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
2026/07/24 445 445 437 440 120,000
2026/07/23 450 450 445 447 56,000
2026/07/22 448 450 443 449 54,600
2026/07/21 452 456 447 447 107,300
2026/07/17 453 457 443 446 90,700
2026/07/16 454 458 452 453 82,000
2026/07/15 453 455 450 455 91,700
2026/07/14 445 452 445 448 79,700
2026/07/13 446 449 442 448 126,300
2026/07/10 447 450 444 445 130,600
2026/07/09 444 447 442 442 53,600
2026/07/08 451 452 443 443 82,200
2026/07/07 447 451 443 450 134,200
2026/07/06 439 447 438 447 84,600
2026/07/03 441 447 436 438 116,900
2026/07/02 435 441 430 434 101,100
2026/07/01 422 433 422 431 140,800
2026/06/30 428 428 419 422 123,600
2026/06/29 427 434 423 426 149,000
2026/06/26 425 425 417 423 146,300
2026/06/25 430 430 420 425 117,800
2026/06/24 433 435 427 432 187,900
2026/06/23 436 438 407 427 558,800
2026/06/22 438 445 435 437 87,800
2026/06/19 446 447 438 438 126,000
2026/06/18 446 449 442 445 125,000
2026/06/17 447 452 438 438 138,600
2026/06/16 447 447 441 442 107,300
2026/06/15 453 455 447 447 83,300
2026/06/12 454 455 450 451 59,100
2026/06/11 452 453 447 450 92,000
2026/06/10 456 456 449 454 113,800
2026/06/09 453 461 453 456 134,300
2026/06/08 452 464 449 454 128,500
2026/06/05 448 462 448 457 101,800
2026/06/04 448 452 444 448 101,000
2026/06/03 454 456 447 455 120,400
2026/06/02 454 460 452 459 126,600
2026/06/01 456 460 454 456 107,800
2026/05/29 464 469 459 459 74,000
2026/05/28 462 462 457 460 73,500
2026/05/27 459 463 457 462 78,500
2026/05/26 460 462 457 459 76,800
2026/05/25 467 469 455 463 106,900
2026/05/22 472 474 464 466 216,200
2026/05/21 482 487 470 472 128,300
2026/05/20 495 495 478 478 152,500
2026/05/19 469 498 468 495 339,600
2026/05/18 448 469 446 469 342,600
2026/05/15 451 455 445 445 164,600
2026/05/14 455 455 447 450 178,000
2026/05/13 453 455 450 455 78,100
2026/05/12 452 455 451 454 41,800
2026/05/11 450 455 450 452 86,700
2026/05/08 448 455 446 453 90,100
2026/05/07 455 455 448 451 74,000
2026/05/01 453 457 449 453 120,500
2026/04/30 460 460 453 454 120,000
2026/04/28 464 464 458 463 240,900
2026/04/27 471 477 457 463 369,400
2026/04/24 461 462 454 456 116,000
2026/04/23 468 469 460 462 80,300
2026/04/22 472 477 468 470 121,300
2026/04/21 471 474 467 468 116,800
2026/04/20 478 478 467 471 67,800
2026/04/17 475 480 475 479 68,800
2026/04/16 469 476 469 473 123,700
2026/04/15 463 468 462 467 77,100
2026/04/14 458 463 458 461 53,600
2026/04/13 457 459 453 455 56,400
2026/04/10 466 469 460 460 62,700
2026/04/09 477 477 468 468 125,900
2026/04/08 472 475 469 475 102,000
2026/04/07 460 469 460 469 232,900
2026/04/06 461 464 460 460 36,600
2026/04/03 459 465 459 459 43,900
2026/03/27 469 479 468 478 186,600
2026/03/26 476 476 466 470 89,000
2026/03/25 470 476 470 475 84,800
2026/03/24 466 469 462 466 121,400
2026/03/23 461 463 454 461 168,300
2026/03/19 474 475 468 471 196,700
2026/03/18 478 482 477 482 78,300
2026/03/17 477 481 474 479 93,800
2026/03/16 473 476 470 474 107,700
2026/03/13 471 475 471 473 102,600
2026/03/12 482 482 475 476 120,200
2026/03/11 480 490 478 482 136,200
2026/03/10 479 482 474 480 80,200
2026/03/09 468 472 462 471 185,600
2026/03/06 481 487 475 484 135,600
2026/03/05 477 486 477 482 135,700
2026/03/04 476 476 461 467 236,100
2026/03/03 495 495 481 481 209,800
2026/03/02 500 503 497 497 120,100
2026/02/27 502 510 502 510 116,600
2026/02/26 503 505 500 500 100,700
2026/02/25 505 507 500 502 86,300
2026/02/24 501 512 501 505 198,800
