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 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 14.83 | 15.85 | 14.53 | 15.26 | 34,015 | 15.26 |
| 2026/7/2 | 16.85 | 19.00 | 14.34 | 15.03 | 198,074 | 15.03 |
| 2026/7/1 | 13.00 | 15.80 | 13.00 | 15.62 | 71,657 | 15.62 |
| 2026/6/30 | 12.48 | 13.24 | 11.95 | 13.00 | 74,619 | 13.00 |
| 2026/6/29 | 13.21 | 13.66 | 12.00 | 12.58 | 103,530 | 12.58 |
| 2026/6/26 | 17.12 | 18.13 | 12.38 | 12.77 | 139,073 | 12.77 |
| 2026/6/25 | 17.53 | 19.06 | 15.50 | 17.45 | 80,763 | 17.45 |
| 2026/6/24 | 22.58 | 23.00 | 16.60 | 18.26 | 188,771 | 18.26 |
| 2026/6/23 | 17.61 | 24.90 | 17.61 | 21.24 | 681,393 | 21.24 |
| 2026/6/22 | 18.90 | 19.42 | 17.61 | 17.85 | 52,443 | 17.85 |
| 2026/6/18 | 18.65 | 19.38 | 14.69 | 18.90 | 453,235 | 18.90 |
| 2026/6/17 | 15.65 | 18.30 | 15.65 | 17.94 | 95,395 | 17.94 |
| 2026/6/16 | 15.22 | 16.35 | 14.30 | 15.88 | 152,956 | 15.88 |
| 2026/6/15 | 15.19 | 15.30 | 14.20 | 15.11 | 99,047 | 15.11 |
| 2026/6/12 | 12.56 | 15.26 | 12.56 | 14.86 | 159,913 | 14.86 |
| 2026/6/11 | 11.86 | 12.93 | 11.86 | 12.84 | 38,001 | 12.84 |
| 2026/6/10 | 11.12 | 12.19 | 10.66 | 12.00 | 45,479 | 12.00 |
| 2026/6/9 | 10.37 | 11.11 | 10.33 | 10.97 | 20,457 | 10.97 |
| 2026/6/8 | 10.62 | 10.79 | 10.31 | 10.33 | 29,190 | 10.33 |
| 2026/6/5 | 11.11 | 11.11 | 10.59 | 10.66 | 10,953 | 10.66 |
1〜20/249件
