日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 17,800 17,950 17,800 17,950 11
2008/12/29 18,160 18,400 18,000 18,200 33
2008/12/26 18,000 18,000 17,710 17,960 25
2008/12/25 18,240 18,240 17,650 17,850 36
2008/12/24 17,170 17,700 17,170 17,680 47
2008/12/22 17,650 17,670 17,010 17,160 73
2008/12/19 17,100 18,000 17,000 17,650 67
2008/12/18 17,500 18,000 17,050 17,400 82
2008/12/17 17,990 18,040 17,600 17,750 78
2008/12/16 18,000 18,100 17,800 17,900 153
2008/12/15 18,000 18,500 18,000 18,490 102
2008/12/12 18,500 18,650 18,350 18,450 49
2008/12/11 18,630 18,640 18,250 18,610 63
2008/12/10 18,300 18,690 18,150 18,640 60
2008/12/09 18,290 18,900 18,120 18,150 41
2008/12/08 18,270 18,290 18,000 18,290 48
2008/12/05 18,200 18,250 18,000 18,110 42
2008/12/04 18,900 19,000 18,200 18,300 70
2008/12/03 19,200 19,200 18,500 18,500 136
2008/12/02 19,620 19,620 19,200 19,200 51
2008/12/01 19,700 19,700 19,200 19,500 48
2008/11/28 19,700 19,900 19,450 19,900 50
2008/11/27 19,650 20,000 19,600 19,600 42
2008/11/26 20,000 20,000 19,550 19,740 22
2008/11/25 20,000 20,000 19,550 19,650 77
2008/11/21 19,400 20,000 19,300 20,000 41
2008/11/20 20,000 20,000 19,460 19,500 32
2008/11/19 20,000 20,250 20,000 20,200 53
2008/11/18 20,800 20,800 20,010 20,010 48
2008/11/17 20,990 21,000 20,700 20,900 49
2008/11/14 21,160 21,160 20,750 20,850 82
2008/11/13 21,490 21,490 20,700 21,460 64
2008/11/12 21,980 21,980 21,890 21,890 22
2008/11/11 21,900 21,990 21,040 21,740 78
2008/11/10 21,840 21,900 21,530 21,840 38
2008/11/07 21,700 21,850 21,490 21,700 77
2008/11/06 21,500 21,790 21,500 21,790 107
2008/11/05 21,040 21,200 20,980 21,200 110
2008/11/04 21,040 21,040 20,980 20,980 132
2008/10/31 20,410 21,000 20,410 21,000 99
2008/10/30 20,200 20,590 20,190 20,400 94
2008/10/29 20,110 20,900 20,110 20,200 111
2008/10/28 19,980 19,980 18,670 19,600 217
2008/10/27 20,300 20,300 19,300 20,000 213
2008/10/24 21,340 21,400 20,000 20,000 157
2008/10/23 19,500 21,080 18,550 21,040 196
2008/10/22 19,600 21,000 19,600 21,000 434
2008/10/21 19,250 19,250 18,800 19,000 53
2008/10/20 19,000 19,300 18,800 19,250 30
2008/10/17 19,000 19,100 18,300 18,400 103
2008/10/16 18,190 18,200 17,400 17,800 80
2008/10/15 16,600 18,400 16,500 18,200 204
2008/10/14 16,400 16,400 16,400 16,400 56
2008/10/10 13,510 14,500 12,500 14,400 215
2008/10/09 13,900 14,480 13,700 14,000 133
2008/10/08 15,610 15,700 15,500 15,500 185
2008/10/07 18,550 18,550 17,100 17,700 258
2008/10/06 19,500 19,500 19,000 19,100 72
2008/10/03 19,500 20,000 19,500 19,850 63
2008/10/02 20,080 20,080 19,000 19,610 95
2008/10/01 19,600 20,160 19,400 20,000 77
2008/09/30 20,000 20,000 19,520 19,600 53
2008/09/29 20,890 21,000 20,710 20,710 43
2008/09/26 20,610 20,960 20,610 20,960 11
2008/09/25 21,100 21,100 20,800 20,800 21
2008/09/24 21,190 21,190 20,500 20,500 46
2008/09/22 21,600 21,700 21,000 21,300 101
2008/09/19 20,800 21,000 20,400 20,400 49
2008/09/18 21,400 21,400 20,000 21,400 56
2008/09/17 20,000 21,500 20,000 21,500 74
2008/09/16 19,000 20,300 19,000 19,700 204
2008/09/12 21,780 21,780 21,500 21,700 79
2008/09/11 21,200 21,700 20,800 21,500 73
2008/09/10 20,700 21,200 20,200 21,200 77
2008/09/09 20,550 20,880 20,000 20,600 78
2008/09/08 19,300 20,000 19,000 20,000 145
2008/09/05 19,290 19,500 19,000 19,300 135
2008/09/04 19,500 19,700 19,010 19,500 238
2008/09/03 20,700 21,300 20,010 20,500 534
2008/09/02 21,600 21,600 21,600 21,600 714
2008/09/01 19,500 19,600 19,500 19,600 17
