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 |
|---|---|---|---|---|---|
| 2025/09/03 | 570 | 570 | 557 | 564 | 173,100 |
| 2025/09/02 | 582 | 582 | 569 | 570 | 150,300 |
| 2025/09/01 | 575 | 580 | 564 | 580 | 219,300 |
| 2025/08/29 | 559 | 569 | 559 | 569 | 103,500 |
| 2025/08/28 | 562 | 567 | 555 | 557 | 133,200 |
| 2025/08/27 | 562 | 570 | 559 | 563 | 249,000 |
| 2025/08/26 | 553 | 561 | 547 | 561 | 115,800 |
| 2025/08/25 | 550 | 553 | 545 | 550 | 72,400 |
| 2025/08/22 | 547 | 552 | 544 | 548 | 58,700 |
| 2025/08/21 | 542 | 549 | 540 | 547 | 78,700 |
| 2025/08/20 | 550 | 550 | 542 | 545 | 83,900 |
| 2025/08/19 | 551 | 554 | 545 | 553 | 122,200 |
| 2025/08/18 | 533 | 549 | 530 | 547 | 184,900 |
| 2025/08/15 | 527 | 533 | 526 | 533 | 91,000 |
| 2025/08/14 | 525 | 533 | 522 | 526 | 95,100 |
| 2025/08/13 | 526 | 538 | 525 | 532 | 194,000 |
| 2025/08/12 | 531 | 532 | 521 | 526 | 175,500 |
| 2025/08/08 | 535 | 538 | 527 | 533 | 149,600 |
| 2025/08/07 | 532 | 539 | 531 | 539 | 174,100 |
| 2025/08/06 | 521 | 534 | 520 | 528 | 154,600 |
| 2025/08/05 | 520 | 526 | 519 | 519 | 172,500 |
| 2025/08/04 | 502 | 524 | 498 | 518 | 304,000 |
| 2025/08/01 | 503 | 518 | 497 | 512 | 637,900 |
| 2025/07/31 | 540 | 545 | 530 | 543 | 234,500 |
| 2025/07/30 | 532 | 539 | 530 | 539 | 154,700 |
| 2025/07/29 | 524 | 535 | 524 | 535 | 133,800 |
| 2025/07/28 | 529 | 531 | 524 | 528 | 131,900 |
| 2025/07/25 | 526 | 530 | 523 | 527 | 179,000 |
| 2025/07/24 | 522 | 526 | 518 | 525 | 150,700 |
| 2025/07/23 | 515 | 520 | 511 | 518 | 142,400 |
| 2025/07/22 | 510 | 515 | 508 | 515 | 113,800 |
| 2025/07/18 | 515 | 515 | 507 | 507 | 78,300 |
| 2025/07/17 | 508 | 516 | 508 | 516 | 53,500 |
| 2025/07/16 | 516 | 520 | 512 | 512 | 49,300 |
| 2025/07/15 | 518 | 522 | 513 | 516 | 136,200 |
| 2025/07/14 | 525 | 527 | 518 | 520 | 103,800 |
| 2025/07/11 | 530 | 530 | 517 | 528 | 121,400 |
| 2025/07/10 | 525 | 530 | 522 | 527 | 222,100 |
| 2025/07/09 | 510 | 525 | 510 | 525 | 277,600 |
| 2025/07/08 | 500 | 510 | 494 | 507 | 156,800 |
| 2025/07/07 | 496 | 502 | 496 | 497 | 172,000 |
| 2025/07/04 | 498 | 500 | 495 | 498 | 38,600 |
| 2025/07/03 | 494 | 500 | 492 | 498 | 95,700 |
| 2025/07/02 | 498 | 499 | 494 | 494 | 108,400 |
| 2025/07/01 | 508 | 509 | 500 | 503 | 85,500 |
| 2025/06/30 | 510 | 513 | 505 | 509 | 99,000 |
| 2025/06/27 | 510 | 510 | 503 | 508 | 98,700 |
| 2025/06/26 | 504 | 511 | 503 | 508 | 128,500 |
| 2025/06/25 | 502 | 508 | 497 | 508 | 83,200 |
