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
2009/12/30 14,300 14,500 14,200 14,200 35
2009/12/29 14,210 14,480 14,200 14,250 24
2009/12/28 13,960 14,190 13,900 14,190 35
2009/12/25 13,840 13,900 13,400 13,900 37
2009/12/24 13,810 13,830 13,810 13,830 22
2009/12/22 13,890 13,890 13,410 13,610 13
2009/12/21 13,550 13,890 13,500 13,700 31
2009/12/18 13,350 13,550 13,350 13,550 20
2009/12/17 13,690 13,700 13,500 13,500 21
2009/12/16 14,010 14,090 13,500 13,890 62
2009/12/15 14,300 14,300 14,010 14,200 13
2009/12/14 14,290 14,300 14,200 14,250 28
2009/12/11 14,020 14,390 13,990 14,290 48
2009/12/10 14,300 14,300 14,000 14,000 20
2009/12/09 14,290 14,290 14,000 14,200 30
2009/12/08 13,900 14,200 13,800 14,200 36
2009/12/07 13,960 13,960 13,700 13,700 32
2009/12/04 13,350 13,500 13,350 13,360 42
2009/12/03 12,850 13,150 12,850 13,150 46
2009/12/02 13,000 13,000 12,700 12,800 42
2009/12/01 12,410 12,700 12,410 12,700 5
2009/11/30 12,440 12,770 12,400 12,410 20
2009/11/27 12,420 12,420 12,420 12,420 13
2009/11/26 12,420 12,830 12,420 12,600 35
2009/11/25 12,770 12,800 12,400 12,800 18
2009/11/24 12,800 13,000 12,310 12,310 13
2009/11/20 12,890 12,900 12,510 12,800 68
2009/11/19 13,000 13,000 12,620 12,990 21
2009/11/18 13,190 13,200 12,880 13,200 18
2009/11/17 12,900 13,300 12,900 13,290 30
2009/11/16 13,500 13,500 12,910 13,000 38
2009/11/13 13,650 13,650 13,100 13,490 35
2009/11/12 13,770 13,990 13,500 13,700 53
2009/11/11 14,010 14,070 13,760 13,770 51
2009/11/10 14,020 14,100 13,920 13,950 25
2009/11/09 14,190 14,190 14,010 14,010 23
2009/11/06 14,100 14,190 14,000 14,190 41
2009/11/05 14,000 14,100 13,900 13,900 18
2009/11/04 14,180 14,180 13,900 13,900 37
2009/11/02 14,190 14,200 13,800 14,000 43
2009/10/30 14,280 14,280 14,030 14,170 27
2009/10/29 14,000 14,300 14,000 14,290 36
2009/10/28 14,410 14,410 14,200 14,300 50
2009/10/27 14,490 14,490 14,210 14,210 29
2009/10/26 14,660 14,660 14,320 14,320 33
2009/10/23 14,700 14,780 14,600 14,670 20
2009/10/22 14,710 14,770 14,120 14,300 81
2009/10/21 14,950 14,950 14,700 14,800 52
2009/10/20 15,070 15,070 15,000 15,000 17
2009/10/19 14,940 15,100 14,940 14,940 17
2009/10/16 15,100 15,100 14,910 14,940 13
2009/10/15 15,160 15,160 14,940 14,940 19
2009/10/14 15,300 15,300 15,150 15,170 18
2009/10/13 15,400 15,440 15,150 15,420 41
2009/10/09 15,150 15,170 15,150 15,170 3
2009/10/08 15,180 15,180 15,000 15,170 12
2009/10/07 15,100 15,290 14,910 15,180 38
2009/10/06 14,800 15,300 14,600 15,300 75
2009/10/05 14,860 14,970 14,830 14,830 50
2009/10/02 14,830 15,290 14,830 14,850 64
2009/10/01 14,910 14,990 14,840 14,850 26
2009/09/30 14,900 15,200 14,850 15,200 15
2009/09/29 15,000 15,400 14,830 14,830 70
2009/09/28 15,020 15,350 14,500 15,200 41
2009/09/25 15,490 15,490 15,100 15,380 27
2009/09/24 15,100 15,400 15,020 15,390 19
2009/09/18 15,010 15,300 14,810 15,300 99
2009/09/17 15,190 15,270 15,050 15,100 36
2009/09/16 15,070 15,260 15,020 15,190 35
2009/09/15 15,390 15,390 15,050 15,100 28
2009/09/14 15,090 15,200 15,010 15,190 23
2009/09/11 15,100 15,100 15,020 15,020 13
2009/09/10 15,010 15,170 15,000 15,090 42
2009/09/09 15,200 15,200 15,000 15,010 25
2009/09/08 15,040 15,150 14,800 15,150 32
2009/09/07 15,290 15,290 15,000 15,020 74
2009/09/04 15,100 15,490 15,100 15,490 33
2009/09/03 15,510 15,510 15,270 15,300 52
2009/09/02 15,800 15,800 15,470 15,470 31
2009/09/01 15,200 15,800 15,200 15,700 86
