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
2018/12/28 793 794 776 785 155,300
2018/12/27 787 798 779 790 172,400
2018/12/26 747 764 745 757 155,400
2018/12/25 768 769 736 738 265,400
2018/12/21 807 812 772 795 392,300
2018/12/20 833 838 811 814 291,800
2018/12/19 833 842 824 834 138,700
2018/12/18 835 835 821 825 197,400
2018/12/17 850 856 842 843 120,500
2018/12/14 872 872 850 853 199,000
2018/12/13 857 882 854 880 181,300
2018/12/12 860 861 851 856 135,000
2018/12/11 859 868 846 850 198,900
2018/12/10 880 885 853 859 202,500
2018/12/07 892 900 881 898 133,400
2018/12/06 891 897 883 892 178,700
2018/12/05 891 906 889 894 167,200
2018/12/04 902 914 898 898 254,100
2018/12/03 922 925 906 909 179,100
2018/11/30 913 921 907 917 168,900
2018/11/29 929 934 917 917 197,000
2018/11/28 909 932 905 923 412,000
2018/11/27 900 907 894 902 251,900
2018/11/26 880 897 879 892 156,300
2018/11/22 873 880 860 878 172,700
2018/11/21 863 881 863 877 160,400
2018/11/20 880 895 877 886 211,200
2018/11/19 879 898 877 888 171,600
2018/11/16 894 902 876 880 280,100
2018/11/15 880 906 880 896 192,800
2018/11/14 925 925 883 885 351,300
2018/11/13 926 927 913 924 200,100
2018/11/12 938 948 927 941 205,800
2018/11/09 939 943 926 940 243,500
2018/11/08 937 939 927 939 191,800
2018/11/07 940 943 922 924 225,600
2018/11/06 944 952 935 945 251,600
2018/11/05 913 949 910 947 479,600
2018/11/02 875 924 869 923 353,800
2018/11/01 872 892 866 876 629,500
2018/10/31 860 928 848 902 795,900
2018/10/30 841 862 840 861 447,600
2018/10/29 814 837 814 831 300,100
2018/10/26 831 834 801 809 324,500
2018/10/25 835 835 819 822 179,300
2018/10/24 854 857 838 850 147,100
2018/10/23 870 870 847 848 149,800
2018/10/22 866 881 863 875 84,500
2018/10/19 860 875 855 875 124,900
2018/10/18 874 879 865 867 113,200
2018/10/17 861 873 860 873 160,100
2018/10/16 845 854 842 852 191,000
2018/10/15 850 853 844 846 179,800
2018/10/12 855 858 846 856 145,200
2018/10/11 850 864 850 855 176,100
2018/10/10 868 882 867 878 136,500
2018/10/09 880 883 868 869 237,100
2018/10/05 903 907 885 885 192,700
2018/10/04 919 923 901 909 184,500
2018/10/03 920 926 910 914 134,800
2018/10/02 935 938 923 923 145,000
2018/10/01 929 945 927 931 115,400
2018/09/28 930 940 924 931 150,200
2018/09/27 939 944 927 927 111,900
2018/09/26 930 952 929 942 211,400
2018/09/25 910 932 910 930 273,400
2018/09/21 898 907 896 902 181,300
2018/09/20 900 900 891 898 94,200
2018/09/19 895 904 893 899 143,500
2018/09/18 873 890 866 890 98,100
2018/09/14 868 884 868 878 166,700
2018/09/13 860 869 859 865 92,800
2018/09/12 864 868 853 858 117,500
2018/09/11 864 868 861 863 62,100
2018/09/10 865 870 862 864 148,700
2018/09/07 850 867 848 866 152,500
2018/09/06 860 861 851 857 163,800
2018/09/05 861 868 860 863 84,300
2018/09/04 863 869 855 860 117,400
2018/09/03 865 871 853 858 139,200
2018/08/31 856 867 852 865 192,200
2018/08/30 864 872 856 861 216,400