| 2025/06/24 | 497 | 504 | 494 | 499 | 98,800 |
| 2025/06/23 | 500 | 502 | 492 | 493 | 126,400 |
| 2025/06/20 | 515 | 515 | 503 | 503 | 236,600 |
| 2025/06/19 | 510 | 520 | 510 | 515 | 85,000 |
| 2025/06/18 | 510 | 517 | 507 | 512 | 92,400 |
| 2025/06/17 | 505 | 515 | 505 | 512 | 131,300 |
| 2025/06/16 | 499 | 506 | 496 | 504 | 137,100 |
| 2025/06/13 | 500 | 504 | 487 | 494 | 308,700 |
| 2025/06/12 | 493 | 499 | 493 | 495 | 115,700 |
| 2025/06/11 | 494 | 499 | 488 | 493 | 159,300 |
| 2025/06/10 | 501 | 510 | 490 | 490 | 383,900 |
| 2025/06/09 | 529 | 529 | 498 | 506 | 404,900 |
| 2025/06/06 | 521 | 531 | 520 | 524 | 306,000 |
| 2025/06/05 | 505 | 521 | 502 | 519 | 399,700 |
| 2025/06/04 | 485 | 505 | 484 | 503 | 304,500 |
| 2025/06/03 | 484 | 485 | 480 | 484 | 156,100 |
| 2025/06/02 | 472 | 483 | 470 | 483 | 182,900 |
| 2025/05/30 | 466 | 472 | 466 | 469 | 76,400 |
| 2025/05/29 | 470 | 472 | 466 | 469 | 128,400 |
| 2025/05/28 | 470 | 481 | 469 | 469 | 156,300 |
| 2025/05/27 | 458 | 469 | 458 | 467 | 82,000 |
| 2025/05/26 | 455 | 459 | 453 | 458 | 84,800 |
| 2025/05/23 | 451 | 456 | 451 | 452 | 77,700 |
| 2025/05/22 | 449 | 453 | 444 | 449 | 110,600 |
| 2025/05/21 | 457 | 461 | 451 | 451 | 137,700 |
| 2025/05/20 | 459 | 462 | 455 | 456 | 117,200 |
| 2025/05/19 | 460 | 462 | 455 | 456 | 85,500 |
| 2025/05/16 | 456 | 466 | 455 | 462 | 71,600 |
| 2025/05/15 | 463 | 464 | 452 | 455 | 149,600 |
| 2025/05/14 | 475 | 475 | 464 | 468 | 85,000 |
| 2025/05/13 | 480 | 483 | 473 | 476 | 172,400 |
| 2025/05/12 | 458 | 482 | 454 | 480 | 260,400 |
| 2025/05/09 | 465 | 473 | 465 | 473 | 185,700 |
| 2025/05/08 | 460 | 462 | 456 | 461 | 62,700 |
| 2025/05/07 | 465 | 467 | 460 | 460 | 99,300 |
| 2025/05/02 | 470 | 470 | 463 | 467 | 58,300 |
| 2025/05/01 | 470 | 475 | 468 | 470 | 65,700 |
| 2025/04/30 | 475 | 475 | 469 | 473 | 67,800 |
| 2025/04/28 | 473 | 481 | 473 | 473 | 111,500 |
| 2025/04/25 | 468 | 470 | 464 | 470 | 57,300 |
| 2025/04/24 | 468 | 469 | 462 | 466 | 58,400 |
| 2025/04/23 | 470 | 474 | 468 | 468 | 89,400 |
| 2025/04/22 | 459 | 467 | 457 | 467 | 80,000 |
| 2025/04/21 | 460 | 462 | 457 | 461 | 70,200 |
| 2025/04/18 | 442 | 458 | 442 | 458 | 127,100 |
| 2025/04/17 | 438 | 441 | 437 | 438 | 33,700 |
| 2025/04/16 | 440 | 443 | 438 | 440 | 74,600 |
| 2025/04/15 | 443 | 447 | 440 | 440 | 74,200 |
| 2025/04/14 | 439 | 445 | 438 | 442 | 101,600 |
| 2025/04/11 | 419 | 436 | 412 | 433 | 167,000 |