2009/08/31 15,650 15,650 15,560 15,560 88
2009/08/28 15,770 15,820 15,710 15,710 16
2009/08/27 15,780 15,800 15,700 15,800 22
2009/08/26 15,720 15,800 15,630 15,800 23
2009/08/25 15,730 15,730 15,610 15,720 25
2009/08/24 15,850 15,850 15,730 15,730 9
2009/08/21 15,880 15,890 15,630 15,650 12
2009/08/20 16,000 16,000 15,540 15,890 31
2009/08/19 15,990 15,990 15,500 15,960 47
2009/08/18 15,470 15,800 15,470 15,790 20
2009/08/17 15,600 15,600 15,500 15,600 13
2009/08/14 15,550 15,580 15,550 15,580 13
2009/08/13 15,370 15,560 15,370 15,400 24
2009/08/12 15,670 15,700 15,300 15,350 98
2009/08/11 15,550 15,750 15,500 15,500 30
2009/08/10 15,830 15,880 15,520 15,520 35
2009/08/07 15,840 15,840 15,480 15,830 27
2009/08/06 15,540 15,730 15,360 15,650 91
2009/08/05 15,750 15,750 15,460 15,530 59
2009/08/04 15,680 15,700 15,400 15,410 28
2009/08/03 15,540 15,750 15,400 15,400 35
2009/07/31 15,510 15,510 15,400 15,510 42
2009/07/30 15,480 15,540 15,440 15,450 40
2009/07/29 15,400 15,560 15,400 15,540 10
2009/07/28 15,480 15,570 15,400 15,400 24
2009/07/27 15,850 16,000 15,460 15,460 70
2009/07/24 15,650 15,670 15,300 15,650 71
2009/07/23 15,650 15,650 15,520 15,650 8
2009/07/22 15,320 15,680 15,250 15,680 18
2009/07/21 15,250 15,700 15,160 15,320 91
2009/07/17 15,290 15,460 15,200 15,460 16
2009/07/16 15,400 15,700 15,260 15,260 34
2009/07/15 15,450 15,560 15,450 15,560 16
2009/07/14 15,050 15,580 15,050 15,490 42
2009/07/13 15,620 16,000 15,080 15,140 93
2009/07/10 15,500 16,400 15,500 15,820 40
2009/07/09 16,100 16,100 15,900 15,900 10
2009/07/08 16,300 16,300 15,600 15,900 88
2009/07/07 16,600 16,600 16,230 16,500 63
2009/07/06 16,800 16,970 16,700 16,700 39
2009/07/03 16,880 16,880 16,740 16,800 48
2009/07/02 17,070 17,070 16,800 16,900 39
2009/07/01 17,020 17,080 16,800 16,800 63
2009/06/30 16,860 17,100 16,860 17,000 15
2009/06/29 17,060 17,060 16,900 16,980 57
2009/06/26 16,920 17,100 16,800 17,100 37
2009/06/25 16,950 16,950 16,500 16,610 21
2009/06/24 16,720 16,720 15,700 16,600 92
2009/06/23 16,940 16,940 16,700 16,720 12
2009/06/22 17,100 17,200 16,800 16,900 42
2009/06/19 17,000 17,100 17,000 17,100 6
2009/06/18 16,900 17,290 16,700 17,100 73
2009/06/17 16,520 16,800 16,450 16,800 31
2009/06/16 16,520 16,770 16,520 16,590 24
2009/06/15 17,100 17,100 16,500 16,500 99
2009/06/12 17,000 17,200 16,950 16,950 26
2009/06/11 17,480 17,480 17,000 17,200 42
2009/06/10 17,400 17,500 16,750 17,480 133
2009/06/09 17,350 17,350 16,680 17,200 91
2009/06/08 17,110 17,460 16,950 17,350 66
2009/06/05 17,000 17,100 17,000 17,000 25
2009/06/04 17,050 17,500 16,810 17,000 145
2009/06/03 17,000 17,000 16,700 16,990 66
2009/06/02 17,000 17,000 16,700 16,990 147
2009/06/01 16,700 17,050 16,590 16,980 186
2009/05/29 16,290 16,490 16,280 16,490 81
2009/05/28 16,170 16,280 16,000 16,280 19
2009/05/27 16,370 16,370 16,100 16,300 26
2009/05/26 15,900 16,300 15,900 16,300 30
2009/05/25 16,700 16,700 16,200 16,300 41
2009/05/22 15,420 16,900 15,420 16,900 103
2009/05/21 15,500 15,660 15,420 15,460 14
2009/05/20 15,500 15,660 15,410 15,660 32
2009/05/19 15,900 15,910 15,510 15,580 72
2009/05/18 15,430 16,100 15,400 15,800 83
2009/05/15 14,900 16,000 14,900 16,000 138
2009/05/14 15,700 16,100 15,350 16,100 53
2009/05/13 15,700 15,770 15,350 15,750 85
2009/05/12 15,930 15,930 15,700 15,700 24
2009/05/11 16,000 16,200 15,800 16,000 57
2009/05/08 16,500 16,500 15,950 16,400 62
2009/05/07 15,600 16,500 15,600 16,500 211
