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
2012/12/28 31,000 33,900 29,930 31,600 23,595
2012/12/27 27,610 32,500 26,800 32,500 24,655
2012/12/26 26,940 27,680 26,710 27,500 9,171
2012/12/25 26,500 26,940 26,480 26,810 4,737
2012/12/21 26,000 26,440 25,780 26,130 4,611
2012/12/20 26,000 26,100 25,600 25,800 4,058
2012/12/19 26,840 26,840 26,090 26,280 3,633
2012/12/18 26,550 26,780 26,120 26,690 4,790
2012/12/17 26,150 26,780 25,900 26,090 6,374
2012/12/14 25,600 26,150 25,020 25,920 9,457
2012/12/13 25,710 26,150 25,400 25,710 7,991
2012/12/12 26,800 26,920 26,000 26,210 10,562
2012/12/11 24,980 26,070 24,780 26,060 8,183
2012/12/10 24,520 24,880 24,360 24,570 2,964
2012/12/07 24,800 24,960 24,540 24,550 3,341
2012/12/06 24,400 24,950 24,380 24,800 3,044
2012/12/05 24,390 24,980 24,260 24,400 3,244
2012/12/04 24,200 24,850 24,000 24,380 2,986
2012/12/03 24,850 24,850 24,290 24,360 2,905
2012/11/30 25,000 25,010 24,610 24,850 2,266
2012/11/29 25,200 25,350 24,820 25,000 3,410
2012/11/28 25,600 25,610 25,110 25,310 1,507
2012/11/27 24,950 25,650 24,930 25,590 2,400
2012/11/26 25,500 25,580 24,810 24,930 2,809
2012/11/22 25,520 25,670 24,990 25,200 3,273
2012/11/21 26,000 26,000 25,500 25,720 2,592
2012/11/20 25,980 26,790 25,700 26,020 4,357
2012/11/19 25,980 25,990 25,320 25,680 2,917
2012/11/16 25,210 25,800 25,020 25,640 3,587
2012/11/15 24,820 25,540 24,820 25,160 2,535
2012/11/14 24,800 25,400 24,710 24,780 3,769
2012/11/13 25,610 25,710 24,110 24,710 6,406
2012/11/12 25,800 26,200 24,980 25,600 7,883
2012/11/09 26,600 27,400 25,970 26,970 4,413
2012/11/08 26,870 27,900 26,800 26,980 6,833
2012/11/07 25,410 27,800 25,400 27,370 11,900
2012/11/06 26,490 26,550 24,380 25,100 8,813
2012/11/05 27,800 27,800 26,000 26,770 8,262
2012/11/02 27,700 27,990 26,770 27,730 10,161
2012/11/01 26,980 28,000 26,290 27,900 14,452
2012/10/31 25,600 26,910 25,500 26,040 12,906
2012/10/30 25,450 25,620 25,030 25,210 6,461
2012/10/29 25,200 25,600 24,800 25,500 10,586
2012/10/26 23,000 25,910 22,910 24,700 24,960
2012/10/25 21,750 22,330 21,740 22,220 6,175
2012/10/24 21,610 21,890 21,610 21,660 3,884
2012/10/23 21,830 21,980 21,420 21,770 5,676
2012/10/22 22,800 22,880 21,400 21,810 13,199
2012/10/19 20,290 20,380 20,240 20,300 684
2012/10/18 20,160 20,380 20,160 20,380 1,334
2012/10/17 20,200 20,210 20,100 20,160 908
2012/10/16 20,200 20,200 20,030 20,140 937
2012/10/15 20,020 20,120 19,870 20,100 2,898
2012/10/12 20,120 20,250 19,920 19,980 2,458
2012/10/11 20,360 20,440 20,110 20,220 3,530
2012/10/10 20,430 20,550 20,230 20,450 2,249
2012/10/09 20,210 20,880 20,210 20,410 6,894
2012/10/05 19,710 20,280 19,620 20,040 4,616
2012/10/04 19,700 19,750 19,610 19,710 1,012
2012/10/03 19,780 19,780 19,550 19,550 2,033
2012/10/02 19,630 19,730 19,610 19,670 2,367