| 2025/04/10 | 445 | 445 | 433 | 438 | 166,100 |
| 2025/04/09 | 430 | 430 | 409 | 412 | 243,100 |
| 2025/04/08 | 419 | 442 | 419 | 440 | 191,900 |
| 2025/04/07 | 410 | 412 | 399 | 399 | 374,900 |
| 2025/04/04 | 451 | 454 | 440 | 445 | 317,300 |
| 2025/04/03 | 461 | 464 | 450 | 462 | 245,700 |
| 2025/04/02 | 466 | 469 | 462 | 469 | 127,600 |
| 2025/04/01 | 474 | 474 | 465 | 466 | 212,600 |
| 2025/03/31 | 490 | 490 | 470 | 470 | 355,800 |
| 2025/03/28 | 501 | 502 | 495 | 495 | 151,800 |
| 2025/03/27 | 501 | 509 | 501 | 509 | 100,600 |
| 2025/03/26 | 498 | 507 | 498 | 507 | 114,500 |
| 2025/03/25 | 497 | 503 | 495 | 498 | 154,600 |
| 2025/03/24 | 502 | 502 | 495 | 497 | 84,500 |
| 2025/03/21 | 501 | 503 | 497 | 500 | 96,900 |
| 2025/03/19 | 495 | 503 | 495 | 501 | 102,800 |
| 2025/03/18 | 492 | 498 | 492 | 498 | 212,200 |
| 2025/03/17 | 494 | 495 | 491 | 491 | 145,800 |
| 2025/03/14 | 495 | 498 | 492 | 492 | 192,500 |
| 2025/03/13 | 501 | 503 | 495 | 496 | 216,700 |
| 2025/03/12 | 502 | 506 | 500 | 500 | 122,000 |
| 2025/03/11 | 504 | 508 | 498 | 505 | 141,000 |
| 2025/03/10 | 507 | 511 | 503 | 508 | 77,100 |
| 2025/03/07 | 507 | 510 | 500 | 507 | 115,200 |
| 2025/03/06 | 510 | 514 | 508 | 511 | 97,400 |
| 2025/03/05 | 509 | 517 | 508 | 510 | 144,800 |
| 2025/03/04 | 505 | 509 | 496 | 509 | 196,500 |
| 2025/03/03 | 506 | 509 | 502 | 502 | 184,200 |
| 2025/02/28 | 515 | 517 | 503 | 504 | 206,000 |
| 2025/02/27 | 506 | 520 | 506 | 517 | 127,600 |
| 2025/02/26 | 508 | 509 | 502 | 506 | 179,500 |
| 2025/02/25 | 514 | 514 | 507 | 508 | 155,100 |
| 2025/02/21 | 511 | 516 | 511 | 512 | 135,700 |
| 2025/02/20 | 525 | 528 | 510 | 511 | 265,500 |
| 2025/02/19 | 531 | 533 | 528 | 530 | 64,100 |
| 2025/02/18 | 529 | 535 | 529 | 532 | 73,600 |
| 2025/02/17 | 538 | 538 | 528 | 528 | 85,300 |
| 2025/02/14 | 537 | 541 | 536 | 537 | 145,200 |
| 2025/02/13 | 532 | 537 | 528 | 536 | 137,200 |
| 2025/02/12 | 528 | 528 | 521 | 523 | 134,300 |
| 2025/02/10 | 530 | 530 | 520 | 528 | 145,300 |
| 2025/02/07 | 533 | 538 | 527 | 528 | 232,100 |
| 2025/02/06 | 521 | 539 | 521 | 537 | 286,800 |
| 2025/02/05 | 500 | 519 | 492 | 519 | 390,700 |
| 2025/02/04 | 510 | 516 | 500 | 501 | 502,000 |
| 2025/02/03 | 497 | 510 | 491 | 509 | 1,066,400 |
| 2025/01/31 | 594 | 595 | 572 | 577 | 399,700 |
| 2025/01/30 | 595 | 601 | 594 | 601 | 135,400 |
| 2025/01/29 | 598 | 599 | 591 | 596 | 97,400 |
| 2025/01/28 | 583 | 601 | 583 | 600 | 218,100 |
