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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,038 | 1,043 | 1,034 | 1,040 | 172,200 |
| 2017/12/28 | 1,049 | 1,049 | 1,029 | 1,032 | 285,900 |
| 2017/12/27 | 1,024 | 1,046 | 1,023 | 1,042 | 321,800 |
| 2017/12/26 | 1,025 | 1,033 | 1,017 | 1,021 | 385,600 |
| 2017/12/25 | 1,035 | 1,035 | 1,021 | 1,027 | 365,500 |
| 2017/12/22 | 1,031 | 1,036 | 1,026 | 1,036 | 271,300 |
| 2017/12/21 | 1,025 | 1,041 | 1,022 | 1,036 | 327,400 |
| 2017/12/20 | 1,040 | 1,046 | 1,023 | 1,026 | 500,500 |
| 2017/12/19 | 1,038 | 1,053 | 1,030 | 1,045 | 325,300 |
| 2017/12/18 | 1,057 | 1,064 | 1,045 | 1,045 | 489,900 |
| 2017/12/15 | 1,082 | 1,084 | 1,049 | 1,054 | 1,003,000 |
| 2017/12/14 | 1,095 | 1,106 | 1,080 | 1,090 | 913,100 |
| 2017/12/13 | 1,057 | 1,082 | 1,053 | 1,082 | 513,400 |
| 2017/12/12 | 1,045 | 1,056 | 1,040 | 1,050 | 449,200 |
| 2017/12/11 | 1,041 | 1,053 | 1,034 | 1,051 | 356,800 |
| 2017/12/08 | 1,026 | 1,037 | 1,023 | 1,033 | 392,200 |
| 2017/12/07 | 993 | 1,028 | 993 | 1,023 | 350,900 |
| 2017/12/06 | 1,002 | 1,009 | 988 | 993 | 526,000 |
| 2017/12/05 | 1,003 | 1,004 | 982 | 994 | 647,100 |
| 2017/12/04 | 1,015 | 1,029 | 1,008 | 1,009 | 367,700 |
| 2017/12/01 | 1,020 | 1,037 | 1,016 | 1,028 | 712,000 |
| 2017/11/30 | 1,027 | 1,038 | 1,002 | 1,032 | 887,800 |
| 2017/11/29 | 1,015 | 1,019 | 1,003 | 1,012 | 532,500 |
| 2017/11/28 | 1,000 | 1,021 | 992 | 1,007 | 562,900 |
| 2017/11/27 | 1,006 | 1,011 | 988 | 998 | 632,200 |
| 2017/11/24 | 985 | 989 | 979 | 980 | 433,000 |
| 2017/11/22 | 996 | 999 | 983 | 983 | 510,100 |
| 2017/11/21 | 990 | 991 | 976 | 990 | 396,000 |
| 2017/11/20 | 980 | 989 | 974 | 982 | 438,900 |
| 2017/11/17 | 998 | 999 | 976 | 981 | 884,800 |
| 2017/11/16 | 985 | 997 | 979 | 989 | 861,500 |
| 2017/11/15 | 1,013 | 1,016 | 978 | 983 | 950,400 |
| 2017/11/14 | 1,030 | 1,031 | 1,014 | 1,015 | 564,000 |
| 2017/11/13 | 1,050 | 1,050 | 1,027 | 1,035 | 560,600 |
| 2017/11/10 | 1,071 | 1,089 | 1,055 | 1,062 | 858,900 |
| 2017/11/09 | 1,123 | 1,128 | 1,084 | 1,099 | 574,900 |
| 2017/11/08 | 1,119 | 1,144 | 1,115 | 1,116 | 659,000 |
| 2017/11/07 | 1,105 | 1,127 | 1,104 | 1,125 | 674,500 |
| 2017/11/06 | 1,082 | 1,119 | 1,075 | 1,103 | 762,400 |
| 2017/11/02 | 1,100 | 1,105 | 1,052 | 1,078 | 1,160,400 |
| 2017/11/01 | 1,074 | 1,128 | 1,074 | 1,118 | 1,944,200 |
| 2017/10/31 | 987 | 1,072 | 984 | 1,070 | 1,996,400 |
| 2017/10/30 | 977 | 987 | 975 | 982 | 416,100 |
| 2017/10/27 | 982 | 985 | 967 | 974 | 477,800 |
| 2017/10/26 | 965 | 986 | 953 | 985 | 823,300 |
| 2017/10/25 | 971 | 972 | 947 | 950 | 572,200 |
