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
2011/12/30 16,420 17,150 16,420 16,950 5,928
2011/12/29 16,010 16,690 15,640 16,650 6,241
2011/12/28 16,480 17,200 16,110 16,120 7,581
2011/12/27 16,000 16,570 15,780 16,230 4,617
2011/12/26 16,000 16,980 15,910 16,560 9,398
2011/12/22 15,000 15,850 14,650 15,500 4,826
2011/12/21 15,200 15,500 14,560 14,960 5,235
2011/12/20 16,160 16,200 14,780 15,080 8,267
2011/12/19 16,400 16,980 15,350 15,840 13,477
2011/12/16 15,010 16,500 15,010 16,160 8,677
2011/12/15 15,000 15,330 14,730 14,880 4,827
2011/12/14 15,820 15,990 14,820 15,280 9,922
2011/12/13 14,350 16,000 14,220 15,600 15,013
2011/12/12 13,550 14,880 13,550 14,350 10,238
2011/12/09 13,100 13,280 12,950 13,190 2,419
2011/12/08 13,400 13,460 13,100 13,340 2,592
2011/12/07 13,200 13,440 13,190 13,350 2,031
2011/12/06 13,310 13,600 13,000 13,230 3,615
2011/12/05 12,990 13,510 12,730 13,350 5,448
2011/12/02 12,530 12,900 12,440 12,750 3,718
2011/12/01 12,410 12,540 12,100 12,470 3,173
2011/11/30 11,550 12,200 11,530 12,080 4,007
2011/11/29 11,530 11,530 11,340 11,480 1,276
2011/11/28 11,290 11,660 11,240 11,300 3,641
2011/11/25 11,210 11,350 11,150 11,260 3,109
2011/11/24 11,340 11,480 11,200 11,260 2,098
2011/11/22 11,320 11,810 11,170 11,490 2,474
2011/11/21 11,840 12,000 11,500 11,620 2,542
2011/11/18 11,990 12,290 11,660 12,020 2,615
2011/11/17 11,350 12,070 11,150 12,070 3,669
2011/11/16 11,800 12,040 11,560 11,560 2,631
2011/11/15 12,060 12,100 11,800 11,870 2,486
2011/11/14 12,200 12,500 12,030 12,180 1,889
2011/11/11 12,340 12,340 11,800 12,150 4,653
2011/11/10 12,930 13,420 11,900 12,340 12,604
2011/11/09 13,370 14,260 13,200 14,130 5,671
2011/11/08 13,700 14,190 13,010 13,070 6,559
2011/11/07 14,370 14,370 13,340 13,600 5,267
2011/11/04 14,400 14,500 13,750 14,280 6,827
2011/11/02 14,190 14,940 14,020 14,500 9,578
2011/11/01 13,450 15,280 13,270 14,450 17,909
2011/10/31 13,240 13,400 12,960 13,300 6,773
2011/10/28 14,000 14,400 12,850 12,950 17,475
2011/10/27 12,350 12,790 12,180 12,210 4,888
2011/10/26 12,080 12,350 12,000 12,340 1,763
2011/10/25 12,180 12,250 11,940 12,070 1,706
2011/10/24 12,000 12,300 11,750 12,190 1,845
2011/10/21 11,830 12,180 11,750 11,900 1,468
2011/10/20 12,100 12,320 11,700 12,100 1,711
2011/10/19 12,740 12,770 12,290 12,400 2,205
2011/10/18 12,480 12,590 12,200 12,570 1,614
2011/10/17 12,350 13,000 12,350 12,600 5,219
2011/10/14 11,900 12,300 11,780 12,080 2,243
2011/10/13 11,860 12,590 11,860 12,050 5,873
2011/10/12 11,480 11,850 11,400 11,740 3,026
2011/10/11 11,700 11,700 11,290 11,470 2,824
2011/10/07 11,400 11,480 11,000 11,480 1,575
2011/10/06 11,200 11,530 11,200 11,310 1,323