2018/08/29 851 867 850 864 82,000
2018/08/28 870 873 849 850 148,300
2018/08/27 859 869 858 866 83,700
2018/08/24 850 860 848 860 138,700
2018/08/23 836 849 836 848 159,700
2018/08/22 816 834 812 834 209,800
2018/08/21 815 819 809 812 188,000
2018/08/20 818 822 816 816 75,400
2018/08/17 820 823 817 820 101,700
2018/08/16 820 825 811 812 277,100
2018/08/15 840 840 821 823 223,300
2018/08/14 827 844 826 840 296,300
2018/08/13 836 840 822 827 403,900
2018/08/10 844 849 839 842 271,000
2018/08/09 848 851 844 848 133,700
2018/08/08 844 850 840 848 229,000
2018/08/07 840 848 835 848 227,200
2018/08/06 849 855 842 844 166,800
2018/08/03 845 849 840 845 260,700
2018/08/02 845 858 842 843 284,800
2018/08/01 846 847 831 836 506,800
2018/07/31 891 893 849 850 522,500
2018/07/30 897 901 892 895 143,100
2018/07/27 908 910 897 899 169,600
2018/07/26 902 910 902 907 112,400
2018/07/25 898 902 890 902 113,100
2018/07/24 884 896 881 891 124,100
2018/07/23 881 886 874 885 128,700
2018/07/20 883 888 873 876 142,800
2018/07/19 900 902 885 886 167,100
2018/07/18 893 908 889 903 178,900
2018/07/17 893 898 888 888 166,400
2018/07/13 893 896 889 896 73,100
2018/07/12 887 898 887 892 79,200
2018/07/11 892 897 886 888 150,300
2018/07/10 910 912 898 898 134,300
2018/07/09 888 905 879 901 156,700
2018/07/06 860 879 855 877 212,400
2018/07/05 877 879 850 852 293,600
2018/07/04 877 884 876 878 141,400
2018/07/03 891 893 877 883 269,800
2018/07/02 913 921 895 896 167,100
2018/06/29 906 913 898 913 100,700
2018/06/28 898 900 889 900 153,900
2018/06/27 901 907 893 905 184,600
2018/06/26 896 906 881 904 303,400
2018/06/25 908 908 897 901 242,900
2018/06/22 904 910 901 908 183,500
2018/06/21 915 921 905 905 145,900
2018/06/20 915 920 902 918 175,600
2018/06/19 936 938 916 920 186,100
2018/06/18 943 946 929 931 136,900
2018/06/15 941 949 938 946 228,500
2018/06/14 939 941 932 933 119,200
2018/06/13 938 941 929 935 307,300
2018/06/12 940 940 929 932 296,100
2018/06/11 940 940 931 934 107,700
2018/06/08 937 940 932 932 161,400
2018/06/07 938 942 933 939 118,000
2018/06/06 936 937 928 930 177,900
2018/06/05 947 947 935 936 104,800
2018/06/04 945 946 935 941 124,900
2018/06/01 939 944 932 932 198,800
2018/05/31 924 937 921 933 251,300
2018/05/30 924 927 916 925 220,300
2018/05/29 944 944 927 934 232,000
2018/05/28 930 938 928 935 157,100
2018/05/25 931 934 925 930 191,900
2018/05/24 940 944 928 931 215,900
2018/05/23 935 936 924 930 352,200
2018/05/22 945 945 926 926 356,000
2018/05/21 957 959 943 945 317,300
2018/05/18 965 975 956 960 297,100
2018/05/17 970 980 959 960 295,100
2018/05/16 965 974 959 963 266,300
2018/05/15 983 984 960 961 308,400
2018/05/14 967 988 966 982 479,400
2018/05/11 950 974 949 966 722,700
2018/05/10 945 960 917 960 760,000
2018/05/09 930 946 930 943 281,300
2018/05/08 931 939 929 937 235,700
2018/05/07 930 939 923 934 224,800
2018/05/02 928 933 924 930 252,100
2018/05/01 932 941 922 932 262,700
