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 |
|---|---|---|---|---|---|
| 2024/10/04 | 582 | 586 | 582 | 584 | 64,400 |
| 2024/10/03 | 579 | 586 | 579 | 585 | 64,200 |
| 2024/10/02 | 581 | 586 | 577 | 577 | 174,800 |
| 2024/10/01 | 592 | 592 | 585 | 587 | 74,100 |
| 2024/09/30 | 590 | 591 | 581 | 587 | 116,500 |
| 2024/09/27 | 597 | 604 | 596 | 603 | 111,000 |
| 2024/09/26 | 590 | 600 | 590 | 600 | 114,100 |
| 2024/09/25 | 591 | 591 | 583 | 587 | 94,300 |
| 2024/09/24 | 593 | 598 | 590 | 591 | 73,800 |
| 2024/09/20 | 591 | 593 | 587 | 587 | 77,500 |
| 2024/09/19 | 592 | 595 | 586 | 589 | 72,600 |
| 2024/09/18 | 581 | 588 | 579 | 588 | 77,800 |
| 2024/09/17 | 578 | 581 | 573 | 581 | 115,300 |
| 2024/09/13 | 580 | 582 | 575 | 576 | 94,600 |
| 2024/09/12 | 584 | 591 | 579 | 581 | 83,600 |
| 2024/09/11 | 590 | 590 | 575 | 577 | 129,600 |
| 2024/09/10 | 592 | 595 | 590 | 590 | 54,900 |
| 2024/09/09 | 590 | 597 | 585 | 595 | 106,400 |
| 2024/09/06 | 605 | 605 | 592 | 598 | 90,000 |
| 2024/09/05 | 600 | 610 | 599 | 600 | 62,800 |
| 2024/09/04 | 604 | 605 | 597 | 599 | 139,500 |
| 2024/09/03 | 608 | 613 | 607 | 610 | 78,400 |
| 2024/09/02 | 615 | 618 | 607 | 612 | 79,300 |
| 2024/08/30 | 613 | 615 | 612 | 612 | 67,200 |
| 2024/08/29 | 618 | 618 | 611 | 613 | 56,700 |
| 2024/08/28 | 616 | 616 | 611 | 614 | 46,600 |
| 2024/08/27 | 617 | 620 | 611 | 613 | 59,400 |
| 2024/08/26 | 615 | 615 | 606 | 614 | 49,100 |
| 2024/08/23 | 614 | 617 | 610 | 610 | 44,200 |
| 2024/08/22 | 610 | 612 | 607 | 611 | 52,000 |
| 2024/08/21 | 612 | 618 | 607 | 612 | 68,300 |
| 2024/08/20 | 613 | 621 | 613 | 615 | 82,600 |
| 2024/08/19 | 611 | 620 | 607 | 613 | 109,400 |
| 2024/08/16 | 610 | 619 | 610 | 613 | 79,300 |
| 2024/08/15 | 603 | 607 | 599 | 604 | 68,400 |
| 2024/08/14 | 603 | 607 | 596 | 603 | 73,300 |
| 2024/08/13 | 589 | 603 | 585 | 603 | 85,200 |
| 2024/08/09 | 583 | 585 | 575 | 584 | 156,900 |
| 2024/08/08 | 570 | 581 | 566 | 573 | 190,300 |
| 2024/08/07 | 559 | 584 | 549 | 580 | 273,900 |
| 2024/08/06 | 551 | 582 | 551 | 569 | 481,600 |
| 2024/08/05 | 601 | 603 | 521 | 521 | 572,100 |
| 2024/08/02 | 631 | 635 | 620 | 621 | 221,200 |
| 2024/08/01 | 652 | 663 | 635 | 637 | 201,400 |
| 2024/07/31 | 640 | 653 | 635 | 653 | 125,600 |
| 2024/07/30 | 646 | 651 | 646 | 649 | 63,500 |
| 2024/07/29 | 652 | 653 | 643 | 653 | 98,400 |
| 2024/07/26 | 650 | 650 | 641 | 644 | 89,300 |
| 2024/07/25 | 652 | 652 | 645 | 652 | 107,800 |
| 2024/07/24 | 658 | 658 | 649 | 652 | 92,500 |
| 2024/07/23 | 652 | 659 | 649 | 658 | 84,700 |
| 2024/07/22 | 656 | 656 | 649 | 652 | 71,100 |
| 2024/07/19 | 659 | 660 | 650 | 657 | 84,200 |
| 2024/07/18 | 660 | 661 | 656 | 658 | 86,700 |
| 2024/07/17 | 659 | 661 | 656 | 661 | 152,000 |
