マーベラス(7844)の株価時系列情報
マーベラス(7844)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 671 | 674 | 669 | 671 | 131,100 |
2024/04/23 | 673 | 676 | 670 | 670 | 111,800 |
2024/04/22 | 683 | 683 | 672 | 676 | 185,900 |
2024/04/19 | 684 | 688 | 672 | 678 | 227,000 |
2024/04/18 | 674 | 683 | 673 | 682 | 148,000 |
2024/04/17 | 678 | 678 | 668 | 668 | 189,200 |
2024/04/16 | 679 | 681 | 674 | 675 | 148,700 |
2024/04/15 | 679 | 691 | 678 | 682 | 258,300 |
2024/04/12 | 689 | 690 | 681 | 681 | 101,400 |
2024/04/11 | 687 | 689 | 685 | 688 | 50,000 |
2024/04/10 | 690 | 691 | 685 | 690 | 57,700 |
2024/04/09 | 690 | 690 | 684 | 690 | 73,600 |
2024/04/08 | 686 | 698 | 685 | 690 | 286,500 |
2024/04/05 | 670 | 684 | 670 | 682 | 210,000 |
2024/04/04 | 684 | 684 | 672 | 672 | 168,300 |
2024/04/03 | 680 | 683 | 677 | 679 | 125,600 |
2024/04/02 | 695 | 695 | 680 | 683 | 199,900 |
2024/04/01 | 695 | 703 | 689 | 692 | 343,300 |
2024/03/29 | 695 | 698 | 693 | 695 | 136,800 |
2024/03/28 | 689 | 700 | 685 | 693 | 342,100 |
2024/03/27 | 721 | 732 | 719 | 727 | 578,500 |
2024/03/26 | 724 | 726 | 721 | 724 | 270,300 |
2024/03/25 | 736 | 736 | 727 | 727 | 210,300 |
2024/03/22 | 734 | 734 | 729 | 733 | 126,000 |
2024/03/21 | 730 | 734 | 729 | 731 | 190,500 |
2024/03/19 | 726 | 726 | 721 | 726 | 120,800 |
2024/03/18 | 722 | 724 | 719 | 719 | 100,100 |
2024/03/15 | 720 | 723 | 718 | 719 | 119,000 |
2024/03/14 | 719 | 724 | 714 | 723 | 145,600 |
2024/03/13 | 718 | 720 | 713 | 716 | 142,200 |
2024/03/12 | 713 | 718 | 708 | 717 | 149,800 |
2024/03/11 | 720 | 723 | 709 | 713 | 225,900 |
2024/03/08 | 718 | 722 | 718 | 720 | 174,000 |
2024/03/07 | 724 | 728 | 716 | 720 | 172,400 |
2024/03/06 | 715 | 723 | 714 | 720 | 134,100 |
2024/03/05 | 717 | 720 | 712 | 718 | 102,200 |
2024/03/04 | 727 | 727 | 717 | 717 | 190,000 |
2024/03/01 | 725 | 729 | 723 | 723 | 89,500 |
2024/02/29 | 731 | 731 | 721 | 726 | 101,300 |
2024/02/28 | 733 | 735 | 727 | 727 | 137,500 |
2024/02/27 | 735 | 739 | 733 | 734 | 81,700 |
2024/02/26 | 734 | 736 | 731 | 735 | 87,800 |
2024/02/22 | 740 | 740 | 731 | 731 | 155,400 |
2024/02/21 | 743 | 743 | 738 | 738 | 51,600 |
2024/02/20 | 744 | 746 | 736 | 740 | 146,400 |
2024/02/19 | 746 | 748 | 741 | 746 | 75,900 |
2024/02/16 | 742 | 750 | 736 | 748 | 194,200 |
2024/02/15 | 741 | 741 | 731 | 738 | 153,000 |