| 2017/10/24 | 945 | 969 | 942 | 969 | 602,200 |
| 2017/10/23 | 934 | 938 | 932 | 938 | 376,000 |
| 2017/10/20 | 937 | 938 | 931 | 934 | 297,200 |
| 2017/10/19 | 957 | 958 | 936 | 938 | 645,300 |
| 2017/10/18 | 954 | 961 | 952 | 957 | 245,600 |
| 2017/10/17 | 963 | 963 | 951 | 953 | 251,000 |
| 2017/10/16 | 959 | 963 | 952 | 960 | 264,800 |
| 2017/10/13 | 952 | 955 | 947 | 953 | 272,900 |
| 2017/10/12 | 948 | 959 | 947 | 955 | 231,700 |
| 2017/10/11 | 960 | 963 | 947 | 948 | 473,100 |
| 2017/10/10 | 966 | 975 | 957 | 960 | 424,700 |
| 2017/10/06 | 973 | 975 | 959 | 961 | 339,700 |
| 2017/10/05 | 988 | 994 | 969 | 971 | 434,700 |
| 2017/10/04 | 977 | 989 | 975 | 988 | 486,700 |
| 2017/10/03 | 976 | 977 | 966 | 970 | 341,600 |
| 2017/10/02 | 964 | 973 | 962 | 972 | 463,400 |
| 2017/09/29 | 958 | 960 | 947 | 955 | 321,800 |
| 2017/09/28 | 948 | 957 | 940 | 957 | 377,400 |
| 2017/09/27 | 948 | 963 | 944 | 946 | 440,500 |
| 2017/09/26 | 970 | 970 | 946 | 950 | 551,000 |
| 2017/09/25 | 965 | 974 | 958 | 971 | 454,200 |
| 2017/09/22 | 977 | 977 | 955 | 955 | 507,700 |
| 2017/09/21 | 980 | 989 | 972 | 978 | 635,400 |
| 2017/09/20 | 968 | 974 | 953 | 974 | 623,900 |
| 2017/09/19 | 963 | 971 | 951 | 969 | 578,300 |
| 2017/09/15 | 936 | 945 | 928 | 945 | 557,000 |
| 2017/09/14 | 949 | 965 | 939 | 943 | 659,900 |
| 2017/09/13 | 941 | 942 | 927 | 938 | 511,700 |
| 2017/09/12 | 944 | 946 | 930 | 937 | 441,900 |
| 2017/09/11 | 932 | 940 | 922 | 933 | 443,200 |
| 2017/09/08 | 930 | 941 | 917 | 925 | 545,100 |
| 2017/09/07 | 962 | 969 | 935 | 935 | 537,300 |
| 2017/09/06 | 939 | 958 | 913 | 954 | 689,000 |
| 2017/09/05 | 982 | 990 | 954 | 958 | 602,700 |
| 2017/09/04 | 988 | 996 | 981 | 982 | 387,700 |
| 2017/09/01 | 998 | 1,001 | 989 | 995 | 373,200 |
| 2017/08/31 | 999 | 1,000 | 989 | 998 | 410,100 |
| 2017/08/30 | 990 | 993 | 975 | 986 | 542,700 |
| 2017/08/29 | 985 | 995 | 981 | 988 | 351,600 |
| 2017/08/28 | 1,014 | 1,015 | 991 | 997 | 552,600 |
| 2017/08/25 | 1,020 | 1,024 | 1,008 | 1,009 | 295,800 |
| 2017/08/24 | 1,025 | 1,030 | 1,001 | 1,018 | 573,600 |
| 2017/08/23 | 1,029 | 1,043 | 1,029 | 1,030 | 432,500 |
| 2017/08/22 | 1,075 | 1,075 | 1,028 | 1,032 | 720,500 |
| 2017/08/21 | 1,070 | 1,102 | 1,068 | 1,081 | 557,300 |
| 2017/08/18 | 1,080 | 1,098 | 1,064 | 1,069 | 435,200 |
| 2017/08/17 | 1,063 | 1,103 | 1,063 | 1,098 | 532,800 |
| 2017/08/16 | 1,063 | 1,065 | 1,053 | 1,063 | 305,000 |
| 2017/08/15 | 1,055 | 1,065 | 1,048 | 1,063 | 340,800 |
| 2017/08/14 | 1,033 | 1,051 | 1,032 | 1,047 | 346,700 |
| 2017/08/10 | 1,025 | 1,044 | 1,025 | 1,041 | 334,400 |