2012/10/01 19,650 19,780 19,510 19,530 1,785
2012/09/28 19,800 19,840 19,460 19,680 2,245
2012/09/27 19,100 19,930 18,890 19,800 4,751
2012/09/26 19,600 19,650 19,280 19,280 4,165
2012/09/25 19,960 19,960 19,650 19,730 3,112
2012/09/24 19,960 20,000 19,860 19,980 2,382
2012/09/21 20,100 20,180 19,970 20,000 2,687
2012/09/20 20,050 20,400 20,050 20,060 2,547
2012/09/19 19,920 20,270 19,800 20,070 4,567
2012/09/18 20,340 20,480 19,900 20,020 6,495
2012/09/14 20,790 20,790 20,350 20,410 5,268
2012/09/13 20,950 20,960 20,650 20,810 2,112
2012/09/12 20,950 20,990 20,830 20,950 2,157
2012/09/11 20,930 21,000 20,770 20,820 3,287
2012/09/10 20,950 20,960 20,720 20,930 3,744
2012/09/07 20,920 21,390 20,600 20,760 5,454
2012/09/06 20,200 20,500 20,200 20,420 2,596
2012/09/05 20,230 20,330 20,040 20,060 3,325
2012/09/04 20,470 20,510 20,200 20,280 3,198
2012/09/03 20,160 20,640 20,160 20,420 2,221
2012/08/31 20,050 20,380 20,050 20,130 2,758
2012/08/30 20,580 20,580 20,010 20,290 4,286
2012/08/29 20,410 20,660 20,390 20,580 3,386
2012/08/28 20,960 20,990 20,270 20,550 6,740
2012/08/27 20,340 21,220 20,340 21,100 6,913
2012/08/24 20,150 20,440 20,020 20,370 2,804
2012/08/23 20,500 20,600 19,960 20,490 5,420
2012/08/22 20,080 20,350 20,000 20,340 4,713
2012/08/21 19,750 19,960 19,580 19,960 4,449
2012/08/20 19,080 20,080 19,020 19,650 14,172
2012/08/17 18,820 18,900 18,640 18,750 4,355
2012/08/16 18,580 18,990 18,580 18,790 7,821
2012/08/15 18,000 18,430 17,860 18,410 4,622
2012/08/14 17,700 18,130 17,560 17,780 4,657
2012/08/13 17,620 17,750 17,180 17,560 5,220
2012/08/10 17,700 18,550 17,510 17,600 14,266
2012/08/09 17,100 17,400 17,100 17,180 2,937
2012/08/08 17,040 17,090 16,960 17,050 2,448
2012/08/07 16,940 17,070 16,800 16,950 1,756
2012/08/06 16,990 17,110 16,900 16,970 1,558
2012/08/03 17,000 17,070 16,780 16,810 1,628
2012/08/02 16,940 17,000 16,730 16,930 1,340
2012/08/01 16,620 16,760 16,600 16,710 1,540
2012/07/31 16,750 16,750 16,550 16,600 584
2012/07/30 17,010 17,080 16,600 16,650 2,061
2012/07/27 16,700 16,900 16,670 16,770 1,896
2012/07/26 16,380 16,550 16,320 16,520 1,780
2012/07/25 16,370 16,420 16,200 16,400 2,521
2012/07/24 16,260 16,440 16,210 16,410 3,018
2012/07/23 16,280 16,430 16,200 16,280 3,240
2012/07/20 16,590 16,590 16,350 16,400 1,563
2012/07/19 16,600 16,670 16,380 16,490 1,794
2012/07/18 16,700 16,780 16,370 16,370 2,342
2012/07/17 16,490 16,830 16,380 16,730 2,930
2012/07/13 16,150 16,780 16,090 16,580 3,068
2012/07/12 16,470 16,720 16,060 16,140 2,712
2012/07/11 16,700 16,700 16,200 16,550 1,452
2012/07/10 16,860 17,200 16,500 16,680 4,269
2012/07/09 17,150 17,350 16,950 17,000 3,479
2012/07/06 16,810 17,420 16,800 17,300 8,043
2012/07/05 16,600 16,820 16,600 16,750 2,091
2012/07/04 16,700 16,830 16,510 16,660 2,426
