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
2010/12/30 16,000 18,050 15,650 16,800 1,232
2010/12/29 15,490 15,980 15,370 15,900 199
2010/12/28 15,000 15,490 14,900 15,490 210
2010/12/27 14,730 15,000 14,350 15,000 283
2010/12/24 13,830 14,500 13,720 14,430 113
2010/12/22 14,000 14,500 14,000 14,000 277
2010/12/21 13,880 14,000 13,700 13,900 66
2010/12/20 13,410 13,800 13,410 13,790 156
2010/12/17 13,500 13,740 13,280 13,300 155
2010/12/16 13,480 13,500 13,010 13,500 231
2010/12/15 12,540 13,350 12,540 13,350 155
2010/12/14 13,010 13,090 12,000 12,510 192
2010/12/13 12,760 13,300 12,760 13,010 395
2010/12/10 12,730 12,760 12,610 12,760 116
2010/12/09 12,520 12,810 12,520 12,740 117
2010/12/08 12,450 12,790 12,400 12,790 100
2010/12/07 12,060 12,540 12,060 12,540 168
2010/12/06 12,080 12,200 12,000 12,010 58
2010/12/03 11,950 12,060 11,810 12,060 38
2010/12/02 11,890 11,950 11,700 11,950 114
2010/12/01 11,780 11,800 11,480 11,600 73
2010/11/30 11,930 11,930 11,750 11,800 32
2010/11/29 11,400 11,950 11,400 11,940 64
2010/11/26 11,500 11,640 11,400 11,400 60
2010/11/25 11,500 11,630 11,470 11,630 61
2010/11/24 11,210 11,470 11,130 11,470 15
2010/11/22 11,270 11,500 11,200 11,360 59
2010/11/19 11,200 11,510 11,200 11,510 20
2010/11/18 11,330 11,690 11,330 11,420 28
2010/11/17 11,530 11,600 11,370 11,420 13
2010/11/16 11,600 11,830 11,230 11,830 24
2010/11/15 11,570 11,700 11,270 11,700 35
2010/11/12 11,030 11,500 11,030 11,500 39
2010/11/11 11,490 11,540 11,020 11,020 31
2010/11/10 11,530 11,540 11,320 11,540 42
2010/11/09 11,200 11,500 11,160 11,470 71
2010/11/08 11,010 11,200 10,900 11,200 51
2010/11/05 10,820 11,050 10,700 11,050 56
2010/11/04 10,870 10,870 10,610 10,820 16
2010/11/02 10,890 10,920 10,530 10,870 59
2010/11/01 10,950 11,000 10,950 10,950 24
2010/10/29 10,610 10,800 10,610 10,650 30
2010/10/28 10,570 10,950 10,510 10,850 53
2010/10/27 10,700 10,700 10,450 10,500 150
2010/10/26 10,700 10,800 10,700 10,700 30
2010/10/25 10,660 10,800 10,630 10,700 20
2010/10/22 10,700 11,000 10,700 10,700 54
2010/10/21 10,870 10,920 10,600 10,800 27
2010/10/20 11,230 11,280 10,690 11,280 65
2010/10/19 11,340 11,340 10,900 11,250 85
2010/10/18 11,600 11,600 11,250 11,250 102
2010/10/15 11,920 11,920 11,390 11,570 55
2010/10/14 11,800 11,950 11,800 11,950 32
2010/10/13 11,870 11,920 11,800 11,800 27
2010/10/12 11,740 11,890 11,610 11,870 34
2010/10/08 11,820 11,820 11,520 11,750 45
2010/10/07 11,550 11,770 11,500 11,520 30
2010/10/06 11,510 11,840 11,240 11,770 130
2010/10/05 11,500 11,850 11,500 11,500 42
2010/10/04 11,660 11,790 11,650 11,790 50
2010/10/01 11,930 12,070 11,500 11,760 126
2010/09/30 12,130 12,220 11,900 12,200 97
2010/09/29 12,070 12,370 12,000 12,010 176
2010/09/28 13,750 13,960 12,150 12,370 709
2010/09/27 11,600 11,600 11,400 11,450 42
2010/09/24 11,450 11,600 11,450 11,600 20
2010/09/22 11,570 11,600 11,500 11,550 62
2010/09/21 11,210 11,800 11,210 11,600 66
2010/09/17 11,040 11,400 11,040 11,400 9
2010/09/16 11,020 11,100 11,020 11,050 14
2010/09/15 11,000 11,330 10,880 11,320 115
2010/09/14 11,000 11,100 10,980 11,100 27
2010/09/13 11,000 11,260 11,000 11,090 34
2010/09/10 11,200 11,300 11,100 11,300 18
2010/09/09 11,290 11,300 11,290 11,300 6
2010/09/08 11,100 11,290 10,980 11,270 74
2010/09/07 11,120 11,340 11,120 11,200 12
2010/09/06 11,520 11,550 11,120 11,120 84
2010/09/03 11,690 11,700 11,400 11,500 32
2010/09/02 11,200 11,800 11,200 11,800 124
2010/09/01 11,000 11,240 11,000 11,200 6