| 2024/07/16 | 662 | 662 | 652 | 656 | 119,900 |
| 2024/07/12 | 652 | 663 | 651 | 663 | 149,900 |
| 2024/07/11 | 653 | 654 | 650 | 651 | 76,000 |
| 2024/07/10 | 652 | 653 | 647 | 653 | 114,300 |
| 2024/07/09 | 649 | 653 | 645 | 651 | 130,800 |
| 2024/07/08 | 650 | 650 | 643 | 643 | 114,200 |
| 2024/07/05 | 652 | 653 | 648 | 650 | 69,200 |
| 2024/07/04 | 655 | 655 | 648 | 653 | 64,000 |
| 2024/07/03 | 657 | 657 | 650 | 652 | 94,300 |
| 2024/07/02 | 655 | 658 | 650 | 652 | 93,600 |
| 2024/07/01 | 657 | 662 | 654 | 658 | 120,600 |
| 2024/06/28 | 657 | 657 | 648 | 649 | 85,200 |
| 2024/06/27 | 654 | 656 | 652 | 655 | 88,100 |
| 2024/06/26 | 650 | 656 | 650 | 656 | 140,000 |
| 2024/06/25 | 646 | 651 | 646 | 650 | 113,400 |
| 2024/06/24 | 635 | 646 | 631 | 642 | 153,000 |
| 2024/06/21 | 635 | 640 | 630 | 631 | 203,900 |
| 2024/06/20 | 643 | 645 | 634 | 634 | 139,000 |
| 2024/06/19 | 639 | 644 | 638 | 643 | 88,300 |
| 2024/06/18 | 635 | 639 | 634 | 635 | 66,800 |
| 2024/06/17 | 631 | 634 | 626 | 631 | 85,900 |
| 2024/06/14 | 616 | 635 | 616 | 631 | 131,400 |
| 2024/06/13 | 635 | 635 | 622 | 622 | 72,400 |
| 2024/06/12 | 636 | 641 | 628 | 628 | 72,100 |
| 2024/06/11 | 642 | 645 | 636 | 636 | 92,700 |
| 2024/06/10 | 639 | 645 | 638 | 642 | 120,300 |
| 2024/06/07 | 633 | 644 | 633 | 638 | 170,300 |
| 2024/06/06 | 625 | 637 | 625 | 636 | 234,100 |
| 2024/06/05 | 611 | 623 | 610 | 621 | 219,200 |
| 2024/06/04 | 609 | 614 | 605 | 610 | 116,200 |
| 2024/06/03 | 606 | 615 | 606 | 609 | 128,400 |
| 2024/05/31 | 608 | 610 | 599 | 603 | 220,400 |
| 2024/05/30 | 588 | 610 | 587 | 608 | 210,200 |
| 2024/05/29 | 595 | 597 | 588 | 590 | 195,900 |
| 2024/05/28 | 606 | 607 | 595 | 595 | 192,000 |
| 2024/05/27 | 613 | 613 | 598 | 605 | 307,400 |
| 2024/05/24 | 616 | 622 | 609 | 613 | 198,800 |
| 2024/05/23 | 632 | 632 | 619 | 620 | 221,400 |
| 2024/05/22 | 642 | 642 | 633 | 633 | 160,700 |
| 2024/05/21 | 649 | 649 | 641 | 642 | 113,700 |
| 2024/05/20 | 649 | 651 | 647 | 648 | 71,600 |
| 2024/05/17 | 642 | 657 | 642 | 649 | 172,100 |
| 2024/05/16 | 657 | 657 | 646 | 646 | 183,500 |
| 2024/05/15 | 656 | 660 | 656 | 656 | 126,400 |
| 2024/05/14 | 665 | 665 | 657 | 658 | 144,400 |
| 2024/05/13 | 665 | 669 | 660 | 665 | 167,000 |
| 2024/05/10 | 674 | 674 | 665 | 666 | 130,300 |
| 2024/05/09 | 671 | 675 | 668 | 673 | 81,200 |
| 2024/05/08 | 673 | 677 | 670 | 670 | 81,600 |
| 2024/05/07 | 671 | 673 | 670 | 673 | 87,400 |
| 2024/05/02 | 671 | 674 | 668 | 670 | 95,900 |
| 2024/05/01 | 671 | 675 | 670 | 672 | 99,500 |
| 2024/04/30 | 670 | 676 | 668 | 676 | 142,100 |
| 2024/04/26 | 669 | 670 | 663 | 668 | 108,700 |
| 2024/04/25 | 671 | 671 | 665 | 666 | 170,300 |
| 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 |