2012/07/03 16,730 16,930 16,630 16,650 4,269
2012/07/02 16,410 16,960 16,310 16,800 7,865
2012/06/29 16,100 16,290 16,020 16,190 3,459
2012/06/28 16,290 16,340 16,130 16,180 2,451
2012/06/27 16,300 16,380 16,120 16,250 1,886
2012/06/26 16,320 16,400 16,180 16,390 1,727
2012/06/25 16,440 16,500 16,250 16,400 1,919
2012/06/22 16,030 16,300 15,920 16,240 2,392
2012/06/21 16,320 16,340 16,010 16,100 3,096
2012/06/20 16,300 16,380 16,140 16,270 2,359
2012/06/19 16,050 16,250 15,850 16,150 2,845
2012/06/18 16,300 16,500 16,100 16,100 6,776
2012/06/15 16,050 16,330 15,510 15,920 9,141
2012/06/14 15,180 15,690 15,150 15,250 6,593
2012/06/13 15,090 15,300 14,900 14,910 2,405
2012/06/12 14,900 15,330 14,760 15,010 2,781
2012/06/11 14,710 15,020 14,710 15,020 2,074
2012/06/08 14,940 14,940 14,530 14,730 1,701
2012/06/07 14,870 14,990 14,810 14,820 2,057
2012/06/06 14,580 14,780 14,410 14,730 1,830
2012/06/05 14,000 14,500 13,990 14,370 2,199
2012/06/04 13,900 14,250 13,830 13,860 2,803
2012/06/01 14,590 14,590 14,150 14,190 4,249
2012/05/31 14,720 14,720 14,490 14,620 1,985
2012/05/30 14,720 14,850 14,560 14,720 1,085
2012/05/29 14,600 14,990 14,450 14,650 2,491
2012/05/28 14,710 14,800 14,510 14,550 1,611
2012/05/25 14,820 14,820 14,510 14,680 2,620
2012/05/24 14,860 15,000 14,450 14,800 2,974
2012/05/23 15,230 15,290 14,510 14,660 3,058
2012/05/22 15,590 15,590 15,040 15,220 2,312
2012/05/21 14,880 15,190 14,830 15,020 1,136
2012/05/18 14,830 15,240 14,800 14,830 2,938
2012/05/17 14,830 15,440 14,800 15,410 2,396
2012/05/16 14,990 15,190 14,670 14,700 2,543
2012/05/15 15,020 15,410 14,010 14,560 8,464
2012/05/14 16,450 16,500 15,790 16,060 5,420
2012/05/11 17,500 17,600 16,100 16,450 15,418
2012/05/10 14,900 15,350 14,900 15,100 2,181
2012/05/09 15,220 15,370 14,630 14,920 2,871
2012/05/08 15,170 15,450 14,760 15,450 3,434
2012/05/07 15,350 15,650 14,570 14,570 6,409
2012/05/02 16,190 16,250 16,060 16,150 2,188
2012/05/01 16,090 16,300 15,850 15,920 2,861
2012/04/27 15,990 16,280 15,930 16,000 3,467
2012/04/26 16,000 16,000 15,800 15,930 1,356
2012/04/25 15,660 15,760 15,500 15,750 1,282
2012/04/24 15,950 15,970 15,470 15,570 1,566
2012/04/23 15,960 16,140 15,860 15,970 1,871
2012/04/20 16,050 16,110 15,930 16,040 1,089
2012/04/19 16,300 16,300 15,880 16,070 2,258
2012/04/18 15,800 15,930 15,700 15,930 1,497
2012/04/17 15,690 15,830 15,680 15,710 1,234
2012/04/16 15,740 15,900 15,610 15,610 1,296
2012/04/13 15,790 16,000 15,790 15,900 1,237
2012/04/12 15,700 15,790 15,320 15,700 1,371
2012/04/11 15,140 15,540 15,100 15,540 1,211
2012/04/10 15,460 15,580 15,310 15,360 1,457
2012/04/09 15,480 15,750 15,340 15,460 1,257
2012/04/06 15,550 15,710 15,380 15,550 1,484
2012/04/05 15,720 15,800 15,350 15,680 2,309
2012/04/04 16,010 16,350 15,910 15,990 2,077
2012/04/03 16,190 16,280 15,970 16,080 1,592
