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 |