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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,600 | 1,653 | 1,582 | 1,630 | 17,034,900 |
| 2014/12/29 | 1,661 | 1,681 | 1,590 | 1,607 | 13,931,600 |
| 2014/12/26 | 1,642 | 1,708 | 1,610 | 1,670 | 18,479,500 |
| 2014/12/25 | 1,660 | 1,697 | 1,625 | 1,654 | 16,803,400 |
| 2014/12/24 | 1,675 | 1,736 | 1,601 | 1,673 | 30,522,300 |
| 2014/12/22 | 1,719 | 1,730 | 1,600 | 1,661 | 29,579,800 |
| 2014/12/19 | 1,800 | 1,894 | 1,730 | 1,759 | 55,168,600 |
| 2014/12/18 | 1,871 | 2,147 | 1,851 | 1,940 | 79,022,500 |
| 2014/12/17 | 1,810 | 1,993 | 1,785 | 1,972 | 40,733,100 |
| 2014/12/16 | 1,890 | 1,936 | 1,786 | 1,849 | 28,528,200 |
| 2014/12/15 | 2,060 | 2,154 | 1,854 | 1,896 | 42,203,600 |
| 2014/12/12 | 2,172 | 2,203 | 2,055 | 2,119 | 38,571,200 |
| 2014/12/11 | 2,021 | 2,160 | 1,955 | 2,159 | 40,718,900 |
| 2014/12/10 | 1,900 | 2,040 | 1,885 | 1,999 | 37,287,000 |
| 2014/12/09 | 2,000 | 2,089 | 1,914 | 1,920 | 33,264,600 |
| 2014/12/08 | 2,080 | 2,216 | 1,990 | 2,047 | 50,479,900 |
| 2014/12/05 | 1,890 | 2,125 | 1,820 | 2,076 | 45,871,400 |
| 2014/12/04 | 1,976 | 2,035 | 1,850 | 1,872 | 44,951,500 |
| 2014/12/03 | 1,790 | 2,019 | 1,783 | 1,987 | 45,958,300 |
| 2014/12/02 | 1,760 | 1,869 | 1,746 | 1,806 | 22,668,000 |
| 2014/12/01 | 1,560 | 1,815 | 1,525 | 1,790 | 40,238,100 |
| 2014/11/28 | 1,683 | 1,693 | 1,556 | 1,600 | 22,058,400 |
| 2014/11/27 | 1,540 | 1,688 | 1,476 | 1,643 | 36,977,700 |
| 2014/11/26 | 1,390 | 1,443 | 1,373 | 1,410 | 7,053,000 |
| 2014/11/25 | 1,390 | 1,426 | 1,307 | 1,419 | 15,290,100 |
| 2014/11/21 | 1,300 | 1,400 | 1,251 | 1,376 | 34,158,400 |
| 2014/11/20 | 1,092 | 1,136 | 1,081 | 1,112 | 2,166,100 |
| 2014/11/19 | 1,084 | 1,092 | 1,061 | 1,064 | 850,000 |
| 2014/11/18 | 1,037 | 1,095 | 1,037 | 1,093 | 1,552,800 |
| 2014/11/17 | 1,041 | 1,059 | 1,023 | 1,030 | 1,213,200 |
| 2014/11/14 | 1,046 | 1,075 | 1,025 | 1,054 | 1,582,600 |
| 2014/11/13 | 1,081 | 1,090 | 1,038 | 1,044 | 2,641,100 |
| 2014/11/12 | 1,145 | 1,149 | 1,105 | 1,109 | 1,489,700 |
| 2014/11/11 | 1,136 | 1,146 | 1,118 | 1,140 | 1,080,100 |
| 2014/11/10 | 1,120 | 1,138 | 1,096 | 1,124 | 1,529,000 |
| 2014/11/07 | 1,177 | 1,195 | 1,130 | 1,141 | 2,648,400 |