2012/04/02 16,300 16,650 16,160 16,300 4,381
2012/03/30 15,840 16,280 15,800 16,270 1,908
2012/03/29 15,860 15,990 15,750 15,750 2,671
2012/03/28 15,600 15,940 15,600 15,800 7,183
2012/03/27 16,440 16,570 16,100 16,300 3,449
2012/03/26 16,720 16,940 16,430 16,440 3,245
2012/03/23 16,500 16,790 16,500 16,660 2,786
2012/03/22 16,410 16,700 16,300 16,580 2,725
2012/03/21 16,490 16,630 16,180 16,490 3,931
2012/03/19 17,000 17,200 16,210 16,490 6,346
2012/03/16 16,610 17,390 16,600 17,000 3,111
2012/03/15 17,340 17,490 16,510 16,510 6,620
2012/03/14 17,910 17,950 17,040 17,510 6,057
2012/03/13 17,200 17,970 17,130 17,900 7,366
2012/03/12 17,110 17,180 16,800 17,130 2,681
2012/03/09 16,580 17,000 16,300 16,710 3,936
2012/03/08 16,730 16,730 16,410 16,560 2,053
2012/03/07 16,600 16,800 16,280 16,530 3,376
2012/03/06 15,990 16,740 15,950 16,730 6,556
2012/03/05 15,710 15,970 15,650 15,710 4,828
2012/03/02 15,700 15,700 15,350 15,540 2,510
2012/03/01 16,000 16,130 15,690 15,760 2,759
2012/02/29 15,840 16,240 15,630 15,990 2,968
2012/02/28 15,670 15,960 15,350 15,850 3,180
2012/02/27 15,850 16,200 15,810 15,980 4,422
2012/02/24 15,590 15,650 15,480 15,650 2,666
2012/02/23 15,400 15,600 15,110 15,600 3,189
2012/02/22 15,030 15,440 15,030 15,390 1,671
2012/02/21 14,260 15,350 14,260 15,320 5,029
2012/02/20 14,800 14,850 14,500 14,510 5,744
2012/02/17 14,850 15,130 14,700 14,840 5,321
2012/02/16 15,480 15,480 14,860 15,010 6,453
2012/02/15 16,020 16,250 15,150 15,390 10,078
2012/02/14 16,250 16,300 16,050 16,200 1,997
2012/02/13 16,310 16,410 16,110 16,280 1,740
2012/02/10 16,300 16,600 16,100 16,220 5,822
2012/02/09 17,150 17,510 16,900 17,360 3,802
2012/02/08 17,050 17,450 17,050 17,280 2,600
2012/02/07 16,990 16,990 16,480 16,910 3,177
2012/02/06 17,130 17,370 16,900 17,000 3,134
2012/02/03 16,200 16,900 16,200 16,840 3,002
2012/02/02 16,420 16,570 16,140 16,190 1,900
2012/02/01 16,030 16,600 16,010 16,410 1,289
2012/01/31 15,990 16,160 15,950 16,030 854
2012/01/30 15,900 16,250 15,740 15,880 2,271
2012/01/27 15,910 16,100 15,720 15,870 2,220
2012/01/26 16,530 16,530 16,000 16,100 1,844
2012/01/25 16,490 16,660 16,300 16,360 1,743
2012/01/24 15,950 16,700 15,950 16,490 2,823
2012/01/23 15,690 16,160 15,520 15,950 2,643
2012/01/20 15,800 16,260 15,610 16,090 2,570
2012/01/19 16,520 16,660 15,750 15,900 6,072
2012/01/18 16,400 16,720 15,950 16,690 7,137
2012/01/17 17,730 17,940 16,630 16,900 4,941
2012/01/16 17,800 18,110 17,240 17,940 6,283
2012/01/13 17,000 17,890 16,840 17,770 10,340
2012/01/12 16,190 17,090 16,100 17,020 6,885
2012/01/11 16,370 16,370 15,440 15,970 6,372
2012/01/10 16,900 16,990 16,070 16,250 6,006
2012/01/06 17,400 17,450 16,800 17,030 4,756
2012/01/05 17,000 17,450 16,720 17,450 2,945
2012/01/04 17,000 17,800 17,000 17,090 6,832

このページの先頭へ