2026/02/20 501 501 490 499 166,900
2026/02/19 505 508 501 505 81,200
2026/02/18 501 507 500 505 76,300
2026/02/17 503 508 499 499 96,600
2026/02/16 506 506 498 499 236,100
2026/02/13 521 522 506 509 96,000
2026/02/12 522 528 517 521 116,600
2026/02/10 504 522 504 522 191,800
2026/02/09 508 508 501 503 125,800
2026/02/06 508 511 497 498 179,200
2026/02/05 512 522 505 517 201,500
2026/02/04 501 514 501 511 223,000
2026/02/03 513 517 498 498 279,000
2026/02/02 520 539 510 510 828,300
2026/01/30 475 483 468 479 220,400
2026/01/29 479 479 471 475 257,200
2026/01/28 489 489 480 481 190,700
2026/01/27 492 493 488 489 137,900
2026/01/26 497 497 492 492 142,200
2026/01/23 506 509 499 503 146,900
2026/01/22 500 509 499 506 181,100
2026/01/21 502 502 496 499 153,300
2026/01/20 511 511 502 503 119,400
2026/01/19 518 521 510 511 72,100
2026/01/16 515 523 512 521 63,100
2026/01/15 507 516 505 514 63,200
2026/01/14 506 512 505 508 75,100
2026/01/13 526 526 507 507 179,500
2026/01/09 517 524 517 520 47,000
2026/01/08 517 521 514 517 91,700
2026/01/07 515 522 513 517 74,100
2026/01/06 511 520 511 518 76,800
2026/01/05 511 515 505 511 103,900
2025/12/30 519 519 509 509 50,100
2025/12/29 507 519 507 519 110,000
2025/12/26 510 512 506 509 169,500
2025/12/25 508 511 502 510 118,400
2025/12/24 506 509 494 502 203,200
2025/12/23 497 508 497 508 198,400
2025/12/22 501 504 497 500 207,300
2025/12/19 502 508 499 502 160,400
2025/12/18 501 507 501 506 93,100
2025/12/17 511 511 500 503 96,600
2025/12/16 519 519 508 509 82,900
2025/12/15 507 520 507 520 101,700
2025/12/12 513 515 508 513 143,300
2025/12/11 516 516 502 506 138,500
2025/12/10 520 523 514 516 83,000
2025/12/09 512 524 512 520 136,800
2025/12/08 511 514 507 510 80,600
2025/12/05 513 517 510 511 101,600
2025/12/04 514 521 512 520 83,500
2025/12/03 521 523 513 513 113,200
2025/12/02 536 536 522 524 89,400
2025/12/01 545 545 533 535 95,000
2025/11/28 546 552 544 546 79,200
2025/11/27 541 550 541 549 80,300
2025/11/26 530 545 530 545 94,500
2025/11/25 539 539 528 529 70,200
2025/11/21 532 540 526 540 86,600
2025/11/20 533 536 529 536 96,700
2025/11/19 526 534 520 529 105,400
2025/11/18 533 536 526 526 101,200
2025/11/17 534 543 530 536 162,000
2025/11/14 535 541 532 540 78,000
2025/11/13 543 545 536 539 84,400
2025/11/12 527 542 527 542 141,700
2025/11/11 525 526 509 526 130,300
2025/11/10 523 525 511 522 135,500
2025/11/07 510 522 507 518 116,900
2025/11/06 510 524 506 515 206,500
2025/11/05 527 527 505 507 307,700
2025/11/04 510 544 493 527 691,800
2025/10/31 557 568 553 566 237,000
2025/10/30 551 557 550 552 180,000
2025/10/29 562 563 551 551 169,600
2025/10/28 577 577 559 561 191,500
2025/10/27 567 585 567 575 184,700
2025/10/24 572 577 564 564 49,600
2025/10/23 565 577 565 572 101,400
2025/10/22 574 582 564 564 647,400
2025/10/21 559 585 558 575 286,400
2025/10/20 554 561 548 561 107,200
2025/10/17 541 547 537 544 102,000
2025/10/16 550 550 539 544 109,100
2025/10/15 541 545 538 545 108,000
2025/10/14 550 559 530 536 322,500
2025/10/10 571 573 556 556 236,900
2025/10/09 575 586 569 575 175,100
2025/10/08 594 601 580 580 139,800
2025/10/07 606 606 593 594 121,100
2025/10/06 610 611 597 606 150,500
2025/10/03 581 602 581 601 122,400
2025/10/02 601 602 580 580 213,800
2025/10/01 610 617 597 601 210,600
2025/09/30 617 620 609 615 148,100
2025/09/29 606 617 604 615 188,800
2025/09/26 593 608 593 606 213,600
2025/09/25 593 595 589 594 109,200
2025/09/24 598 598 586 589 147,600
2025/09/22 600 615 593 605 367,700

このページの先頭へ