| 2014/11/06 | 1,248 | 1,248 | 1,147 | 1,161 | 7,160,000 |
| 2014/11/05 | 1,240 | 1,279 | 1,228 | 1,278 | 2,639,000 |
| 2014/11/04 | 1,254 | 1,266 | 1,218 | 1,224 | 2,642,300 |
| 2014/10/31 | 1,238 | 1,265 | 1,217 | 1,251 | 2,682,300 |
| 2014/10/30 | 1,213 | 1,262 | 1,197 | 1,258 | 3,414,400 |
| 2014/10/29 | 1,205 | 1,218 | 1,175 | 1,203 | 2,419,400 |
| 2014/10/28 | 1,132 | 1,187 | 1,125 | 1,185 | 2,028,100 |
| 2014/10/27 | 1,156 | 1,165 | 1,121 | 1,142 | 1,365,200 |
| 2014/10/24 | 1,205 | 1,214 | 1,145 | 1,148 | 1,991,900 |
| 2014/10/23 | 1,158 | 1,192 | 1,152 | 1,186 | 1,449,500 |
| 2014/10/22 | 1,146 | 1,178 | 1,138 | 1,170 | 1,922,100 |
| 2014/10/21 | 1,133 | 1,154 | 1,115 | 1,128 | 2,056,600 |
| 2014/10/20 | 1,100 | 1,140 | 1,090 | 1,133 | 2,469,000 |
| 2014/10/17 | 1,138 | 1,155 | 1,063 | 1,068 | 3,016,400 |
| 2014/10/16 | 1,121 | 1,163 | 1,106 | 1,112 | 2,355,500 |
| 2014/10/15 | 1,149 | 1,175 | 1,128 | 1,168 | 2,130,800 |
| 2014/10/14 | 1,150 | 1,177 | 1,125 | 1,130 | 3,060,800 |
| 2014/10/10 | 1,190 | 1,215 | 1,143 | 1,190 | 3,437,800 |
| 2014/10/09 | 1,292 | 1,297 | 1,208 | 1,220 | 2,979,000 |
| 2014/10/08 | 1,237 | 1,298 | 1,229 | 1,290 | 3,910,900 |
| 2014/10/07 | 1,299 | 1,318 | 1,253 | 1,267 | 3,321,900 |
| 2014/10/06 | 1,245 | 1,322 | 1,225 | 1,318 | 4,961,600 |
| 2014/10/03 | 1,200 | 1,234 | 1,175 | 1,226 | 2,874,000 |
| 2014/10/02 | 1,190 | 1,213 | 1,167 | 1,198 | 4,591,200 |
| 2014/10/01 | 1,270 | 1,308 | 1,230 | 1,238 | 4,876,100 |
| 2014/09/30 | 1,313 | 1,358 | 1,256 | 1,274 | 4,365,500 |
| 2014/09/29 | 1,359 | 1,360 | 1,299 | 1,330 | 5,998,100 |
| 2014/09/26 | 1,292 | 1,413 | 1,260 | 1,367 | 19,582,300 |
| 2014/09/25 | 1,215 | 1,217 | 1,160 | 1,172 | 1,490,000 |
| 2014/09/24 | 1,164 | 1,209 | 1,156 | 1,189 | 1,612,800 |
| 2014/09/22 | 1,220 | 1,226 | 1,189 | 1,194 | 1,785,400 |
| 2014/09/19 | 1,286 | 1,294 | 1,228 | 1,240 | 2,537,000 |
| 2014/09/18 | 1,233 | 1,324 | 1,223 | 1,278 | 5,494,500 |
| 2014/09/17 | 1,215 | 1,275 | 1,210 | 1,256 | 2,870,600 |
| 2014/09/16 | 1,203 | 1,216 | 1,182 | 1,200 | 1,189,900 |
| 2014/09/12 | 1,249 | 1,260 | 1,206 | 1,211 | 1,756,500 |
| 2014/09/11 | 1,227 | 1,274 | 1,211 | 1,260 | 2,520,900 |
| 2014/09/10 | 1,260 | 1,266 | 1,220 | 1,226 | 1,606,700 |