2009/05/01 15,010 15,800 15,010 15,600 81
2009/04/30 14,200 16,200 14,200 16,000 360
2009/04/28 14,110 14,200 14,010 14,200 28
2009/04/27 14,760 14,760 14,110 14,300 66
2009/04/24 14,770 14,770 14,500 14,700 74
2009/04/23 14,970 14,970 14,800 14,850 50
2009/04/22 14,700 14,790 14,500 14,790 58
2009/04/21 14,580 14,660 14,500 14,500 46
2009/04/20 14,550 15,050 14,550 14,560 125
2009/04/17 14,800 15,100 14,530 14,530 138
2009/04/16 16,160 16,160 15,100 15,100 163
2009/04/15 16,400 16,400 15,030 15,560 241
2009/04/14 18,950 18,950 15,400 17,000 1,195
2009/04/13 16,950 16,950 16,950 16,950 86
2009/04/10 14,350 14,950 13,950 14,950 283
2009/04/09 12,850 12,950 12,710 12,950 13
2009/04/08 12,660 13,000 12,650 12,850 80
2009/04/07 12,660 12,770 12,600 12,680 33
2009/04/06 12,860 12,950 12,600 12,650 55
2009/04/03 13,060 13,060 12,800 13,050 19
2009/04/02 12,710 13,070 12,600 13,070 62
2009/04/01 12,810 12,900 12,530 12,710 58
2009/03/31 13,050 13,150 13,000 13,010 31
2009/03/30 13,400 13,400 13,020 13,050 36
2009/03/27 12,910 13,500 12,900 13,500 94
2009/03/26 13,500 13,500 12,500 12,900 339
2009/03/25 14,200 14,490 13,750 14,100 597
2009/03/24 13,150 13,700 13,000 13,690 305
2009/03/23 12,600 13,000 12,600 13,000 120
2009/03/19 12,910 12,910 12,400 12,500 160
2009/03/18 12,440 13,000 12,110 12,900 72
2009/03/17 12,220 12,400 12,030 12,400 52
2009/03/16 12,000 12,250 11,920 12,200 66
2009/03/13 12,000 12,490 11,900 11,940 169
2009/03/12 11,890 12,300 11,640 12,200 81
2009/03/11 11,500 12,000 11,500 11,900 122
2009/03/10 12,020 12,020 11,600 11,610 165
2009/03/09 12,700 12,700 12,000 12,000 158
2009/03/06 13,000 13,300 12,710 12,710 206
2009/03/05 13,300 13,300 12,850 12,850 218
2009/03/04 12,390 13,000 11,550 12,700 804
2009/03/03 13,390 13,390 13,390 13,390 159
2009/03/02 15,390 15,390 15,390 15,390 68
2009/02/27 17,500 17,500 17,100 17,390 47
2009/02/26 17,410 17,600 17,200 17,600 49
2009/02/25 18,000 18,000 17,200 17,900 57
2009/02/24 16,980 17,400 16,900 17,400 41
2009/02/23 17,980 17,980 16,570 17,780 146
2009/02/20 18,300 18,690 17,560 17,900 77
2009/02/19 18,600 18,800 18,500 18,700 33
2009/02/18 18,500 18,900 18,300 18,500 85
2009/02/17 18,900 19,000 18,500 18,500 44
2009/02/16 18,790 18,800 18,600 18,600 16
2009/02/13 18,800 19,100 18,630 19,100 37
2009/02/12 19,100 19,100 19,000 19,000 16
2009/02/10 19,300 19,300 19,200 19,300 22
2009/02/09 19,260 19,450 19,250 19,400 31
2009/02/06 19,020 19,450 19,020 19,450 52
2009/02/05 18,950 19,250 18,950 19,250 38
2009/02/04 18,600 19,410 18,600 18,750 54
2009/02/03 18,510 18,760 18,400 18,760 49
2009/02/02 18,500 18,500 18,400 18,500 31
2009/01/30 18,460 18,830 18,460 18,700 25
2009/01/29 18,500 18,900 18,500 18,650 33
2009/01/28 18,400 18,750 18,400 18,500 17
2009/01/27 18,500 18,900 18,300 18,800 40
2009/01/26 18,860 18,890 18,500 18,500 50
2009/01/23 18,680 18,750 18,500 18,500 33
2009/01/22 18,680 18,700 18,600 18,700 10
2009/01/21 18,610 18,680 18,320 18,680 11
2009/01/20 18,600 18,600 18,400 18,410 32
2009/01/19 18,980 18,980 18,500 18,600 11
2009/01/16 18,550 18,950 18,500 18,950 74
2009/01/15 18,900 18,990 18,650 18,800 12
2009/01/14 19,020 19,200 18,900 19,000 27
2009/01/13 19,480 19,500 19,000 19,000 48
2009/01/09 19,100 19,500 19,010 19,400 70
2009/01/08 19,080 19,100 18,680 19,100 23
2009/01/07 19,100 19,100 18,500 18,850 43
2009/01/06 18,590 18,900 18,300 18,900 42
2009/01/05 18,050 18,200 18,000 18,200 23

このページの先頭へ