2010/08/31 11,230 11,230 11,000 11,190 23
2010/08/30 11,250 11,250 11,000 11,190 34
2010/08/27 11,290 11,290 10,900 11,200 58
2010/08/26 11,100 11,300 11,100 11,290 41
2010/08/25 11,190 11,280 10,900 10,900 31
2010/08/24 11,100 11,350 11,000 11,200 14
2010/08/23 11,200 11,490 10,930 11,400 14
2010/08/20 11,100 11,250 10,900 10,900 48
2010/08/19 10,820 11,100 10,820 11,100 28
2010/08/18 10,880 11,000 10,880 11,000 11
2010/08/17 10,850 11,000 10,850 11,000 24
2010/08/16 10,900 11,000 10,800 10,800 50
2010/08/13 10,900 11,150 10,850 10,850 44
2010/08/12 11,100 11,250 10,720 11,200 72
2010/08/11 10,820 11,400 10,510 11,400 97
2010/08/10 10,650 11,900 10,650 10,980 363
2010/08/09 10,310 10,350 10,200 10,350 32
2010/08/06 10,180 10,250 10,020 10,020 62
2010/08/05 10,360 10,800 10,100 10,100 238
2010/08/04 10,080 10,380 10,060 10,060 42
2010/08/03 10,670 10,670 10,010 10,120 77
2010/08/02 10,800 10,800 10,400 10,670 160
2010/07/30 10,300 11,710 10,300 11,130 148
2010/07/29 10,150 10,260 10,150 10,250 5
2010/07/28 10,160 10,260 10,110 10,110 15
2010/07/27 10,140 10,190 10,050 10,190 24
2010/07/26 10,100 10,100 10,020 10,030 31
2010/07/23 10,160 10,180 10,020 10,020 42
2010/07/22 10,000 10,060 10,000 10,060 74
2010/07/21 9,910 10,250 9,910 10,010 103
2010/07/20 10,030 10,320 10,020 10,320 77
2010/07/16 10,600 10,600 10,330 10,330 15
2010/07/15 10,580 10,700 10,390 10,390 34
2010/07/14 10,400 10,530 10,400 10,530 38
2010/07/13 10,380 10,400 10,330 10,400 32
2010/07/12 10,390 10,400 10,330 10,330 13
2010/07/09 10,450 10,500 10,220 10,300 37
2010/07/08 10,500 10,600 10,440 10,450 45
2010/07/07 10,500 10,500 10,350 10,500 32
2010/07/06 10,500 10,500 10,320 10,500 22
2010/07/05 10,410 10,590 10,220 10,500 26
2010/07/02 10,030 10,300 10,030 10,110 18
2010/07/01 10,280 10,300 10,000 10,020 60
2010/06/30 10,600 10,600 10,180 10,300 81
2010/06/29 10,830 10,830 10,460 10,710 101
2010/06/28 10,700 10,800 10,600 10,780 22
2010/06/25 10,750 10,800 10,600 10,700 29
2010/06/24 10,700 10,800 10,600 10,750 47
2010/06/23 10,610 10,780 10,600 10,700 9
2010/06/22 10,800 10,800 10,600 10,750 57
2010/06/21 11,000 11,000 10,860 10,900 58
2010/06/18 10,640 10,850 10,600 10,850 22
2010/06/17 10,640 10,680 10,640 10,640 28
2010/06/16 10,540 10,800 10,500 10,640 87
2010/06/15 10,700 10,740 10,560 10,570 55
2010/06/14 10,800 10,860 10,700 10,750 58
2010/06/11 10,880 11,400 10,750 10,860 217
2010/06/10 10,800 10,810 10,800 10,800 57
2010/06/09 11,100 11,100 10,800 10,800 61
2010/06/08 10,830 11,100 10,830 11,100 13
2010/06/07 10,800 10,960 10,800 10,820 117
2010/06/04 11,000 11,250 10,850 11,250 45
2010/06/03 11,250 11,300 10,800 11,280 53
2010/06/02 11,300 11,300 11,000 11,020 33
2010/06/01 11,220 11,500 11,220 11,300 56
2010/05/31 11,000 11,200 11,000 11,170 25
2010/05/28 10,800 11,190 10,610 11,000 89
2010/05/27 10,600 10,600 10,500 10,510 63
2010/05/26 10,500 11,000 10,500 10,600 149
2010/05/25 11,010 11,100 10,800 10,800 147
2010/05/24 11,120 11,150 11,100 11,100 79
2010/05/21 11,230 11,530 10,920 11,050 198
2010/05/20 11,750 11,990 11,500 11,990 112
2010/05/19 11,520 11,840 11,520 11,700 82
2010/05/18 12,140 12,300 11,700 11,940 112
2010/05/17 12,480 12,500 11,800 12,140 262
2010/05/14 12,480 12,500 12,210 12,220 126
2010/05/13 12,750 12,750 12,210 12,550 128
2010/05/12 12,010 12,680 11,940 12,500 326
2010/05/11 11,500 13,000 11,500 12,290 502
2010/05/10 11,740 11,740 11,020 11,400 270
2010/05/07 12,200 12,200 11,180 11,760 321