| 2014/09/09 | 1,282 | 1,315 | 1,264 | 1,271 | 2,567,500 |
| 2014/09/08 | 1,204 | 1,309 | 1,188 | 1,291 | 3,601,300 |
| 2014/09/05 | 1,251 | 1,263 | 1,206 | 1,221 | 2,119,800 |
| 2014/09/04 | 1,273 | 1,295 | 1,252 | 1,264 | 1,223,800 |
| 2014/09/03 | 1,234 | 1,300 | 1,221 | 1,285 | 2,323,000 |
| 2014/09/02 | 1,271 | 1,279 | 1,238 | 1,245 | 2,297,700 |
| 2014/09/01 | 1,300 | 1,318 | 1,284 | 1,290 | 1,461,100 |
| 2014/08/29 | 1,289 | 1,329 | 1,266 | 1,324 | 2,118,900 |
| 2014/08/28 | 1,353 | 1,359 | 1,288 | 1,295 | 2,337,100 |
| 2014/08/27 | 1,368 | 1,388 | 1,332 | 1,341 | 2,708,600 |
| 2014/08/26 | 1,329 | 1,425 | 1,325 | 1,354 | 7,381,700 |
| 2014/08/25 | 1,313 | 1,331 | 1,295 | 1,320 | 2,644,000 |
| 2014/08/22 | 1,298 | 1,345 | 1,289 | 1,316 | 4,140,200 |
| 2014/08/21 | 1,308 | 1,318 | 1,287 | 1,293 | 2,674,300 |
| 2014/08/20 | 1,314 | 1,327 | 1,276 | 1,284 | 3,412,700 |
| 2014/08/19 | 1,300 | 1,333 | 1,243 | 1,321 | 6,171,800 |
| 2014/08/18 | 1,336 | 1,338 | 1,282 | 1,293 | 2,934,200 |
| 2014/08/15 | 1,275 | 1,325 | 1,267 | 1,318 | 4,662,500 |
| 2014/08/14 | 1,287 | 1,337 | 1,265 | 1,287 | 8,513,000 |
| 2014/08/13 | 1,400 | 1,409 | 1,287 | 1,301 | 12,145,300 |
| 2014/08/12 | 1,282 | 1,446 | 1,222 | 1,421 | 26,337,200 |
| 2014/08/11 | 1,417 | 1,428 | 1,297 | 1,308 | 11,291,900 |
| 2014/08/08 | 1,395 | 1,423 | 1,265 | 1,327 | 14,905,100 |
| 2014/08/07 | 1,480 | 1,550 | 1,351 | 1,431 | 16,495,500 |
| 2014/08/06 | 1,639 | 1,693 | 1,520 | 1,659 | 14,598,300 |
| 2014/08/05 | 1,827 | 1,872 | 1,591 | 1,619 | 24,152,300 |
| 2014/08/04 | 1,580 | 1,899 | 1,573 | 1,818 | 31,660,500 |
| 2014/08/01 | 1,503 | 1,568 | 1,480 | 1,530 | 6,955,900 |
| 2014/07/31 | 1,492 | 1,560 | 1,437 | 1,530 | 7,860,900 |
| 2014/07/30 | 1,435 | 1,538 | 1,411 | 1,447 | 9,584,100 |
| 2014/07/29 | 1,366 | 1,397 | 1,360 | 1,370 | 1,116,500 |
| 2014/07/28 | 1,390 | 1,404 | 1,352 | 1,366 | 1,005,300 |
| 2014/07/25 | 1,375 | 1,397 | 1,352 | 1,385 | 1,293,300 |
| 2014/07/24 | 1,433 | 1,447 | 1,371 | 1,377 | 2,177,300 |
| 2014/07/23 | 1,410 | 1,425 | 1,382 | 1,412 | 2,206,200 |
| 2014/07/22 | 1,354 | 1,450 | 1,317 | 1,416 | 4,283,400 |
| 2014/07/18 | 1,303 | 1,354 | 1,281 | 1,325 | 2,553,900 |
| 2014/07/17 | 1,375 | 1,414 | 1,346 | 1,349 | 3,680,800 |
