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
2022/12/30 680 689 680 684 94,600
2022/12/29 671 680 670 680 87,200
2022/12/28 675 675 666 673 111,900
2022/12/27 669 679 669 676 157,600
2022/12/26 666 670 665 669 87,800
2022/12/23 660 666 659 666 67,500
2022/12/22 664 668 661 666 74,400
2022/12/21 658 666 657 658 86,200
2022/12/20 666 668 655 657 134,700
2022/12/19 660 667 659 667 78,300
2022/12/16 669 669 660 660 228,900
2022/12/15 669 673 668 672 72,400
2022/12/14 675 675 668 671 67,700
2022/12/13 672 676 671 671 74,400
2022/12/12 666 672 665 669 56,900
2022/12/09 663 670 663 669 68,300
2022/12/08 669 670 662 666 99,800
2022/12/07 668 670 662 669 108,000
2022/12/06 676 676 670 670 92,000
2022/12/05 674 674 671 671 50,500
2022/12/02 676 676 671 671 134,200
2022/12/01 680 681 677 677 66,800
2022/11/30 683 683 679 679 62,400
2022/11/29 689 690 683 684 62,900
2022/11/28 691 693 690 691 55,600
2022/11/25 698 698 689 689 48,900
2022/11/24 692 699 692 697 59,400
2022/11/22 686 692 685 687 72,900
2022/11/21 677 684 675 684 72,900
2022/11/18 677 678 673 677 81,800
2022/11/17 678 682 675 677 35,600
2022/11/16 674 678 671 678 80,600
2022/11/15 675 680 672 675 77,400
2022/11/14 689 689 677 677 93,600
2022/11/11 699 700 685 689 104,100
2022/11/10 687 697 687 690 100,300
2022/11/09 703 703 687 687 88,100
2022/11/08 695 708 695 700 105,500
2022/11/07 687 701 683 695 133,300
2022/11/04 685 690 678 682 180,800
2022/11/02 727 727 692 692 368,300
2022/11/01 673 735 666 735 916,000
2022/10/31 674 677 668 675 156,600
2022/10/28 678 680 672 674 331,100
2022/10/27 680 687 677 687 122,000
2022/10/26 678 686 674 680 123,300
2022/10/25 677 682 673 678 138,700
2022/10/24 683 687 674 678 150,200
2022/10/21 676 676 664 665 240,600
2022/10/20 673 688 671 688 216,500
2022/10/19 667 676 663 674 96,300
2022/10/18 665 669 662 666 66,200
2022/10/17 653 661 652 659 58,300
2022/10/14 655 663 650 659 112,500
2022/10/13 650 654 643 645 118,200
2022/10/12 661 661 650 652 148,500
2022/10/11 665 671 664 664 86,700
2022/10/07 666 674 666 670 49,900
2022/10/06 670 675 669 672 87,700
2022/10/05 675 676 665 665 68,100
2022/10/04 669 675 669 673 101,600
2022/10/03 664 664 653 662 98,700
2022/09/30 665 670 661 666 78,200
2022/09/29 670 675 668 670 92,900
2022/09/28 665 668 657 665 162,100
2022/09/27 667 675 665 665 99,500
2022/09/26 665 671 663 666 101,000
2022/09/22 665 673 663 669 74,400
2022/09/21 668 670 666 668 51,600
2022/09/20 666 676 663 676 90,200
2022/09/16 667 670 663 663 109,200
2022/09/15 677 677 668 670 52,400
2022/09/14 678 680 671 676 91,800
2022/09/13 677 678 673 678 69,700
2022/09/12 673 677 671 675 72,400
2022/09/09 667 671 666 668 74,300
2022/09/08 669 673 666 667 64,400
2022/09/07 665 665 658 665 128,700
2022/09/06 673 675 664 667 137,000
2022/09/05 673 675 670 675 74,100
2022/09/02 679 680 672 674 81,000