2008/08/29 19,350 20,000 19,300 19,500 77
2008/08/28 19,990 20,050 19,500 19,500 81
2008/08/27 20,000 20,000 19,750 19,800 50
2008/08/26 20,000 20,500 20,000 20,300 57
2008/08/25 20,400 20,400 19,910 20,200 53
2008/08/22 20,990 20,990 19,900 19,900 205
2008/08/21 21,100 21,100 20,500 21,000 55
2008/08/20 21,000 21,300 20,700 20,800 99
2008/08/19 21,000 21,850 19,750 20,700 513
2008/08/18 20,810 20,990 20,810 20,980 626
2008/08/15 26,800 26,800 23,810 23,810 125
2008/08/14 27,510 27,840 26,750 26,810 97
2008/08/13 27,660 27,900 27,600 27,800 60
2008/08/12 27,800 28,000 27,620 27,800 36
2008/08/11 27,730 28,010 27,700 28,000 57
2008/08/08 28,200 28,500 27,980 27,980 92
2008/08/07 28,650 28,650 28,200 28,500 30
2008/08/06 28,490 28,990 28,100 28,640 45
2008/08/05 28,600 28,790 28,400 28,790 31
2008/08/04 28,710 28,900 28,710 28,900 15
2008/08/01 28,850 28,890 28,400 28,400 37
2008/07/31 28,310 28,550 28,300 28,550 33
2008/07/30 28,990 28,990 28,000 28,220 79
2008/07/29 28,910 28,990 28,500 28,990 25
2008/07/28 29,300 29,300 28,900 28,900 11
2008/07/25 29,800 29,800 29,250 29,250 28
2008/07/24 29,200 29,200 28,900 29,200 49
2008/07/23 28,870 29,500 28,620 29,000 13
2008/07/22 28,620 29,790 28,500 28,570 41
2008/07/18 28,800 29,750 28,500 29,450 43
2008/07/17 28,500 28,800 28,500 28,800 17
2008/07/16 29,000 29,000 27,990 28,490 59
2008/07/15 29,500 29,500 29,000 29,000 51
2008/07/14 29,300 29,500 29,250 29,500 45
2008/07/11 29,900 29,900 29,270 29,790 57
2008/07/10 29,600 29,900 29,500 29,800 46
2008/07/09 29,940 29,940 29,500 29,500 19
2008/07/08 30,000 30,000 29,520 29,560 57
2008/07/07 30,200 30,200 29,800 30,000 24
2008/07/04 29,500 30,900 29,500 29,600 157
2008/07/03 29,990 29,990 29,400 29,500 47
2008/07/02 29,790 29,800 29,500 29,500 15
2008/07/01 29,400 29,800 29,400 29,500 36
2008/06/30 29,800 29,800 29,210 29,330 43
2008/06/27 29,500 29,500 29,210 29,500 45
2008/06/26 29,210 29,600 29,100 29,210 28
2008/06/25 29,700 29,700 29,000 29,010 77
2008/06/24 29,800 29,800 29,400 29,700 27
2008/06/23 29,510 29,720 29,310 29,500 33
2008/06/20 29,900 29,900 29,200 29,500 64
2008/06/19 29,600 29,950 29,510 29,600 41
2008/06/18 29,600 29,900 29,600 29,900 50
2008/06/17 29,940 30,000 29,320 29,800 108
2008/06/16 30,050 30,150 29,800 30,000 59
2008/06/13 29,500 29,900 29,370 29,900 42
2008/06/12 29,330 29,800 29,220 29,800 27
2008/06/11 29,850 29,950 29,200 29,300 54
2008/06/10 30,400 30,400 29,850 29,850 87
2008/06/09 30,100 30,300 29,950 30,000 62
2008/06/06 29,890 30,400 29,890 30,150 104
2008/06/05 29,750 30,000 29,550 29,990 101
2008/06/04 29,700 30,500 29,400 29,900 135
2008/06/03 29,750 30,200 28,800 29,700 452
2008/06/02 30,700 31,450 30,050 30,150 106
2008/05/30 30,000 30,500 30,000 30,400 116
2008/05/29 30,750 31,300 29,800 30,400 311
2008/05/28 30,950 33,450 30,850 31,000 126
2008/05/27 31,150 31,500 30,300 31,350 832
2008/05/26 32,350 32,350 32,350 32,350 122
2008/05/23 34,800 36,350 34,500 36,350 500
2008/05/22 32,750 34,850 32,750 34,400 234
2008/05/21 34,000 34,000 32,800 33,550 292
2008/05/20 33,500 34,200 32,700 34,200 325
2008/05/19 32,900 33,000 32,000 32,800 190
2008/05/16 32,550 32,800 32,000 32,500 96
2008/05/15 32,850 32,850 31,500 32,200 168
2008/05/14 32,000 32,700 31,900 32,700 155
2008/05/13 32,400 32,900 31,200 31,300 305
2008/05/12 33,600 34,400 32,550 33,200 444
2008/05/09 30,950 31,950 30,600 31,200 127
2008/05/08 30,350 30,850 30,300 30,850 60
2008/05/07 30,450 31,000 30,450 30,900 89