2010/05/06 12,350 12,510 12,200 12,300 200
2010/04/30 12,360 12,510 12,310 12,350 294
2010/04/28 12,200 12,450 12,200 12,310 136
2010/04/27 12,220 12,550 12,200 12,220 220
2010/04/26 12,310 12,460 12,240 12,250 142
2010/04/23 12,300 12,450 12,210 12,240 215
2010/04/22 12,400 12,400 12,290 12,350 86
2010/04/21 12,290 12,450 11,900 12,450 523
2010/04/20 12,400 12,420 12,280 12,300 133
2010/04/19 12,450 12,500 12,300 12,410 158
2010/04/16 12,500 13,210 12,300 12,450 538
2010/04/15 12,410 12,550 12,000 12,500 508
2010/04/14 12,700 12,750 12,500 12,550 47
2010/04/13 12,800 12,800 12,400 12,400 131
2010/04/12 12,600 12,800 12,560 12,700 161
2010/04/09 12,600 12,800 12,450 12,800 107
2010/04/08 12,400 12,600 12,200 12,600 139
2010/04/07 12,690 12,690 12,430 12,500 135
2010/04/06 12,700 12,900 12,270 12,680 223
2010/04/05 12,810 12,850 12,760 12,800 72
2010/04/02 12,880 13,180 12,800 12,900 171
2010/04/01 12,850 12,940 12,360 12,900 167
2010/03/31 12,810 13,050 12,800 12,830 98
2010/03/30 13,110 13,110 12,510 12,800 240
2010/03/29 12,800 12,840 12,260 12,300 475
2010/03/26 13,230 13,400 13,230 13,350 643
2010/03/25 13,300 13,350 13,200 13,250 246
2010/03/24 13,160 13,400 13,160 13,290 190
2010/03/23 13,190 13,500 13,050 13,300 187
2010/03/19 13,120 13,200 12,900 13,200 245
2010/03/18 13,350 13,400 13,000 13,050 327
2010/03/17 13,900 13,950 13,100 13,650 264
2010/03/16 14,380 14,580 14,000 14,200 357
2010/03/15 14,480 14,500 14,200 14,300 124
2010/03/12 14,460 14,460 14,200 14,450 85
2010/03/11 14,370 14,500 14,200 14,480 91
2010/03/10 14,330 14,330 14,200 14,200 114
2010/03/09 14,340 14,340 14,170 14,310 121
2010/03/08 14,290 14,290 14,190 14,270 22
2010/03/05 14,350 14,360 14,150 14,150 34
2010/03/04 14,200 14,350 14,110 14,350 18
2010/03/03 14,200 14,200 14,100 14,200 19
2010/03/02 14,090 14,480 14,020 14,300 49
2010/03/01 14,010 14,400 14,000 14,390 53
2010/02/26 14,000 14,200 13,700 14,200 49
2010/02/25 13,900 13,950 13,710 13,750 65
2010/02/24 13,720 13,720 13,600 13,700 8
2010/02/23 13,500 13,600 13,500 13,600 16
2010/02/22 13,900 13,900 13,200 13,500 47
2010/02/19 13,510 13,990 13,510 13,510 42
2010/02/18 13,990 13,990 13,500 13,510 56
2010/02/17 13,800 13,800 13,510 13,510 25
2010/02/16 13,810 13,850 13,710 13,800 12
2010/02/15 13,600 14,100 13,590 13,650 45
2010/02/12 12,990 13,700 12,990 13,600 52
2010/02/10 12,810 13,000 12,750 13,000 68
2010/02/09 12,800 13,000 12,780 12,780 61
2010/02/08 12,900 12,900 12,900 12,900 35
2010/02/05 13,300 13,300 12,800 13,000 20
2010/02/04 13,200 13,200 12,850 13,000 58
2010/02/03 13,000 13,200 12,990 13,200 70
2010/02/02 12,900 13,190 12,800 13,000 33
2010/02/01 13,000 13,200 13,000 13,000 53
2010/01/29 13,780 13,780 12,000 13,000 330
2010/01/28 13,600 13,880 13,050 13,880 47
2010/01/27 12,910 13,750 12,910 13,500 96
2010/01/26 13,850 13,980 12,500 12,860 257
2010/01/25 12,500 13,800 12,030 13,250 658
2010/01/22 15,000 15,000 14,800 15,000 19
2010/01/21 14,630 14,850 14,630 14,850 6
2010/01/20 14,700 15,000 14,620 14,620 35
2010/01/19 14,810 14,860 14,610 14,800 6
2010/01/18 14,560 14,900 14,510 14,510 34
2010/01/15 14,850 14,850 14,750 14,750 8
2010/01/14 14,850 14,850 14,800 14,850 7
2010/01/13 14,700 14,850 14,550 14,850 35
2010/01/12 14,800 14,950 14,700 14,700 33
2010/01/08 14,950 14,950 14,750 14,750 4
2010/01/07 14,900 14,900 14,650 14,890 5
2010/01/06 14,550 14,900 14,450 14,900 25
2010/01/05 14,600 14,780 14,400 14,550 26
2010/01/04 14,500 14,550 14,400 14,550 22

このページの先頭へ