2011/10/05 11,730 11,740 10,790 11,130 1,899
2011/10/04 11,110 11,700 11,010 11,700 2,414
2011/10/03 11,750 11,750 11,330 11,520 3,641
2011/09/30 12,610 12,890 12,580 12,710 434
2011/09/29 12,970 12,970 12,550 12,700 377
2011/09/28 13,200 13,200 12,780 12,980 1,079
2011/09/27 13,440 13,800 12,900 13,800 1,025
2011/09/26 13,160 13,590 12,550 12,550 765
2011/09/22 12,700 13,140 12,550 13,140 446
2011/09/21 13,200 13,450 12,810 12,810 372
2011/09/20 13,580 13,700 13,000 13,500 1,077
2011/09/16 12,720 14,000 12,720 13,580 851
2011/09/15 12,340 12,900 12,340 12,710 393
2011/09/14 12,900 13,100 12,300 12,310 433
2011/09/13 13,300 13,640 12,780 12,990 814
2011/09/12 13,850 14,150 13,330 13,500 852
2011/09/09 14,510 14,790 14,410 14,450 738
2011/09/08 14,600 14,900 14,020 14,390 657
2011/09/07 14,850 14,990 14,520 14,750 746
2011/09/06 14,450 14,890 14,250 14,730 789
2011/09/05 14,300 14,980 13,990 14,600 1,399
2011/09/02 15,080 15,380 14,230 14,780 1,814
2011/09/01 16,170 16,170 14,880 15,750 1,545
2011/08/31 17,510 18,000 15,300 15,470 4,609
2011/08/30 16,000 17,100 15,610 16,950 3,612
2011/08/29 14,880 15,400 14,380 15,400 1,529
2011/08/26 14,300 14,740 13,920 14,380 1,301
2011/08/25 13,280 14,400 13,280 13,580 758
2011/08/24 12,500 13,500 12,310 12,980 475
2011/08/23 12,140 12,690 12,140 12,300 757
2011/08/22 12,690 12,830 12,100 12,110 379
2011/08/19 11,800 12,840 11,630 12,660 748
2011/08/18 12,500 12,500 11,850 12,190 1,374
2011/08/17 13,000 13,220 12,310 12,400 387
2011/08/16 12,570 13,040 12,570 13,040 410
2011/08/15 12,600 12,800 12,500 12,560 137
2011/08/12 12,730 12,920 12,400 12,560 177
2011/08/11 12,100 12,500 12,100 12,430 122
2011/08/10 13,050 13,090 12,570 12,630 259
2011/08/09 12,300 13,050 11,120 13,050 637
2011/08/08 12,900 13,140 12,840 12,880 177
2011/08/05 13,210 13,210 12,520 13,140 198
2011/08/04 13,500 13,650 13,420 13,570 65
2011/08/03 13,400 13,570 13,220 13,530 86
2011/08/02 13,460 13,610 13,400 13,590 73
2011/08/01 13,550 13,730 13,200 13,710 194
2011/07/29 14,030 14,030 13,500 13,650 271
2011/07/28 14,000 14,240 13,900 14,050 183
2011/07/27 14,320 14,320 14,130 14,150 136
2011/07/26 14,400 14,510 14,360 14,360 135
2011/07/25 14,480 14,500 14,340 14,470 130
2011/07/22 14,330 14,390 14,210 14,350 60
2011/07/21 14,200 14,350 14,150 14,330 226
2011/07/20 14,300 14,480 14,160 14,300 87
2011/07/19 14,490 14,490 14,000 14,390 139
2011/07/15 14,630 14,820 14,300 14,450 295
2011/07/14 14,890 14,890 14,770 14,780 39
2011/07/13 14,800 14,900 14,750 14,870 105
2011/07/12 14,990 14,990 14,810 14,910 80
2011/07/11 14,750 15,010 14,700 14,990 377
2011/07/08 15,030 15,030 14,770 14,770 365
2011/07/07 15,150 15,150 14,700 14,950 266