2008/05/02 30,100 30,500 29,560 30,450 155
2008/05/01 29,900 30,000 29,700 30,000 64
2008/04/30 29,660 29,950 29,550 29,900 146
2008/04/28 30,500 30,500 29,660 29,660 268
2008/04/25 30,600 30,850 30,350 30,350 38
2008/04/24 30,650 30,800 29,850 30,400 238
2008/04/23 31,400 31,500 30,450 30,650 139
2008/04/22 31,000 31,500 30,800 31,500 53
2008/04/21 31,800 31,850 30,950 30,950 142
2008/04/18 31,800 31,950 31,400 31,650 16
2008/04/17 31,500 31,500 31,000 31,500 26
2008/04/16 31,100 31,150 30,750 31,000 21
2008/04/15 30,750 31,050 30,500 31,050 39
2008/04/14 31,200 31,200 30,600 31,150 56
2008/04/11 31,500 32,000 30,800 30,800 139
2008/04/10 32,000 32,000 31,500 32,000 68
2008/04/09 32,300 32,400 32,100 32,100 18
2008/04/08 32,550 32,950 32,050 32,150 53
2008/04/07 32,700 32,950 32,400 32,550 47
2008/04/04 32,600 33,000 32,600 32,950 24
2008/04/03 32,400 33,000 32,400 32,950 33
2008/04/02 32,500 33,000 32,300 32,450 34
2008/04/01 32,300 32,300 32,050 32,300 20
2008/03/31 32,500 32,700 32,450 32,450 34
2008/03/28 32,400 32,650 32,250 32,300 96
2008/03/27 32,500 32,700 32,300 32,300 42
2008/03/26 33,000 33,250 32,000 32,350 151
2008/03/25 35,400 35,500 33,750 34,700 616
2008/03/24 35,500 35,950 35,250 35,400 256
2008/03/21 34,500 35,400 34,500 35,300 135
2008/03/19 33,550 34,250 33,450 34,200 31
2008/03/18 32,950 33,400 32,600 33,400 35
2008/03/17 32,150 32,900 32,050 32,350 60
2008/03/14 32,150 32,800 32,100 32,150 46
2008/03/13 32,200 32,300 32,000 32,200 25
2008/03/12 32,500 32,950 32,050 32,200 73
2008/03/11 32,300 32,300 31,600 31,700 153
2008/03/10 34,000 34,000 32,600 32,600 181
2008/03/07 34,150 34,800 33,500 33,700 208
2008/03/06 35,000 35,000 34,100 34,400 142
2008/03/05 35,000 35,750 34,200 34,200 157
2008/03/04 36,350 36,350 35,000 35,400 154
2008/03/03 36,000 36,250 35,850 36,050 54
2008/02/29 36,400 36,400 35,950 36,200 71
2008/02/28 36,650 36,650 35,950 36,100 146
2008/02/27 36,200 36,400 35,950 36,300 52
2008/02/26 36,050 36,100 35,950 36,100 43
2008/02/25 36,400 36,500 35,950 36,000 90
2008/02/22 36,400 36,400 36,000 36,000 45
2008/02/21 35,900 36,200 35,900 36,150 118
2008/02/20 36,400 36,400 35,850 36,200 66
2008/02/19 36,500 36,650 36,100 36,100 109
2008/02/18 36,500 36,900 36,200 36,200 112
2008/02/15 36,400 36,400 35,850 36,250 53
2008/02/14 36,500 36,600 35,700 36,100 28
2008/02/13 35,750 36,500 35,750 36,400 30
2008/02/12 37,000 37,400 36,000 36,000 36
2008/02/08 37,400 37,400 36,600 37,400 24
2008/02/07 37,500 37,500 36,450 37,400 35
2008/02/06 37,200 37,200 35,500 36,200 107
2008/02/05 37,800 37,800 37,200 37,400 31
2008/02/04 37,950 37,950 36,600 36,600 79
2008/02/01 35,450 35,950 35,450 35,950 21
2008/01/31 35,050 35,450 34,950 35,450 15
2008/01/30 35,150 35,300 34,700 34,700 220
2008/01/29 35,200 35,800 35,050 35,050 30
2008/01/28 34,550 35,500 34,550 35,200 52
2008/01/25 35,350 35,500 35,000 35,350 104
2008/01/24 34,200 35,600 34,000 34,550 111
2008/01/23 35,750 35,950 34,200 34,200 59
2008/01/22 36,400 36,400 35,000 35,000 84
2008/01/21 35,850 36,500 35,800 36,000 22
2008/01/18 34,500 35,400 33,800 35,300 65
2008/01/17 34,500 34,500 33,500 34,500 155
2008/01/16 35,500 35,500 34,100 34,500 152
2008/01/15 37,700 37,700 36,500 36,500 80
2008/01/11 39,000 39,000 37,800 37,900 40
2008/01/10 38,050 40,000 37,700 39,000 104
2008/01/09 37,600 37,950 36,950 37,950 74
2008/01/08 38,150 38,500 37,550 37,550 38
2008/01/07 37,850 38,500 37,850 38,000 31
2008/01/04 38,400 38,400 37,000 37,050 37

このページの先頭へ