2024/02/14 | 746 | 746 | 735 | 739 | 143,800 |
2024/02/13 | 750 | 750 | 743 | 747 | 143,100 |
2024/02/09 | 746 | 749 | 733 | 742 | 129,300 |
2024/02/08 | 750 | 759 | 742 | 746 | 218,500 |
2024/02/07 | 749 | 749 | 740 | 741 | 142,700 |
2024/02/06 | 740 | 752 | 738 | 749 | 181,600 |
2024/02/05 | 730 | 742 | 725 | 738 | 248,700 |
2024/02/02 | 733 | 734 | 718 | 729 | 228,900 |
2024/02/01 | 720 | 738 | 713 | 726 | 335,400 |
2024/01/31 | 758 | 759 | 743 | 750 | 186,700 |
2024/01/30 | 759 | 762 | 757 | 757 | 89,100 |
2024/01/29 | 760 | 763 | 757 | 760 | 91,600 |
2024/01/26 | 759 | 759 | 754 | 754 | 70,200 |
2024/01/25 | 753 | 760 | 752 | 758 | 79,700 |
2024/01/24 | 760 | 760 | 752 | 753 | 92,800 |
2024/01/23 | 763 | 765 | 754 | 754 | 90,600 |
2024/01/22 | 757 | 761 | 752 | 761 | 183,300 |
2024/01/19 | 750 | 756 | 746 | 754 | 106,800 |
2024/01/18 | 747 | 751 | 743 | 746 | 78,600 |
2024/01/17 | 749 | 751 | 743 | 743 | 104,300 |
2024/01/16 | 745 | 753 | 738 | 745 | 161,100 |
2024/01/15 | 745 | 747 | 739 | 742 | 94,500 |
2024/01/12 | 753 | 756 | 737 | 739 | 187,400 |
2024/01/11 | 761 | 762 | 739 | 747 | 245,000 |
2024/01/10 | 730 | 737 | 727 | 731 | 133,800 |
2024/01/09 | 726 | 734 | 724 | 729 | 144,100 |
2024/01/05 | 723 | 725 | 719 | 719 | 111,200 |
2024/01/04 | 715 | 723 | 710 | 723 | 132,000 |
2023/12/29 | 710 | 714 | 704 | 713 | 102,600 |
2023/12/28 | 705 | 707 | 700 | 707 | 107,100 |
2023/12/27 | 697 | 703 | 695 | 702 | 134,400 |
2023/12/26 | 691 | 699 | 691 | 694 | 96,900 |
2023/12/25 | 696 | 696 | 690 | 694 | 98,600 |
2023/12/22 | 695 | 697 | 689 | 692 | 89,900 |
2023/12/21 | 690 | 695 | 689 | 694 | 55,000 |
2023/12/20 | 692 | 696 | 690 | 692 | 96,400 |
2023/12/19 | 686 | 690 | 684 | 690 | 97,400 |
2023/12/18 | 686 | 687 | 681 | 686 | 147,500 |
2023/12/15 | 690 | 690 | 685 | 688 | 88,400 |
2023/12/14 | 691 | 693 | 690 | 692 | 91,400 |
2023/12/13 | 691 | 692 | 685 | 686 | 56,500 |
2023/12/12 | 690 | 693 | 688 | 691 | 48,100 |
2023/12/11 | 688 | 691 | 688 | 689 | 32,900 |
2023/12/08 | 689 | 690 | 685 | 686 | 113,400 |
2023/12/07 | 694 | 695 | 691 | 692 | 52,000 |
2023/12/06 | 692 | 697 | 691 | 697 | 72,100 |
2023/12/05 | 696 | 698 | 690 | 690 | 60,900 |
2023/12/04 | 693 | 698 | 691 | 697 | 56,000 |
2023/12/01 | 699 | 700 | 692 | 693 | 69,100 |
2023/11/30 | 693 | 699 | 693 | 697 | 88,100 |
2023/11/29 | 689 | 695 | 689 | 692 | 107,200 |