| 2017/08/09 | 1,028 | 1,030 | 1,012 | 1,029 | 358,600 |
| 2017/08/08 | 1,052 | 1,052 | 1,028 | 1,033 | 417,700 |
| 2017/08/07 | 1,052 | 1,060 | 1,044 | 1,052 | 250,900 |
| 2017/08/04 | 1,047 | 1,059 | 1,042 | 1,044 | 410,200 |
| 2017/08/03 | 1,050 | 1,058 | 1,038 | 1,048 | 578,200 |
| 2017/08/02 | 1,037 | 1,058 | 1,022 | 1,041 | 707,200 |
| 2017/08/01 | 1,032 | 1,040 | 998 | 1,010 | 836,100 |
| 2017/07/31 | 1,098 | 1,099 | 1,023 | 1,032 | 1,345,700 |
| 2017/07/28 | 1,147 | 1,148 | 1,107 | 1,112 | 337,500 |
| 2017/07/27 | 1,137 | 1,150 | 1,134 | 1,147 | 274,700 |
| 2017/07/26 | 1,133 | 1,140 | 1,123 | 1,130 | 222,600 |
| 2017/07/25 | 1,146 | 1,146 | 1,120 | 1,130 | 372,400 |
| 2017/07/24 | 1,140 | 1,153 | 1,134 | 1,139 | 457,000 |
| 2017/07/21 | 1,156 | 1,159 | 1,132 | 1,140 | 391,000 |
| 2017/07/20 | 1,178 | 1,182 | 1,160 | 1,168 | 436,800 |
| 2017/07/19 | 1,172 | 1,176 | 1,164 | 1,173 | 363,600 |
| 2017/07/18 | 1,144 | 1,178 | 1,144 | 1,172 | 537,600 |
| 2017/07/14 | 1,145 | 1,193 | 1,141 | 1,151 | 646,400 |
| 2017/07/13 | 1,150 | 1,158 | 1,138 | 1,144 | 447,900 |
| 2017/07/12 | 1,122 | 1,143 | 1,117 | 1,140 | 285,300 |
| 2017/07/11 | 1,104 | 1,119 | 1,104 | 1,118 | 281,800 |
| 2017/07/10 | 1,116 | 1,117 | 1,098 | 1,101 | 288,200 |
| 2017/07/07 | 1,118 | 1,126 | 1,107 | 1,109 | 288,700 |
| 2017/07/06 | 1,111 | 1,165 | 1,107 | 1,128 | 796,600 |
| 2017/07/05 | 1,095 | 1,115 | 1,090 | 1,115 | 274,500 |
| 2017/07/04 | 1,122 | 1,124 | 1,096 | 1,101 | 288,000 |
| 2017/07/03 | 1,119 | 1,125 | 1,106 | 1,118 | 269,400 |
| 2017/06/30 | 1,097 | 1,109 | 1,086 | 1,107 | 348,900 |
| 2017/06/29 | 1,100 | 1,121 | 1,090 | 1,121 | 480,800 |
| 2017/06/28 | 1,116 | 1,124 | 1,085 | 1,085 | 406,000 |
| 2017/06/27 | 1,127 | 1,131 | 1,106 | 1,115 | 212,300 |
| 2017/06/26 | 1,099 | 1,126 | 1,098 | 1,115 | 420,900 |
| 2017/06/23 | 1,120 | 1,121 | 1,091 | 1,097 | 310,200 |
| 2017/06/22 | 1,125 | 1,136 | 1,108 | 1,117 | 545,200 |
| 2017/06/21 | 1,093 | 1,115 | 1,092 | 1,099 | 270,600 |
| 2017/06/20 | 1,097 | 1,101 | 1,081 | 1,095 | 511,000 |
| 2017/06/19 | 1,076 | 1,095 | 1,076 | 1,085 | 283,200 |
| 2017/06/16 | 1,084 | 1,090 | 1,069 | 1,076 | 518,200 |
| 2017/06/15 | 1,103 | 1,107 | 1,081 | 1,081 | 466,300 |
| 2017/06/14 | 1,121 | 1,144 | 1,103 | 1,103 | 306,500 |
| 2017/06/13 | 1,112 | 1,133 | 1,108 | 1,112 | 403,700 |
| 2017/06/12 | 1,122 | 1,136 | 1,099 | 1,113 | 627,300 |
| 2017/06/09 | 1,155 | 1,169 | 1,138 | 1,144 | 480,200 |
| 2017/06/08 | 1,173 | 1,182 | 1,157 | 1,157 | 303,400 |
| 2017/06/07 | 1,151 | 1,167 | 1,140 | 1,165 | 636,400 |
| 2017/06/06 | 1,191 | 1,195 | 1,160 | 1,168 | 564,100 |