| 2014/07/16 | 1,345 | 1,444 | 1,300 | 1,397 | 10,044,300 |
| 2014/07/15 | 1,320 | 1,337 | 1,258 | 1,306 | 2,953,500 |
| 2014/07/14 | 1,288 | 1,355 | 1,246 | 1,281 | 6,658,800 |
| 2014/07/11 | 1,187 | 1,315 | 1,163 | 1,307 | 11,204,700 |
| 2014/07/10 | 1,200 | 1,229 | 1,166 | 1,199 | 6,588,400 |
| 2014/07/09 | 1,053 | 1,124 | 1,041 | 1,113 | 2,052,900 |
| 2014/07/08 | 1,090 | 1,103 | 1,072 | 1,081 | 964,200 |
| 2014/07/07 | 1,118 | 1,120 | 1,088 | 1,106 | 512,800 |
| 2014/07/04 | 1,125 | 1,134 | 1,104 | 1,116 | 624,000 |
| 2014/07/03 | 1,102 | 1,125 | 1,071 | 1,115 | 1,221,000 |
| 2014/07/02 | 1,157 | 1,162 | 1,101 | 1,107 | 1,907,900 |
| 2014/07/01 | 1,141 | 1,209 | 1,137 | 1,163 | 3,002,400 |
| 2014/06/30 | 1,095 | 1,137 | 1,052 | 1,129 | 2,175,600 |
| 2014/06/27 | 1,150 | 1,165 | 1,051 | 1,095 | 2,769,300 |
| 2014/06/26 | 1,089 | 1,195 | 1,080 | 1,167 | 2,883,600 |
| 2014/06/25 | 1,150 | 1,154 | 1,092 | 1,108 | 3,558,900 |
| 2014/06/24 | 1,069 | 1,218 | 1,068 | 1,170 | 9,135,400 |
| 2014/06/23 | 1,035 | 1,068 | 1,003 | 1,041 | 1,773,600 |
| 2014/06/20 | 988 | 1,052 | 956 | 1,035 | 2,957,300 |
| 2014/06/19 | 1,069 | 1,108 | 953 | 1,003 | 4,576,700 |
| 2014/06/18 | 961 | 1,025 | 961 | 994 | 3,131,500 |
| 2014/06/17 | 920 | 983 | 908 | 959 | 1,957,600 |
| 2014/06/16 | 914 | 942 | 903 | 924 | 1,550,900 |
| 2014/06/13 | 861 | 906 | 860 | 902 | 2,051,300 |
| 2014/06/12 | 830 | 859 | 828 | 856 | 711,200 |
| 2014/06/11 | 820 | 839 | 819 | 838 | 476,600 |
| 2014/06/10 | 838 | 842 | 804 | 819 | 697,300 |
| 2014/06/09 | 847 | 849 | 835 | 839 | 457,100 |
| 2014/06/06 | 830 | 845 | 815 | 842 | 950,700 |
| 2014/06/05 | 829 | 843 | 807 | 822 | 1,157,200 |
| 2014/06/04 | 840 | 865 | 819 | 826 | 2,523,600 |
| 2014/06/03 | 809 | 819 | 805 | 815 | 644,900 |
| 2014/06/02 | 813 | 833 | 800 | 809 | 1,331,000 |
| 2014/05/30 | 817 | 823 | 789 | 803 | 1,491,300 |
| 2014/05/29 | 798 | 815 | 788 | 813 | 1,201,900 |
| 2014/05/28 | 780 | 804 | 780 | 794 | 1,892,300 |
| 2014/05/27 | 763 | 777 | 740 | 750 | 1,293,100 |
| 2014/05/26 | 728 | 761 | 722 | 757 | 1,378,400 |
| 2014/05/23 | 719 | 729 | 707 | 718 | 442,200 |
| 2014/05/22 | 714 | 734 | 710 | 719 | 684,800 |
| 2014/05/21 | 682 | 705 | 672 | 701 | 425,500 |
| 2014/05/20 | 694 | 698 | 683 | 687 | 247,100 |