2023/11/28 | 692 | 692 | 687 | 690 | 42,200 |
2023/11/27 | 692 | 695 | 688 | 690 | 50,200 |
2023/11/24 | 689 | 692 | 687 | 689 | 63,100 |
2023/11/22 | 687 | 690 | 686 | 688 | 29,500 |
2023/11/21 | 688 | 688 | 684 | 688 | 36,300 |
2023/11/20 | 690 | 693 | 686 | 686 | 56,000 |
2023/11/17 | 691 | 691 | 689 | 691 | 36,100 |
2023/11/16 | 693 | 694 | 686 | 686 | 78,300 |
2023/11/15 | 699 | 699 | 691 | 692 | 46,900 |
2023/11/14 | 694 | 695 | 688 | 694 | 54,100 |
2023/11/13 | 689 | 693 | 686 | 690 | 80,100 |
2023/11/10 | 683 | 687 | 682 | 686 | 65,400 |
2023/11/09 | 678 | 688 | 678 | 688 | 84,600 |
2023/11/08 | 684 | 684 | 670 | 670 | 286,500 |
2023/11/07 | 685 | 689 | 682 | 683 | 60,400 |
2023/11/06 | 693 | 693 | 684 | 685 | 86,200 |
2023/11/02 | 689 | 689 | 681 | 685 | 61,300 |
2023/11/01 | 683 | 694 | 682 | 685 | 125,100 |
2023/10/31 | 681 | 692 | 679 | 692 | 119,200 |
2023/10/30 | 689 | 689 | 676 | 681 | 148,100 |
2023/10/27 | 683 | 691 | 683 | 690 | 39,900 |
2023/10/26 | 687 | 689 | 681 | 683 | 58,400 |
2023/10/25 | 689 | 692 | 686 | 689 | 60,100 |
2023/10/24 | 686 | 691 | 676 | 689 | 73,800 |
2023/10/23 | 681 | 692 | 681 | 683 | 78,900 |
2023/10/20 | 685 | 688 | 682 | 685 | 43,500 |
2023/10/19 | 684 | 692 | 680 | 685 | 140,300 |
2023/10/18 | 689 | 690 | 683 | 688 | 43,600 |
2023/10/17 | 690 | 693 | 685 | 685 | 72,500 |
2023/10/16 | 690 | 692 | 682 | 686 | 149,900 |
2023/10/13 | 701 | 701 | 689 | 691 | 83,300 |
2023/10/12 | 698 | 703 | 696 | 701 | 73,900 |
2023/10/11 | 706 | 706 | 698 | 699 | 90,100 |
2023/10/10 | 707 | 708 | 700 | 706 | 126,600 |
2023/10/06 | 697 | 707 | 697 | 702 | 71,400 |
2023/10/05 | 688 | 702 | 688 | 700 | 123,800 |
2023/10/04 | 700 | 700 | 686 | 688 | 248,700 |
2023/10/03 | 712 | 712 | 704 | 704 | 102,000 |
2023/10/02 | 714 | 722 | 711 | 711 | 83,200 |
2023/09/29 | 721 | 721 | 709 | 713 | 58,800 |
2023/09/28 | 726 | 728 | 716 | 721 | 87,500 |
2023/09/27 | 720 | 727 | 717 | 726 | 95,800 |
2023/09/26 | 727 | 727 | 720 | 720 | 56,200 |
2023/09/25 | 723 | 729 | 723 | 727 | 98,100 |
2023/09/22 | 703 | 723 | 700 | 722 | 144,600 |
2023/09/21 | 723 | 725 | 709 | 712 | 244,900 |
2023/09/20 | 732 | 733 | 720 | 721 | 196,800 |
2023/09/19 | 707 | 732 | 706 | 731 | 327,200 |
2023/09/15 | 695 | 705 | 691 | 705 | 154,600 |
2023/09/14 | 698 | 698 | 693 | 693 | 43,100 |