| 2017/06/05 | 1,178 | 1,199 | 1,176 | 1,193 | 745,100 |
| 2017/06/02 | 1,173 | 1,198 | 1,167 | 1,173 | 853,500 |
| 2017/06/01 | 1,240 | 1,244 | 1,157 | 1,173 | 1,366,000 |
| 2017/05/31 | 1,220 | 1,240 | 1,217 | 1,239 | 871,900 |
| 2017/05/30 | 1,229 | 1,249 | 1,209 | 1,215 | 1,461,200 |
| 2017/05/29 | 1,200 | 1,247 | 1,195 | 1,220 | 1,828,100 |
| 2017/05/26 | 1,125 | 1,199 | 1,124 | 1,172 | 1,770,300 |
| 2017/05/25 | 1,115 | 1,133 | 1,108 | 1,111 | 511,200 |
| 2017/05/24 | 1,085 | 1,122 | 1,085 | 1,105 | 771,900 |
| 2017/05/23 | 1,082 | 1,093 | 1,075 | 1,079 | 291,600 |
| 2017/05/22 | 1,075 | 1,086 | 1,070 | 1,080 | 301,000 |
| 2017/05/19 | 1,080 | 1,094 | 1,061 | 1,068 | 421,600 |
| 2017/05/18 | 1,050 | 1,085 | 1,048 | 1,076 | 651,300 |
| 2017/05/17 | 1,060 | 1,097 | 1,055 | 1,082 | 661,800 |
| 2017/05/16 | 1,064 | 1,081 | 1,063 | 1,065 | 441,600 |
| 2017/05/15 | 1,065 | 1,085 | 1,047 | 1,058 | 626,400 |
| 2017/05/12 | 1,037 | 1,072 | 1,035 | 1,065 | 1,401,700 |
| 2017/05/11 | 953 | 1,039 | 939 | 1,023 | 2,519,000 |
| 2017/05/10 | 942 | 956 | 939 | 948 | 380,200 |
| 2017/05/09 | 944 | 948 | 936 | 938 | 194,300 |
| 2017/05/08 | 931 | 946 | 928 | 938 | 374,600 |
| 2017/05/02 | 933 | 934 | 917 | 920 | 325,600 |
| 2017/05/01 | 938 | 939 | 908 | 928 | 242,600 |
| 2017/04/28 | 932 | 939 | 925 | 925 | 355,300 |
| 2017/04/27 | 937 | 945 | 927 | 942 | 280,700 |
| 2017/04/26 | 924 | 938 | 915 | 933 | 566,200 |
| 2017/04/25 | 920 | 925 | 911 | 916 | 425,600 |
| 2017/04/24 | 901 | 930 | 891 | 917 | 889,300 |
| 2017/04/21 | 891 | 897 | 881 | 895 | 307,100 |
| 2017/04/20 | 895 | 896 | 881 | 886 | 244,000 |
| 2017/04/19 | 882 | 901 | 879 | 887 | 323,800 |
| 2017/04/18 | 887 | 894 | 874 | 890 | 549,400 |
| 2017/04/17 | 847 | 868 | 841 | 863 | 515,200 |
| 2017/04/14 | 840 | 845 | 830 | 833 | 330,700 |
| 2017/04/13 | 825 | 854 | 818 | 847 | 726,000 |
| 2017/04/12 | 861 | 864 | 827 | 843 | 559,600 |
| 2017/04/11 | 907 | 910 | 865 | 869 | 822,600 |
| 2017/04/10 | 883 | 972 | 876 | 914 | 2,721,100 |
| 2017/04/07 | 869 | 886 | 853 | 870 | 430,100 |
| 2017/04/06 | 890 | 892 | 858 | 858 | 372,400 |
| 2017/04/05 | 882 | 892 | 875 | 889 | 398,600 |
| 2017/04/04 | 886 | 891 | 858 | 870 | 366,000 |
| 2017/04/03 | 870 | 894 | 870 | 877 | 476,600 |
| 2017/03/31 | 903 | 909 | 872 | 872 | 383,600 |
| 2017/03/30 | 894 | 903 | 889 | 897 | 364,100 |
| 2017/03/29 | 883 | 900 | 883 | 898 | 492,200 |
| 2017/03/28 | 918 | 922 | 908 | 915 | 557,100 |
| 2017/03/27 | 931 | 937 | 914 | 916 | 591,000 |
| 2017/03/24 | 940 | 954 | 933 | 939 | 683,300 |
| 2017/03/23 | 941 | 948 | 931 | 937 | 371,000 |
| 2017/03/22 | 929 | 939 | 926 | 927 | 365,800 |