2011/07/06 15,010 15,050 14,500 14,980 244
2011/07/05 15,000 15,250 14,990 15,040 246
2011/07/04 14,910 15,100 14,870 14,980 199
2011/07/01 15,130 15,130 14,870 14,870 218
2011/06/30 15,350 15,350 14,920 14,930 228
2011/06/29 15,440 15,490 15,210 15,210 89
2011/06/28 15,200 15,350 15,150 15,280 88
2011/06/27 15,520 15,520 15,040 15,170 214
2011/06/24 15,950 15,950 15,400 15,520 236
2011/06/23 16,040 16,100 15,500 15,900 302
2011/06/22 15,050 16,290 14,820 15,640 805
2011/06/21 16,050 16,150 15,250 15,450 539
2011/06/20 16,500 16,500 15,910 16,020 400
2011/06/17 15,990 16,500 15,790 16,240 1,110
2011/06/16 15,600 17,000 15,500 15,760 1,280
2011/06/15 14,300 17,000 14,290 16,000 1,750
2011/06/14 14,190 14,480 14,050 14,200 276
2011/06/13 13,800 14,500 13,600 13,990 508
2011/06/10 13,550 13,690 13,400 13,570 118
2011/06/09 13,600 13,700 13,100 13,550 248
2011/06/08 13,800 13,800 13,300 13,600 310
2011/06/07 13,800 13,870 13,700 13,720 73
2011/06/06 13,900 14,000 13,810 13,900 73
2011/06/03 14,170 14,190 13,970 14,100 155
2011/06/02 14,170 14,170 13,900 14,130 176
2011/06/01 14,070 14,400 13,970 14,130 143
2011/05/31 14,100 14,100 13,950 14,050 145
2011/05/30 14,200 14,200 13,890 14,090 184
2011/05/27 14,160 14,180 13,910 14,180 252
2011/05/26 13,800 14,040 13,800 14,040 177
2011/05/25 14,290 14,290 13,630 13,710 251
2011/05/24 14,110 14,280 13,300 14,280 348
2011/05/23 14,900 14,900 14,200 14,200 181
2011/05/20 15,000 15,200 14,700 15,000 235
2011/05/19 15,190 15,500 14,980 15,330 484
2011/05/18 15,010 15,590 15,000 15,590 218
2011/05/17 14,610 15,780 14,580 15,050 588
2011/05/16 15,770 15,770 14,700 15,220 462
2011/05/13 16,370 16,370 15,300 16,000 877
2011/05/12 16,770 16,960 16,310 16,500 1,333
2011/05/11 18,950 21,000 16,300 17,170 5,840
2011/05/10 18,700 18,770 18,020 18,650 176
2011/05/09 18,500 18,900 18,150 18,770 274
2011/05/06 17,500 18,500 17,100 18,500 199
2011/05/02 16,740 17,690 16,740 17,690 194
2011/04/28 16,900 17,300 16,510 16,650 170
2011/04/27 16,500 16,900 16,100 16,350 96
2011/04/26 16,000 16,120 15,890 16,100 43
2011/04/25 15,900 16,020 15,820 15,870 63
2011/04/22 16,010 16,010 15,700 15,800 95
2011/04/21 15,910 16,000 15,800 16,000 27
2011/04/20 15,990 15,990 15,520 15,950 26
2011/04/19 15,950 16,090 15,200 15,990 99
2011/04/18 15,910 16,000 15,780 15,950 43
2011/04/15 16,000 16,150 15,800 15,950 80
2011/04/14 15,970 16,000 15,700 15,990 20
2011/04/13 15,400 15,800 15,400 15,800 15
2011/04/12 15,410 16,200 15,110 15,400 111
2011/04/11 15,300 16,010 15,180 15,610 252
2011/04/08 15,510 15,900 15,220 15,500 74
2011/04/07 15,800 15,800 15,200 15,800 39
2011/04/06 15,650 15,880 15,400 15,800 98
2011/04/05 15,240 15,500 15,110 15,250 181
