マルケタの株価時系列・推移
- 52週高値
- 22.28（2025/11/6）
- 52週安値
- 14.80（2026/2/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 18.18 | 18.35 | 18.04 | 18.29 | 770,817 | 18.29 |
| 2026/10/9 | 17.49 | 18.19 | 17.47 | 18.11 | 643,871 | 18.11 |
| 2026/10/8 | 16.96 | 17.47 | 16.87 | 17.44 | 1,126,470 | 17.44 |
| 2026/10/7 | 16.55 | 17.41 | 16.55 | 17.06 | 1,087,146 | 17.06 |
| 2026/10/6 | 17.07 | 17.07 | 16.50 | 16.55 | 869,449 | 16.55 |
| 2026/10/5 | 16.51 | 17.13 | 16.50 | 17.03 | 1,104,542 | 17.03 |
| 2026/10/2 | 17.23 | 17.23 | 16.48 | 16.55 | 1,140,603 | 16.55 |
| 2026/10/1 | 17.13 | 17.26 | 16.48 | 17.00 | 1,568,260 | 17.00 |
| 2026/9/30 | 17.01 | 17.07 | 16.80 | 17.00 | 1,610,605 | 17.00 |
| 2026/9/29 | 16.90 | 17.05 | 16.74 | 17.01 | 1,217,467 | 17.01 |
| 2026/9/28 | 16.91 | 17.11 | 16.59 | 16.89 | 1,282,878 | 16.89 |
| 2026/9/25 | 16.54 | 17.09 | 16.51 | 16.96 | 984,640 | 16.96 |
| 2026/9/24 | 16.10 | 16.45 | 15.93 | 16.44 | 977,862 | 16.44 |
| 2026/9/23 | 16.06 | 16.14 | 15.66 | 16.10 | 1,101,003 | 16.10 |
| 2026/9/22 | 15.87 | 16.06 | 15.75 | 15.92 | 1,044,373 | 15.92 |
| 2026/9/21 | 15.57 | 15.76 | 15.53 | 15.59 | 692,847 | 15.59 |
| 2026/9/18 | 15.73 | 15.77 | 15.49 | 15.57 | 1,283,313 | 15.57 |
| 2026/9/17 | 16.02 | 16.07 | 15.70 | 15.83 | 502,596 | 15.83 |
| 2026/9/16 | 16.01 | 16.23 | 15.81 | 15.89 | 573,689 | 15.89 |
| 2026/9/15 | 16.39 | 16.51 | 16.04 | 16.09 | 512,163 | 16.09 |
1〜20/246件