2023/09/13 | 696 | 697 | 695 | 695 | 67,300 |
2023/09/12 | 693 | 695 | 692 | 695 | 27,300 |
2023/09/11 | 690 | 691 | 687 | 691 | 38,800 |
2023/09/08 | 689 | 693 | 688 | 689 | 77,400 |
2023/09/07 | 695 | 697 | 690 | 690 | 104,800 |
2023/09/06 | 697 | 697 | 693 | 695 | 59,700 |
2023/09/05 | 697 | 697 | 692 | 696 | 44,000 |
2023/09/04 | 690 | 696 | 687 | 696 | 92,800 |
2023/09/01 | 688 | 689 | 685 | 689 | 61,400 |
2023/08/31 | 687 | 689 | 684 | 686 | 46,400 |
2023/08/30 | 687 | 687 | 684 | 687 | 40,800 |
2023/08/29 | 684 | 686 | 682 | 684 | 31,200 |
2023/08/28 | 687 | 688 | 679 | 683 | 128,000 |
2023/08/25 | 687 | 687 | 681 | 685 | 76,100 |
2023/08/24 | 685 | 690 | 685 | 688 | 123,500 |
2023/08/23 | 677 | 683 | 675 | 682 | 101,200 |
2023/08/22 | 676 | 678 | 673 | 677 | 36,500 |
2023/08/21 | 672 | 676 | 672 | 672 | 62,200 |
2023/08/18 | 673 | 673 | 668 | 671 | 66,500 |
2023/08/17 | 677 | 677 | 668 | 672 | 106,200 |
2023/08/16 | 680 | 680 | 675 | 676 | 91,600 |
2023/08/15 | 684 | 685 | 677 | 682 | 69,700 |
2023/08/14 | 682 | 685 | 680 | 684 | 54,200 |
2023/08/10 | 676 | 682 | 673 | 681 | 72,900 |
2023/08/09 | 681 | 681 | 674 | 675 | 94,100 |
2023/08/08 | 685 | 685 | 680 | 681 | 64,300 |
2023/08/07 | 678 | 682 | 678 | 682 | 76,100 |
2023/08/04 | 676 | 680 | 674 | 678 | 81,100 |
2023/08/03 | 680 | 680 | 674 | 676 | 136,700 |
2023/08/02 | 691 | 691 | 680 | 682 | 148,600 |
2023/08/01 | 690 | 698 | 685 | 691 | 225,400 |
2023/07/31 | 707 | 708 | 700 | 703 | 131,300 |
2023/07/28 | 697 | 705 | 696 | 702 | 164,900 |
2023/07/27 | 696 | 702 | 694 | 701 | 127,500 |
2023/07/26 | 688 | 695 | 685 | 695 | 195,000 |
2023/07/25 | 683 | 684 | 682 | 682 | 52,500 |
2023/07/24 | 682 | 683 | 680 | 682 | 98,100 |
2023/07/21 | 675 | 678 | 674 | 676 | 65,400 |
2023/07/20 | 677 | 678 | 674 | 675 | 43,000 |
2023/07/19 | 679 | 679 | 675 | 678 | 60,400 |
2023/07/18 | 676 | 678 | 675 | 677 | 86,900 |
2023/07/14 | 675 | 675 | 672 | 675 | 49,600 |
2023/07/13 | 672 | 673 | 670 | 673 | 118,000 |
2023/07/12 | 673 | 673 | 669 | 670 | 82,200 |
2023/07/11 | 674 | 674 | 670 | 670 | 47,500 |
2023/07/10 | 670 | 674 | 668 | 671 | 79,400 |
2023/07/07 | 668 | 673 | 667 | 670 | 85,100 |
2023/07/06 | 671 | 672 | 668 | 671 | 95,900 |
2023/07/05 | 674 | 675 | 671 | 674 | 70,800 |
2023/07/04 | 675 | 676 | 673 | 675 | 80,200 |
2023/07/03 | 675 | 678 | 673 | 675 | 78,500 |