| 2025/01/27 | 580 | 585 | 580 | 583 | 58,900 |
| 2025/01/24 | 572 | 579 | 572 | 577 | 78,500 |
| 2025/01/23 | 571 | 571 | 567 | 568 | 52,700 |
| 2025/01/22 | 569 | 572 | 569 | 569 | 38,800 |
| 2025/01/21 | 570 | 571 | 566 | 568 | 47,300 |
| 2025/01/20 | 566 | 572 | 566 | 568 | 51,300 |
| 2025/01/17 | 570 | 571 | 563 | 566 | 98,500 |
| 2025/01/16 | 577 | 578 | 571 | 572 | 66,900 |
| 2025/01/15 | 570 | 574 | 570 | 570 | 63,700 |
| 2025/01/14 | 576 | 578 | 568 | 570 | 88,400 |
| 2025/01/10 | 579 | 581 | 577 | 577 | 44,200 |
| 2025/01/09 | 582 | 582 | 576 | 576 | 91,600 |
| 2025/01/08 | 588 | 589 | 581 | 583 | 85,200 |
| 2025/01/07 | 594 | 594 | 585 | 588 | 93,800 |
| 2025/01/06 | 587 | 595 | 587 | 590 | 124,300 |
| 2024/12/30 | 587 | 591 | 585 | 585 | 87,800 |
| 2024/12/27 | 578 | 587 | 576 | 587 | 116,700 |
| 2024/12/26 | 573 | 576 | 571 | 574 | 114,900 |
| 2024/12/25 | 571 | 573 | 567 | 573 | 120,200 |
| 2024/12/24 | 567 | 568 | 563 | 567 | 101,800 |
| 2024/12/23 | 565 | 569 | 563 | 567 | 126,000 |
| 2024/12/20 | 572 | 573 | 566 | 567 | 99,500 |
| 2024/12/19 | 574 | 575 | 569 | 571 | 128,200 |
| 2024/12/18 | 581 | 581 | 576 | 579 | 63,100 |
| 2024/12/17 | 579 | 583 | 577 | 581 | 74,100 |
| 2024/12/16 | 585 | 585 | 576 | 577 | 111,500 |
| 2024/12/13 | 578 | 590 | 577 | 583 | 148,900 |
| 2024/12/12 | 585 | 586 | 580 | 580 | 246,000 |
| 2024/12/11 | 577 | 582 | 577 | 580 | 117,400 |
| 2024/12/10 | 581 | 582 | 577 | 577 | 164,700 |
| 2024/12/09 | 574 | 581 | 574 | 580 | 91,300 |
| 2024/12/06 | 578 | 578 | 570 | 573 | 82,000 |
| 2024/12/05 | 570 | 581 | 570 | 579 | 103,300 |
| 2024/12/04 | 576 | 576 | 569 | 570 | 88,900 |
| 2024/12/03 | 570 | 577 | 570 | 574 | 94,400 |
| 2024/12/02 | 570 | 573 | 569 | 572 | 66,100 |
| 2024/11/29 | 576 | 576 | 570 | 573 | 83,900 |
| 2024/11/28 | 574 | 580 | 572 | 575 | 77,400 |
| 2024/11/27 | 578 | 579 | 573 | 579 | 78,300 |
| 2024/11/26 | 572 | 578 | 572 | 578 | 88,800 |
| 2024/11/25 | 586 | 586 | 575 | 575 | 168,600 |
| 2024/11/22 | 585 | 589 | 580 | 580 | 87,700 |
| 2024/11/21 | 581 | 583 | 577 | 583 | 61,900 |
| 2024/11/20 | 576 | 582 | 576 | 581 | 93,200 |
| 2024/11/19 | 572 | 577 | 571 | 575 | 69,500 |
| 2024/11/18 | 569 | 575 | 564 | 575 | 62,100 |
| 2024/11/15 | 569 | 574 | 561 | 571 | 164,400 |
| 2024/11/14 | 560 | 563 | 559 | 560 | 87,200 |
| 2024/11/13 | 559 | 568 | 559 | 561 | 141,600 |
| 2024/11/12 | 553 | 562 | 553 | 559 | 126,400 |
| 2024/11/11 | 543 | 553 | 540 | 553 | 113,100 |