マーセの株価時系列・推移
- 52週高値
- 24.90（2026/6/23）
- 52週安値
- 2.85（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 15.53 | 16.83 | 15.50 | 16.66 | 121,044 | 16.66 |
| 2026/8/13 | 16.08 | 16.44 | 15.41 | 15.78 | 270,106 | 15.78 |
| 2026/8/12 | 20.24 | 20.78 | 15.80 | 16.42 | 423,832 | 16.42 |
| 2026/8/11 | 21.14 | 22.16 | 20.26 | 20.89 | 265,124 | 20.89 |
| 2026/8/10 | 18.50 | 21.00 | 18.30 | 20.70 | 225,499 | 20.70 |
| 2026/8/7 | 18.90 | 20.00 | 18.75 | 18.75 | 41,864 | 18.75 |
| 2026/8/6 | 18.53 | 19.71 | 17.25 | 18.91 | 45,464 | 18.91 |
| 2026/8/5 | 19.56 | 19.70 | 18.00 | 18.48 | 34,065 | 18.48 |
| 2026/8/4 | 18.49 | 20.17 | 17.90 | 19.51 | 58,693 | 19.51 |
| 2026/8/3 | 17.77 | 18.98 | 17.00 | 18.49 | 99,773 | 18.49 |
| 2026/7/31 | 18.02 | 18.21 | 17.00 | 17.79 | 122,614 | 17.79 |
| 2026/7/30 | 18.80 | 18.95 | 16.64 | 18.16 | 58,871 | 18.16 |
| 2026/7/29 | 16.95 | 19.20 | 16.95 | 18.36 | 75,821 | 18.36 |
| 2026/7/28 | 17.62 | 17.91 | 16.19 | 17.10 | 48,503 | 17.10 |
| 2026/7/27 | 17.00 | 17.77 | 16.64 | 17.31 | 30,176 | 17.31 |
| 2026/7/24 | 16.76 | 17.90 | 16.00 | 16.75 | 25,003 | 16.75 |
| 2026/7/23 | 16.51 | 17.43 | 15.50 | 16.76 | 47,537 | 16.76 |
| 2026/7/22 | 20.14 | 20.14 | 16.18 | 16.50 | 106,629 | 16.50 |
| 2026/7/21 | 18.08 | 20.23 | 18.02 | 19.99 | 75,912 | 19.99 |
| 2026/7/20 | 19.50 | 19.50 | 17.21 | 17.93 | 72,505 | 17.93 |
1〜20/248件