| 2014/05/19 | 723 | 728 | 683 | 686 | 634,700 |
| 2014/05/16 | 711 | 727 | 709 | 720 | 409,400 |
| 2014/05/15 | 722 | 735 | 708 | 735 | 583,300 |
| 2014/05/14 | 696 | 738 | 695 | 736 | 1,331,300 |
| 2014/05/13 | 654 | 694 | 654 | 686 | 662,100 |
| 2014/05/12 | 700 | 740 | 651 | 654 | 1,561,500 |
| 2014/05/09 | 666 | 712 | 665 | 695 | 1,162,800 |
| 2014/05/08 | 671 | 675 | 655 | 667 | 424,800 |
| 2014/05/07 | 666 | 678 | 657 | 660 | 390,400 |
| 2014/05/02 | 693 | 693 | 663 | 674 | 818,500 |
| 2014/05/01 | 687 | 694 | 676 | 690 | 488,500 |
| 2014/04/30 | 699 | 699 | 672 | 679 | 392,100 |
| 2014/04/28 | 702 | 709 | 671 | 681 | 695,800 |
| 2014/04/25 | 714 | 718 | 703 | 713 | 303,600 |
| 2014/04/24 | 722 | 729 | 708 | 713 | 646,900 |
| 2014/04/23 | 712 | 742 | 711 | 732 | 1,591,400 |
| 2014/04/22 | 713 | 723 | 697 | 705 | 623,000 |
| 2014/04/21 | 718 | 725 | 693 | 699 | 613,500 |
| 2014/04/18 | 711 | 744 | 710 | 723 | 1,010,200 |
| 2014/04/17 | 701 | 743 | 697 | 721 | 1,986,000 |
| 2014/04/16 | 665 | 690 | 661 | 688 | 876,700 |
| 2014/04/15 | 683 | 689 | 649 | 655 | 889,800 |
| 2014/04/14 | 678 | 709 | 675 | 677 | 874,300 |
| 2014/04/11 | 686 | 725 | 678 | 688 | 1,315,700 |
| 2014/04/10 | 753 | 756 | 720 | 726 | 788,800 |
| 2014/04/09 | 753 | 767 | 725 | 728 | 1,052,800 |
| 2014/04/08 | 779 | 781 | 753 | 753 | 786,700 |
| 2014/04/07 | 805 | 818 | 782 | 791 | 857,800 |
| 2014/04/04 | 820 | 826 | 793 | 819 | 1,144,700 |
| 2014/04/03 | 846 | 857 | 824 | 827 | 920,300 |
| 2014/04/02 | 838 | 862 | 823 | 845 | 927,800 |
| 2014/04/01 | 840 | 849 | 820 | 836 | 1,022,700 |
| 2014/03/31 | 850 | 872 | 819 | 840 | 1,140,300 |
| 2014/03/28 | 833 | 857 | 824 | 844 | 1,934,700 |
| 2014/03/27 | 852 | 879 | 821 | 848 | 3,541,300 |
| 2014/03/26 | 809 | 883 | 805 | 883 | 8,639,900 |
| 2014/03/25 | 799 | 825 | 765 | 768 | 2,160,400 |
| 2014/03/24 | 773 | 805 | 763 | 789 | 1,429,200 |
| 2014/03/20 | 795 | 795 | 742 | 763 | 1,487,600 |
| 2014/03/19 | 762 | 793 | 756 | 785 | 1,784,500 |
| 2014/03/18 | 739 | 759 | 727 | 758 | 809,000 |
| 2014/03/17 | 729 | 754 | 717 | 724 | 968,600 |
| 2014/03/14 | 764 | 769 | 717 | 731 | 1,652,100 |
| 2014/03/13 | 772 | 812 | 767 | 779 | 2,737,300 |
| 2014/03/12 | 763 | 773 | 759 | 761 | 718,400 |