2018/04/27 933 942 930 939 240,800
2018/04/26 931 943 928 939 303,700
2018/04/25 931 932 922 928 258,800
2018/04/24 930 941 930 941 282,300
2018/04/23 930 934 925 932 240,500
2018/04/20 924 931 923 926 221,300
2018/04/19 930 935 920 923 227,900
2018/04/18 920 932 907 929 426,500
2018/04/17 913 916 903 909 367,800
2018/04/16 906 915 906 909 201,700
2018/04/13 902 904 897 900 239,200
2018/04/12 900 904 897 900 240,900
2018/04/11 902 905 897 898 347,000
2018/04/10 915 918 905 908 298,000
2018/04/09 917 926 914 914 249,800
2018/04/06 936 940 919 920 259,600
2018/04/05 941 944 935 936 345,800
2018/04/04 925 944 920 929 547,100
2018/04/03 914 919 907 914 259,400
2018/04/02 925 927 911 911 304,500
2018/03/30 912 924 902 911 342,700
2018/03/29 920 924 903 910 298,100
2018/03/28 900 919 896 919 349,300
2018/03/27 933 945 930 936 433,500
2018/03/26 910 925 903 924 366,800
2018/03/23 907 924 904 916 581,400
2018/03/22 925 928 917 926 352,700
2018/03/20 920 926 916 926 240,700
2018/03/19 943 945 919 927 380,000
2018/03/16 954 954 939 947 347,900
2018/03/15 948 958 939 952 398,200
2018/03/14 945 945 938 945 233,700
2018/03/13 936 948 935 947 308,700
2018/03/12 938 939 930 935 221,400
2018/03/09 940 940 926 927 303,700
2018/03/08 930 934 924 930 313,100
2018/03/07 926 934 918 927 281,500
2018/03/06 924 942 922 934 314,900
2018/03/05 923 924 906 914 435,100
2018/03/02 908 916 905 912 323,600
2018/03/01 921 924 908 915 474,900
2018/02/28 918 932 917 928 247,500
2018/02/27 928 928 917 919 349,400
2018/02/26 935 938 921 921 426,200
2018/02/23 918 929 916 926 314,300
2018/02/22 920 924 912 918 297,600
2018/02/21 925 929 917 925 426,000
2018/02/20 942 942 917 926 379,100
2018/02/19 924 940 924 939 230,000
2018/02/16 916 920 907 912 296,000
2018/02/15 895 922 894 909 357,600
2018/02/14 900 903 877 892 563,400
2018/02/13 926 930 894 896 654,800
2018/02/09 903 920 892 920 559,900
2018/02/08 920 934 915 930 433,400
2018/02/07 970 970 915 915 642,400
2018/02/06 950 954 908 929 1,119,500
2018/02/05 990 998 982 989 678,300
2018/02/02 1,020 1,021 1,007 1,011 540,600
2018/02/01 987 1,029 985 1,025 1,044,100
2018/01/31 1,070 1,086 971 984 2,076,300
2018/01/30 1,073 1,074 1,051 1,072 506,600
2018/01/29 1,100 1,101 1,076 1,080 410,000
2018/01/26 1,066 1,106 1,065 1,094 780,100
2018/01/25 1,058 1,075 1,055 1,064 294,100
2018/01/24 1,048 1,067 1,046 1,066 404,900
2018/01/23 1,056 1,057 1,044 1,049 235,600
2018/01/22 1,040 1,052 1,040 1,051 250,900
2018/01/19 1,030 1,045 1,030 1,039 300,500
2018/01/18 1,044 1,057 1,033 1,036 626,500
2018/01/17 1,031 1,049 1,028 1,036 386,000
2018/01/16 1,036 1,037 1,027 1,037 437,200
2018/01/15 1,040 1,046 1,034 1,037 296,100
2018/01/12 1,058 1,060 1,038 1,043 558,900
2018/01/11 1,056 1,068 1,055 1,059 442,400
2018/01/10 1,053 1,061 1,046 1,060 365,700
2018/01/09 1,068 1,070 1,048 1,053 770,700
2018/01/05 1,060 1,068 1,054 1,066 532,000
2018/01/04 1,050 1,057 1,041 1,052 447,200

このページの先頭へ