2022/09/01 677 681 673 679 107,700
2022/08/31 680 681 676 679 63,900
2022/08/30 679 684 677 680 101,200
2022/08/29 678 679 673 677 100,200
2022/08/26 686 688 683 683 46,900
2022/08/25 689 689 680 685 56,700
2022/08/24 688 689 683 687 56,600
2022/08/23 682 687 680 684 64,400
2022/08/22 681 687 680 683 48,200
2022/08/19 686 686 681 681 49,900
2022/08/18 680 683 677 683 41,400
2022/08/17 681 688 679 684 65,600
2022/08/16 671 679 671 677 54,700
2022/08/15 678 678 671 671 90,200
2022/08/12 674 682 674 678 89,000
2022/08/10 677 681 673 674 93,000
2022/08/09 690 690 680 680 69,800
2022/08/08 697 700 690 690 97,000
2022/08/05 682 698 682 697 104,800
2022/08/04 681 683 677 680 46,400
2022/08/03 686 686 677 678 68,700
2022/08/02 697 697 680 680 138,000
2022/08/01 690 700 687 700 139,400
2022/07/29 694 694 688 691 65,000
2022/07/28 695 696 686 694 79,200
2022/07/27 691 693 688 689 47,600
2022/07/26 698 698 692 692 70,200
2022/07/25 699 702 692 696 103,100
2022/07/22 698 699 695 696 66,900
2022/07/21 696 698 692 697 68,800
2022/07/20 688 695 686 695 116,100
2022/07/19 686 686 680 682 38,600
2022/07/15 687 688 680 681 56,400
2022/07/14 683 686 681 684 55,500
2022/07/13 679 684 679 684 55,900
2022/07/12 681 684 677 679 88,300
2022/07/11 687 689 679 689 97,000
2022/07/08 680 688 676 681 120,300
2022/07/07 686 687 679 681 82,600
2022/07/06 680 684 677 679 76,100
2022/07/05 676 681 674 677 96,900
2022/07/04 677 679 670 676 61,600
2022/07/01 672 678 666 669 123,200
2022/06/30 689 689 672 672 135,300
2022/06/29 680 689 677 689 142,500
2022/06/28 684 689 681 685 77,300
2022/06/27 684 686 679 684 79,700
2022/06/24 670 679 670 679 51,900
2022/06/23 663 672 663 669 51,400
2022/06/22 675 678 665 665 88,100
2022/06/21 671 702 668 676 255,700
2022/06/20 673 674 659 664 80,800
2022/06/17 661 670 659 668 116,400
2022/06/16 680 681 670 673 123,700
2022/06/15 680 684 667 668 190,900
2022/06/14 685 686 677 683 213,200
2022/06/13 695 696 689 692 162,500
2022/06/10 705 706 697 698 194,800
2022/06/09 707 716 706 710 114,600
2022/06/08 699 709 699 706 131,800
2022/06/07 707 707 696 696 254,900
2022/06/06 708 712 704 708 94,200
2022/06/03 718 718 708 709 94,000
2022/06/02 720 720 712 718 58,400
2022/06/01 714 720 709 719 91,100
2022/05/31 715 717 709 713 62,400
2022/05/30 709 719 704 719 210,500
2022/05/27 711 714 701 702 82,300
2022/05/26 703 713 703 707 69,200
2022/05/25 707 712 704 704 173,100
2022/05/24 720 722 709 709 124,900
2022/05/23 728 731 720 727 110,200
2022/05/20 713 721 713 720 81,900
2022/05/19 708 718 705 714 95,500
2022/05/18 721 723 714 718 83,200
2022/05/17 721 728 720 721 81,400
2022/05/16 733 741 712 713 107,900
2022/05/13 722 736 714 728 187,400
2022/05/12 748 748 730 731 129,700
2022/05/11 747 759 747 752 84,400
2022/05/10 760 760 744 753 95,500
2022/05/09 765 773 763 765 54,500