2011/04/04 15,450 15,550 15,220 15,430 46
2011/04/01 15,700 16,500 15,000 15,560 164
2011/03/31 15,820 16,190 15,570 15,800 75
2011/03/30 15,250 16,100 15,110 15,950 51
2011/03/29 15,800 15,800 14,500 15,250 472
2011/03/28 16,450 16,950 15,810 16,100 835
2011/03/25 16,450 17,250 16,400 16,450 280
2011/03/24 17,250 17,250 16,000 16,440 316
2011/03/23 17,110 17,110 16,500 16,950 195
2011/03/22 16,000 17,830 15,400 17,340 656
2011/03/18 14,000 14,830 13,700 14,830 429
2011/03/17 12,600 13,100 12,000 12,100 610
2011/03/16 11,900 14,500 11,500 13,100 596
2011/03/15 15,000 15,000 11,900 11,900 882
2011/03/14 15,900 17,100 15,900 15,900 694
2011/03/11 20,450 20,650 19,520 19,900 185
2011/03/10 21,000 21,490 20,500 20,920 160
2011/03/09 21,300 22,000 20,890 21,150 174
2011/03/08 20,540 21,250 20,510 20,800 127
2011/03/07 21,350 21,350 20,100 20,910 277
2011/03/04 20,700 21,350 20,200 21,350 430
2011/03/03 20,000 20,700 20,000 20,700 269
2011/03/02 19,550 20,300 19,550 19,880 229
2011/03/01 19,200 20,490 19,190 20,140 413
2011/02/28 19,100 20,060 18,910 19,050 349
2011/02/25 19,390 19,770 18,700 19,300 326
2011/02/24 20,010 20,480 18,900 19,790 479
2011/02/23 20,200 20,700 19,980 20,690 284
2011/02/22 21,160 21,500 20,150 20,420 595
2011/02/21 22,190 22,500 21,100 21,800 611
2011/02/18 22,400 22,690 21,770 22,100 231
2011/02/17 23,000 23,000 22,070 22,100 454
2011/02/16 22,200 23,000 21,500 23,000 617
2011/02/15 22,000 22,650 21,400 22,000 671
2011/02/14 22,130 22,990 21,630 21,880 1,305
2011/02/10 23,000 23,500 21,500 21,630 4,290
2011/02/09 24,740 29,000 24,000 26,500 2,334
2011/02/08 22,900 24,500 22,380 24,400 742
2011/02/07 23,100 24,430 22,280 23,400 680
2011/02/04 22,760 25,000 22,600 23,450 1,114
2011/02/03 22,900 24,000 21,810 22,990 2,070
2011/02/02 25,210 26,000 24,300 24,890 867
2011/02/01 25,400 26,000 24,350 25,710 1,438
2011/01/31 22,400 26,100 22,150 26,100 3,115
2011/01/28 21,690 22,400 20,800 21,100 1,096
2011/01/27 19,400 22,950 19,000 22,600 1,916
2011/01/26 17,900 19,000 17,760 19,000 371
2011/01/25 17,700 17,800 17,400 17,790 210
2011/01/24 17,690 18,000 17,220 17,520 164
2011/01/21 18,550 18,550 17,190 17,700 310
2011/01/20 16,700 18,490 16,700 18,250 395
2011/01/19 16,210 16,800 16,210 16,300 395
2011/01/18 17,520 17,550 16,850 16,850 354
2011/01/17 17,510 17,980 17,510 17,790 206
2011/01/14 17,750 18,400 17,600 17,810 176
2011/01/13 18,620 18,680 17,620 18,100 310
2011/01/12 19,500 19,590 18,300 18,610 344
2011/01/11 17,500 19,500 17,500 19,000 547
2011/01/07 18,200 18,410 17,300 17,900 523
2011/01/06 19,700 19,880 17,800 19,000 958
2011/01/05 17,600 19,790 17,600 18,900 1,342
2011/01/04 16,800 17,500 15,950 17,500 479

このページの先頭へ