-12-13822.00828.00822.00824.002070017053900
2016-12-12822.00822.00819.00822.00116009523300
2016-12-09820.00822.00819.00822.001260010338400
2016-12-08820.00822.00818.00822.001230010090900
2016-12-07820.00820.00817.00818.0077006304500
2016-12-06818.00819.00816.00817.0089007278200
2016-12-05818.00820.00817.00817.0084006869300
2016-12-02819.00820.00816.00817.0091007434100
2016-12-01819.00820.00816.00818.0099008103300
2016-11-30819.00819.00816.00818.0042003434800
2016-11-29816.00819.00815.00816.0085006939300
2016-11-28819.00819.00815.00816.0070005717000
2016-11-25815.00818.00814.00815.0087007096600
2016-11-24814.00815.00813.00815.0083006755700
2016-11-22813.00815.00813.00814.0081006591100
2016-11-21811.00815.00811.00813.0093007556300
2016-11-18814.00814.00812.00812.0062005042500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter