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 |
---|---|---|---|---|---|
2019/12/30 | 740 | 740 | 728 | 728 | 194,400 |
2019/12/27 | 744 | 745 | 737 | 740 | 164,100 |
2019/12/26 | 723 | 736 | 721 | 736 | 117,700 |
2019/12/25 | 721 | 723 | 720 | 723 | 160,700 |
2019/12/24 | 731 | 733 | 721 | 721 | 145,900 |
2019/12/23 | 742 | 743 | 728 | 731 | 191,200 |
2019/12/20 | 744 | 745 | 740 | 742 | 77,700 |
2019/12/19 | 744 | 745 | 740 | 745 | 109,300 |
2019/12/18 | 748 | 752 | 740 | 741 | 147,100 |
2019/12/17 | 752 | 754 | 741 | 748 | 297,000 |
2019/12/16 | 752 | 754 | 750 | 750 | 73,300 |
2019/12/13 | 760 | 761 | 751 | 752 | 108,000 |
2019/12/12 | 753 | 756 | 746 | 751 | 134,300 |
2019/12/11 | 758 | 760 | 751 | 751 | 107,900 |
2019/12/10 | 762 | 766 | 760 | 760 | 102,100 |
2019/12/09 | 757 | 760 | 752 | 760 | 154,000 |
2019/12/06 | 751 | 754 | 747 | 753 | 104,900 |
2019/12/05 | 752 | 754 | 748 | 750 | 138,500 |
2019/12/04 | 750 | 758 | 746 | 758 | 123,800 |
2019/12/03 | 754 | 757 | 750 | 751 | 120,100 |
2019/12/02 | 759 | 766 | 757 | 758 | 154,100 |
2019/11/29 | 768 | 770 | 761 | 764 | 85,900 |
2019/11/28 | 771 | 773 | 765 | 766 | 89,900 |
2019/11/27 | 769 | 774 | 769 | 771 | 66,800 |
2019/11/26 | 775 | 777 | 771 | 771 | 64,600 |
2019/11/25 | 775 | 777 | 772 | 775 | 94,100 |
2019/11/22 | 769 | 773 | 765 | 769 | 85,500 |
2019/11/21 | 770 | 772 | 755 | 766 | 237,300 |
2019/11/20 | 773 | 774 | 768 | 771 | 70,300 |
2019/11/19 | 771 | 782 | 768 | 774 | 162,300 |
2019/11/18 | 764 | 772 | 761 | 771 | 104,900 |
2019/11/15 | 757 | 768 | 756 | 764 | 97,400 |
2019/11/14 | 775 | 778 | 759 | 760 | 166,800 |
2019/11/13 | 786 | 786 | 770 | 770 | 182,700 |
2019/11/12 | 792 | 796 | 786 | 786 | 140,800 |
2019/11/11 | 794 | 798 | 789 | 789 | 126,200 |
2019/11/08 | 809 | 809 | 793 | 793 | 212,800 |
2019/11/07 | 809 | 815 | 796 | 804 | 247,200 |
2019/11/06 | 800 | 812 | 799 | 809 | 235,700 |
2019/11/05 | 797 | 806 | 789 | 798 | 291,000 |
2019/11/01 | 753 | 796 | 753 | 790 | 422,600 |
2019/10/31 | 781 | 783 | 743 | 766 | 473,800 |
2019/10/30 | 779 | 780 | 770 | 780 | 186,500 |
2019/10/29 | 780 | 781 | 773 | 774 | 92,000 |
2019/10/28 | 775 | 776 | 771 | 771 | 106,700 |
2019/10/25 | 783 | 785 | 775 | 780 | 144,500 |
2019/10/24 | 793 | 794 | 783 | 783 | 136,400 |
2019/10/23 | 790 | 795 | 782 | 790 | 201,800 |
2019/10/21 | 780 | 789 | 779 | 788 | 89,800 |
2019/10/18 | 793 | 798 | 782 | 784 | 100,800 |
2019/10/17 | 800 | 800 | 792 | 793 | 97,800 |
2019/10/16 | 801 | 806 | 797 | 800 | 122,300 |
2019/10/15 | 796 | 804 | 788 | 795 | 164,400 |
2019/10/11 | 798 | 798 | 787 | 790 | 109,000 |
2019/10/10 | 798 | 806 | 795 | 795 | 144,200 |
2019/10/09 | 803 | 810 | 800 | 808 | 136,300 |
2019/10/08 | 799 | 812 | 797 | 811 | 177,700 |
2019/10/07 | 809 | 809 | 795 | 800 | 193,600 |
2019/10/04 | 818 | 819 | 807 | 812 | 107,900 |
2019/10/03 | 822 | 831 | 814 | 822 | 164,300 |
2019/10/02 | 837 | 841 | 830 | 832 | 116,300 |
2019/10/01 | 835 | 843 | 830 | 837 | 132,100 |
2019/09/30 | 829 | 834 | 824 | 833 | 120,600 |
2019/09/27 | 822 | 831 | 818 | 830 | 154,200 |
2019/09/26 | 820 | 826 | 814 | 823 | 275,000 |
2019/09/25 | 819 | 827 | 807 | 813 | 290,700 |
2019/09/24 | 819 | 824 | 808 | 819 | 261,900 |
2019/09/20 | 809 | 827 | 805 | 820 | 256,700 |
2019/09/19 | 805 | 814 | 798 | 798 | 327,000 |
2019/09/18 | 806 | 818 | 800 | 804 | 254,900 |
2019/09/17 | 803 | 814 | 788 | 800 | 196,400 |
2019/09/13 | 797 | 805 | 792 | 801 | 168,500 |
2019/09/12 | 795 | 807 | 788 | 798 | 201,100 |
2019/09/11 | 802 | 802 | 785 | 792 | 251,400 |
2019/09/10 | 829 | 829 | 801 | 806 | 235,900 |
2019/09/09 | 815 | 826 | 805 | 822 | 256,200 |
2019/09/06 | 764 | 811 | 763 | 803 | 488,400 |
2019/09/05 | 765 | 770 | 761 | 763 | 116,500 |
2019/09/04 | 772 | 772 | 762 | 764 | 129,100 |
2019/09/03 | 774 | 786 | 772 | 779 | 126,500 |
2019/09/02 | 784 | 788 | 772 | 775 | 121,200 |
2019/08/30 | 783 | 784 | 778 | 782 | 91,800 |
2019/08/29 | 776 | 780 | 771 | 775 | 132,100 |
2019/08/28 | 785 | 791 | 769 | 770 | 140,200 |
2019/08/27 | 774 | 782 | 771 | 777 | 135,900 |
2019/08/26 | 755 | 769 | 750 | 764 | 122,700 |
2019/08/23 | 758 | 769 | 758 | 764 | 87,500 |
2019/08/22 | 752 | 765 | 750 | 758 | 105,100 |
2019/08/21 | 750 | 756 | 748 | 753 | 115,600 |
2019/08/20 | 750 | 754 | 747 | 754 | 91,100 |
2019/08/19 | 760 | 762 | 749 | 749 | 79,000 |
2019/08/16 | 739 | 757 | 739 | 751 | 154,600 |
2019/08/15 | 729 | 746 | 727 | 742 | 137,800 |
2019/08/14 | 737 | 748 | 735 | 739 | 209,900 |
2019/08/13 | 728 | 736 | 725 | 735 | 118,100 |
2019/08/09 | 744 | 747 | 734 | 737 | 68,300 |
2019/08/08 | 732 | 741 | 732 | 738 | 117,500 |
2019/08/07 | 745 | 757 | 733 | 738 | 186,300 |
2019/08/06 | 728 | 744 | 713 | 744 | 252,900 |
2019/08/05 | 761 | 768 | 749 | 750 | 162,600 |
2019/08/02 | 772 | 779 | 761 | 770 | 192,200 |
2019/08/01 | 779 | 792 | 778 | 780 | 139,100 |
2019/07/31 | 790 | 794 | 777 | 777 | 190,800 |
2019/07/30 | 801 | 804 | 793 | 794 | 72,400 |
2019/07/29 | 791 | 792 | 788 | 792 | 100,400 |
2019/07/26 | 801 | 809 | 791 | 795 | 325,300 |
2019/07/25 | 805 | 805 | 798 | 798 | 66,900 |
2019/07/24 | 803 | 804 | 798 | 802 | 65,700 |
2019/07/23 | 804 | 809 | 800 | 802 | 117,700 |
2019/07/22 | 800 | 802 | 793 | 799 | 137,400 |
2019/07/19 | 799 | 803 | 796 | 799 | 98,900 |
2019/07/18 | 811 | 820 | 793 | 793 | 224,100 |
2019/07/17 | 809 | 813 | 806 | 811 | 77,400 |
2019/07/16 | 812 | 816 | 802 | 813 | 125,000 |
2019/07/12 | 812 | 816 | 808 | 812 | 122,800 |
2019/07/11 | 805 | 812 | 801 | 812 | 150,900 |
2019/07/10 | 798 | 806 | 794 | 805 | 91,700 |
2019/07/09 | 802 | 811 | 798 | 800 | 96,100 |
2019/07/08 | 810 | 810 | 797 | 799 | 132,100 |
2019/07/05 | 811 | 811 | 806 | 809 | 108,200 |
2019/07/04 | 813 | 813 | 807 | 808 | 151,100 |
2019/07/03 | 822 | 827 | 809 | 810 | 304,700 |
2019/07/02 | 829 | 834 | 826 | 829 | 104,100 |
2019/07/01 | 825 | 836 | 822 | 830 | 150,300 |
2019/06/28 | 820 | 828 | 818 | 819 | 80,000 |
2019/06/27 | 823 | 828 | 820 | 823 | 90,300 |
2019/06/26 | 819 | 832 | 818 | 825 | 85,600 |
2019/06/25 | 830 | 842 | 823 | 825 | 124,200 |
2019/06/24 | 830 | 838 | 827 | 832 | 90,500 |
2019/06/21 | 819 | 836 | 813 | 835 | 221,800 |
2019/06/20 | 818 | 823 | 813 | 819 | 100,300 |
2019/06/19 | 826 | 826 | 814 | 818 | 100,200 |
2019/06/18 | 827 | 832 | 818 | 819 | 115,000 |
2019/06/17 | 840 | 842 | 827 | 830 | 83,500 |
2019/06/14 | 854 | 854 | 840 | 844 | 156,300 |
2019/06/13 | 840 | 849 | 838 | 848 | 133,600 |
2019/06/12 | 857 | 857 | 844 | 846 | 92,600 |
2019/06/11 | 849 | 856 | 841 | 855 | 102,200 |
2019/06/10 | 855 | 859 | 848 | 849 | 68,000 |
2019/06/07 | 840 | 852 | 836 | 851 | 169,000 |
2019/06/06 | 824 | 849 | 824 | 846 | 208,600 |
2019/06/05 | 825 | 831 | 811 | 824 | 189,100 |
2019/06/04 | 819 | 820 | 791 | 808 | 240,200 |
2019/06/03 | 801 | 815 | 800 | 815 | 147,100 |
2019/05/31 | 806 | 808 | 796 | 804 | 218,600 |
2019/05/30 | 836 | 840 | 806 | 810 | 355,800 |
2019/05/29 | 853 | 855 | 840 | 841 | 148,100 |
2019/05/28 | 835 | 859 | 832 | 859 | 311,600 |
2019/05/27 | 846 | 848 | 836 | 836 | 47,800 |
2019/05/24 | 822 | 844 | 818 | 842 | 206,100 |
2019/05/23 | 829 | 843 | 821 | 821 | 236,000 |
2019/05/22 | 851 | 858 | 826 | 835 | 330,600 |
2019/05/21 | 864 | 869 | 845 | 848 | 251,600 |
2019/05/20 | 875 | 898 | 875 | 879 | 479,200 |
2019/05/17 | 829 | 880 | 829 | 875 | 562,600 |
2019/05/16 | 811 | 818 | 802 | 814 | 237,700 |
2019/05/15 | 788 | 817 | 788 | 803 | 329,900 |
2019/05/14 | 766 | 788 | 762 | 786 | 342,800 |
2019/05/13 | 827 | 836 | 781 | 789 | 395,700 |
2019/05/10 | 830 | 851 | 828 | 833 | 183,700 |
2019/05/09 | 838 | 840 | 828 | 831 | 106,500 |
2019/05/08 | 845 | 848 | 836 | 841 | 150,500 |
2019/05/07 | 859 | 867 | 854 | 855 | 113,600 |
2019/04/26 | 877 | 877 | 850 | 855 | 281,100 |
2019/04/25 | 864 | 884 | 860 | 883 | 243,500 |
2019/04/24 | 853 | 868 | 853 | 859 | 112,900 |
2019/04/23 | 851 | 856 | 846 | 850 | 88,000 |
2019/04/22 | 844 | 852 | 841 | 850 | 77,300 |
2019/04/19 | 850 | 856 | 847 | 847 | 62,000 |
2019/04/18 | 851 | 855 | 844 | 848 | 149,100 |
2019/04/17 | 850 | 860 | 849 | 857 | 127,000 |
2019/04/16 | 852 | 856 | 847 | 850 | 74,200 |
2019/04/15 | 860 | 864 | 853 | 857 | 102,000 |
2019/04/12 | 845 | 852 | 844 | 850 | 78,400 |
2019/04/11 | 846 | 849 | 843 | 845 | 84,100 |
2019/04/10 | 848 | 860 | 842 | 851 | 139,300 |
2019/04/09 | 859 | 864 | 850 | 852 | 138,300 |
2019/04/08 | 864 | 865 | 853 | 854 | 108,300 |
2019/04/05 | 867 | 872 | 861 | 864 | 115,000 |
2019/04/04 | 858 | 873 | 857 | 864 | 100,100 |
2019/04/03 | 860 | 868 | 854 | 858 | 190,300 |
2019/04/02 | 872 | 874 | 853 | 854 | 137,600 |
2019/04/01 | 870 | 875 | 860 | 864 | 176,100 |
2019/03/29 | 875 | 875 | 853 | 859 | 171,500 |
2019/03/28 | 869 | 934 | 860 | 869 | 1,099,800 |
2019/03/27 | 871 | 879 | 866 | 879 | 165,500 |
2019/03/26 | 882 | 896 | 882 | 896 | 240,100 |
2019/03/25 | 872 | 894 | 868 | 877 | 346,300 |
2019/03/22 | 884 | 886 | 873 | 886 | 114,800 |
2019/03/20 | 860 | 884 | 860 | 879 | 163,000 |
2019/03/19 | 881 | 882 | 863 | 868 | 120,500 |
2019/03/18 | 860 | 881 | 859 | 880 | 153,100 |
2019/03/15 | 857 | 867 | 857 | 860 | 126,000 |
2019/03/14 | 868 | 869 | 853 | 854 | 122,100 |
2019/03/13 | 872 | 872 | 857 | 857 | 164,700 |
2019/03/12 | 869 | 877 | 866 | 869 | 147,100 |
2019/03/11 | 873 | 875 | 861 | 866 | 99,700 |
2019/03/08 | 876 | 882 | 868 | 871 | 170,600 |
2019/03/07 | 880 | 887 | 874 | 886 | 120,600 |
2019/03/06 | 889 | 889 | 873 | 880 | 230,800 |
2019/03/05 | 893 | 895 | 886 | 886 | 141,200 |
2019/03/04 | 903 | 903 | 893 | 898 | 98,100 |
2019/03/01 | 900 | 907 | 895 | 898 | 113,000 |
2019/02/28 | 898 | 905 | 893 | 900 | 119,900 |
2019/02/27 | 912 | 916 | 892 | 894 | 353,000 |
2019/02/26 | 907 | 912 | 903 | 906 | 65,600 |
2019/02/25 | 908 | 912 | 903 | 906 | 78,600 |
2019/02/22 | 901 | 908 | 900 | 901 | 96,300 |
2019/02/21 | 915 | 917 | 900 | 901 | 108,400 |
2019/02/20 | 901 | 914 | 901 | 907 | 187,100 |
2019/02/19 | 908 | 912 | 899 | 901 | 203,200 |
2019/02/18 | 920 | 922 | 906 | 908 | 138,600 |
2019/02/15 | 916 | 925 | 913 | 917 | 119,800 |
2019/02/14 | 928 | 941 | 925 | 928 | 216,600 |
2019/02/13 | 935 | 944 | 913 | 918 | 159,500 |
2019/02/12 | 910 | 934 | 910 | 931 | 135,500 |
2019/02/08 | 907 | 924 | 907 | 908 | 116,700 |
2019/02/07 | 944 | 949 | 917 | 922 | 168,800 |
2019/02/06 | 951 | 969 | 942 | 952 | 340,300 |
2019/02/05 | 945 | 951 | 929 | 934 | 299,000 |
2019/02/04 | 916 | 945 | 912 | 945 | 301,400 |
2019/02/01 | 935 | 949 | 915 | 916 | 358,300 |
2019/01/31 | 880 | 945 | 877 | 938 | 564,300 |
2019/01/30 | 884 | 884 | 864 | 866 | 170,200 |
2019/01/29 | 886 | 892 | 878 | 892 | 95,100 |
2019/01/28 | 889 | 894 | 882 | 885 | 60,500 |
2019/01/25 | 892 | 893 | 880 | 885 | 123,500 |
2019/01/24 | 869 | 890 | 864 | 889 | 157,700 |
2019/01/23 | 855 | 868 | 853 | 864 | 97,000 |
2019/01/22 | 856 | 869 | 856 | 867 | 95,700 |
2019/01/21 | 878 | 878 | 862 | 864 | 106,400 |
2019/01/18 | 880 | 886 | 872 | 874 | 128,500 |
2019/01/17 | 872 | 884 | 871 | 880 | 125,000 |
2019/01/16 | 878 | 879 | 867 | 870 | 137,700 |
2019/01/15 | 852 | 875 | 852 | 868 | 142,200 |
2019/01/11 | 850 | 865 | 839 | 855 | 181,900 |
2019/01/10 | 842 | 859 | 839 | 858 | 207,300 |
2019/01/09 | 827 | 846 | 823 | 841 | 282,700 |
2019/01/08 | 816 | 818 | 805 | 812 | 152,700 |
2019/01/07 | 795 | 811 | 790 | 809 | 149,600 |
2019/01/04 | 770 | 776 | 752 | 776 | 152,400 |