| 2017/03/21 | 918 | 946 | 918 | 944 | 417,000 |
| 2017/03/17 | 939 | 939 | 915 | 922 | 495,900 |
| 2017/03/16 | 928 | 942 | 923 | 939 | 408,500 |
| 2017/03/15 | 958 | 960 | 931 | 938 | 352,200 |
| 2017/03/14 | 957 | 959 | 949 | 951 | 198,500 |
| 2017/03/13 | 964 | 970 | 953 | 957 | 309,600 |
| 2017/03/10 | 968 | 978 | 960 | 962 | 463,700 |
| 2017/03/09 | 961 | 969 | 950 | 959 | 687,200 |
| 2017/03/08 | 960 | 966 | 950 | 951 | 377,100 |
| 2017/03/07 | 936 | 963 | 932 | 951 | 550,600 |
| 2017/03/06 | 927 | 944 | 927 | 929 | 340,300 |
| 2017/03/03 | 942 | 946 | 924 | 925 | 456,000 |
| 2017/03/02 | 950 | 955 | 940 | 946 | 357,800 |
| 2017/03/01 | 927 | 949 | 927 | 945 | 451,200 |
| 2017/02/28 | 950 | 953 | 931 | 936 | 314,300 |
| 2017/02/27 | 945 | 955 | 940 | 946 | 260,300 |
| 2017/02/24 | 930 | 963 | 922 | 944 | 340,300 |
| 2017/02/23 | 944 | 952 | 935 | 943 | 342,200 |
| 2017/02/22 | 961 | 964 | 946 | 954 | 282,000 |
| 2017/02/21 | 969 | 970 | 955 | 959 | 264,700 |
| 2017/02/20 | 952 | 967 | 946 | 964 | 292,600 |
| 2017/02/17 | 965 | 969 | 948 | 961 | 445,500 |
| 2017/02/16 | 940 | 957 | 930 | 957 | 509,400 |
| 2017/02/15 | 923 | 942 | 923 | 934 | 522,600 |
| 2017/02/14 | 927 | 928 | 910 | 921 | 378,900 |
| 2017/02/13 | 914 | 924 | 906 | 923 | 472,300 |
| 2017/02/10 | 910 | 914 | 897 | 908 | 408,300 |
| 2017/02/09 | 900 | 909 | 895 | 906 | 307,700 |
| 2017/02/08 | 910 | 914 | 893 | 912 | 497,700 |
| 2017/02/07 | 910 | 910 | 886 | 910 | 716,400 |
| 2017/02/06 | 875 | 916 | 868 | 904 | 799,700 |
| 2017/02/03 | 870 | 885 | 857 | 862 | 464,200 |
| 2017/02/02 | 892 | 912 | 863 | 868 | 907,000 |
| 2017/02/01 | 844 | 893 | 844 | 892 | 1,351,400 |
| 2017/01/31 | 806 | 875 | 800 | 846 | 2,228,100 |
| 2017/01/30 | 800 | 812 | 795 | 808 | 670,200 |
| 2017/01/27 | 798 | 804 | 794 | 796 | 447,900 |
| 2017/01/26 | 795 | 796 | 790 | 790 | 370,100 |
| 2017/01/25 | 795 | 796 | 787 | 791 | 311,600 |
| 2017/01/24 | 800 | 801 | 787 | 791 | 372,800 |
| 2017/01/23 | 792 | 802 | 788 | 798 | 375,400 |
| 2017/01/20 | 777 | 791 | 777 | 790 | 213,800 |
| 2017/01/19 | 783 | 791 | 783 | 785 | 222,900 |
| 2017/01/18 | 775 | 785 | 767 | 783 | 327,600 |
| 2017/01/17 | 786 | 789 | 775 | 777 | 395,400 |
| 2017/01/16 | 792 | 798 | 783 | 784 | 275,000 |
| 2017/01/13 | 781 | 795 | 781 | 790 | 489,900 |
| 2017/01/12 | 800 | 807 | 782 | 785 | 659,900 |
| 2017/01/11 | 806 | 814 | 800 | 803 | 490,900 |
| 2017/01/10 | 808 | 808 | 797 | 804 | 471,700 |
| 2017/01/06 | 796 | 809 | 794 | 800 | 760,800 |
| 2017/01/05 | 785 | 795 | 783 | 788 | 644,300 |
| 2017/01/04 | 783 | 786 | 776 | 783 | 420,400 |