2022/05/06 772 774 760 771 68,700
2022/05/02 760 775 759 767 99,300
2022/04/28 760 766 752 766 135,000
2022/04/27 739 756 735 755 157,100
2022/04/26 743 753 740 750 67,000
2022/04/25 732 745 731 740 66,600
2022/04/22 742 745 732 740 80,600
2022/04/21 750 758 748 750 71,700
2022/04/20 749 751 746 748 66,300
2022/04/19 750 756 743 744 74,600
2022/04/18 757 758 747 752 65,700
2022/04/15 766 772 761 763 49,800
2022/04/14 777 778 770 772 74,200
2022/04/13 770 782 770 777 139,900
2022/04/12 757 770 756 766 121,700
2022/04/11 765 768 754 759 114,300
2022/04/08 765 768 754 760 111,300
2022/04/07 765 769 757 765 116,500
2022/04/06 765 775 758 773 186,900
2022/04/05 754 764 750 762 204,100
2022/04/04 747 753 746 750 252,700
2022/04/01 721 750 714 744 291,500
2022/03/31 718 729 717 722 172,000
2022/03/30 717 721 713 721 203,100
2022/03/29 740 751 739 751 246,900
2022/03/28 744 747 740 742 101,700
2022/03/25 752 754 742 743 131,900
2022/03/24 739 751 734 751 125,600
2022/03/23 740 750 740 746 149,000
2022/03/22 737 739 729 737 149,300
2022/03/18 730 742 727 730 293,500
2022/03/17 740 742 727 732 165,900
2022/03/16 728 735 722 732 177,200
2022/03/15 714 724 712 722 123,500
2022/03/14 700 713 700 708 116,800
2022/03/11 690 708 689 699 173,000
2022/03/10 693 700 688 697 223,200
2022/03/09 676 690 676 677 170,300
2022/03/08 683 690 673 676 219,300
2022/03/07 698 698 685 692 259,400
2022/03/04 716 717 703 704 209,800
2022/03/03 720 722 717 719 100,200
2022/03/02 726 733 718 718 147,200
2022/03/01 722 732 722 731 103,500
2022/02/28 719 724 717 721 125,100
2022/02/25 717 723 713 720 86,600
2022/02/24 720 722 705 710 173,200
2022/02/22 731 737 721 721 125,000
2022/02/21 725 734 721 734 73,700
2022/02/18 726 732 722 728 56,500
2022/02/17 732 736 726 726 81,100
2022/02/16 738 738 730 734 68,300
2022/02/15 728 738 723 727 127,600
2022/02/14 720 729 718 723 84,000
2022/02/10 723 724 720 723 66,200
2022/02/09 724 725 718 719 58,200
2022/02/08 722 726 717 719 162,300
2022/02/07 730 730 718 724 122,200
2022/02/04 730 736 728 733 124,400
2022/02/03 735 740 731 734 135,800
2022/02/02 727 741 724 741 192,500
2022/02/01 710 736 708 715 359,600
2022/01/31 726 744 721 739 250,100
2022/01/28 726 729 714 715 122,800
2022/01/27 731 735 711 717 169,000
2022/01/26 727 735 727 730 71,100
2022/01/25 736 745 717 726 230,800
2022/01/24 731 753 724 747 404,000
2022/01/21 719 737 716 735 173,500
2022/01/20 716 727 713 727 121,200
2022/01/19 715 721 713 715 185,800
2022/01/18 726 728 719 725 176,500
2022/01/17 726 729 722 725 56,200
2022/01/14 725 725 714 724 173,000
2022/01/13 736 739 730 732 71,600
2022/01/12 725 739 725 736 78,100
2022/01/11 721 724 718 723 91,200
2022/01/07 725 732 718 721 87,900
2022/01/06 735 736 722 723 103,000
2022/01/05 740 742 735 739 77,400
2022/01/04 732 743 731 739 90,300

このページの先頭へ