| 2014/03/11 | 784 | 786 | 762 | 775 | 1,076,200 |
| 2014/03/10 | 757 | 785 | 757 | 772 | 1,163,900 |
| 2014/03/07 | 746 | 759 | 734 | 756 | 1,093,400 |
| 2014/03/06 | 740 | 759 | 721 | 739 | 1,381,400 |
| 2014/03/05 | 766 | 774 | 732 | 734 | 1,892,100 |
| 2014/03/04 | 782 | 799 | 735 | 757 | 2,968,800 |
| 2014/03/03 | 744 | 805 | 735 | 790 | 5,309,500 |
| 2014/02/28 | 755 | 807 | 725 | 759 | 7,488,000 |
| 2014/02/27 | 716 | 783 | 701 | 769 | 3,794,500 |
| 2014/02/26 | 710 | 746 | 706 | 717 | 2,612,000 |
| 2014/02/25 | 683 | 718 | 672 | 715 | 2,659,200 |
| 2014/02/24 | 635 | 684 | 633 | 676 | 2,183,200 |
| 2014/02/21 | 636 | 643 | 613 | 629 | 1,014,800 |
| 2014/02/20 | 592 | 665 | 591 | 630 | 3,880,400 |
| 2014/02/19 | 601 | 615 | 593 | 601 | 607,500 |
| 2014/02/18 | 594 | 605 | 577 | 602 | 656,200 |
| 2014/02/17 | 597 | 603 | 571 | 585 | 525,000 |
| 2014/02/14 | 614 | 615 | 583 | 592 | 550,000 |
| 2014/02/13 | 633 | 634 | 600 | 607 | 504,600 |
| 2014/02/12 | 638 | 645 | 622 | 628 | 628,300 |
| 2014/02/10 | 623 | 653 | 618 | 631 | 1,154,700 |
| 2014/02/07 | 640 | 642 | 590 | 600 | 989,400 |
| 2014/02/06 | 608 | 656 | 598 | 617 | 1,942,500 |
| 2014/02/05 | 602 | 602 | 551 | 598 | 1,281,000 |
| 2014/02/04 | 560 | 592 | 525 | 562 | 1,759,900 |
| 2014/02/03 | 654 | 655 | 616 | 620 | 982,400 |
| 2014/01/31 | 682 | 697 | 654 | 673 | 751,500 |
| 2014/01/30 | 685 | 691 | 660 | 672 | 777,100 |
| 2014/01/29 | 699 | 718 | 699 | 710 | 584,600 |
| 2014/01/28 | 717 | 736 | 687 | 689 | 1,212,600 |
| 2014/01/27 | 724 | 755 | 710 | 717 | 1,360,700 |
| 2014/01/24 | 739 | 809 | 734 | 753 | 2,577,100 |
| 2014/01/23 | 749 | 778 | 738 | 747 | 1,049,800 |
| 2014/01/22 | 740 | 753 | 736 | 744 | 590,100 |
| 2014/01/21 | 755 | 758 | 737 | 742 | 541,600 |
| 2014/01/20 | 752 | 771 | 748 | 757 | 477,200 |
| 2014/01/17 | 760 | 774 | 745 | 755 | 650,000 |
| 2014/01/16 | 776 | 777 | 751 | 763 | 748,000 |
| 2014/01/15 | 795 | 801 | 771 | 780 | 482,800 |
| 2014/01/14 | 781 | 797 | 766 | 783 | 741,100 |
| 2014/01/10 | 802 | 816 | 793 | 808 | 667,100 |
| 2014/01/09 | 815 | 847 | 794 | 811 | 1,894,000 |
| 2014/01/08 | 795 | 803 | 784 | 801 | 735,300 |
| 2014/01/07 | 800 | 803 | 771 | 793 | 959,800 |
| 2014/01/06 | 779 | 818 | 760 | 805 | 1,944,500 |