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
2020/12/30 868 891 864 885 198,200
2020/12/29 868 884 867 883 186,400
2020/12/28 890 892 859 868 339,000
2020/12/25 893 895 880 892 193,600
2020/12/24 888 905 885 893 268,400
2020/12/23 897 905 885 897 367,400
2020/12/22 918 920 871 877 547,400
2020/12/21 913 935 913 923 424,800
2020/12/18 894 921 894 906 591,500
2020/12/17 894 900 886 892 346,900
2020/12/16 866 894 856 887 322,800
2020/12/15 885 908 858 864 499,500
2020/12/14 843 877 843 871 321,800
2020/12/11 840 850 838 850 256,400
2020/12/10 823 848 818 846 364,300
2020/12/09 834 848 820 824 510,700
2020/12/08 820 840 815 840 538,200
2020/12/07 870 872 816 827 1,112,300
2020/12/04 898 901 875 884 505,800
2020/12/03 902 919 895 909 403,700
2020/12/02 902 915 890 897 573,200
2020/12/01 908 933 882 917 684,400
2020/11/30 950 950 904 907 1,306,500
2020/11/27 950 952 914 952 1,445,300
2020/11/26 890 977 890 965 2,352,000
2020/11/25 858 873 848 866 656,200
2020/11/24 873 889 859 861 995,800
2020/11/20 839 842 819 835 443,000
2020/11/19 836 844 817 824 621,300
2020/11/18 835 850 804 841 860,000
2020/11/17 889 900 816 820 1,732,900
2020/11/16 940 942 822 875 3,853,600
2020/11/13 774 794 749 792 547,000
2020/11/12 740 752 735 744 217,700
2020/11/11 748 749 737 739 146,900
2020/11/10 769 769 737 740 231,500
2020/11/09 755 762 724 761 380,400
2020/11/06 774 774 758 759 184,000
2020/11/05 772 775 757 775 234,600
2020/11/04 779 780 748 765 263,800
2020/11/02 790 830 773 774 476,400
2020/10/30 790 791 774 780 137,200
2020/10/29 770 788 765 787 84,700
2020/10/28 770 795 759 782 215,100
2020/10/27 764 770 749 770 85,200
2020/10/26 779 784 766 767 99,200
2020/10/23 775 779 760 774 139,700
2020/10/22 785 785 772 778 124,600
2020/10/21 789 799 787 787 54,200
2020/10/20 790 801 788 793 118,900
2020/10/19 789 797 780 795 80,700
2020/10/16 787 787 773 778 128,200
2020/10/15 796 800 783 790 100,800
2020/10/14 793 796 788 793 82,900
2020/10/13 800 802 795 800 90,200
2020/10/12 804 804 792 798 55,100
2020/10/09 814 814 792 797 253,800
2020/10/08 800 819 792 816 339,500
2020/10/07 795 801 794 796 86,600
2020/10/06 807 807 797 802 103,400
2020/10/05 795 801 791 801 91,500
2020/10/02 808 810 782 786 215,500
2020/09/30 819 830 800 800 181,000
2020/09/29 823 825 807 814 174,400
2020/09/28 810 821 803 820 187,200
2020/09/25 800 810 792 810 175,400
2020/09/24 806 806 785 788 159,800
2020/09/23 818 826 805 806 209,000
2020/09/18 806 814 804 810 234,700
2020/09/17 805 805 796 802 101,300
2020/09/16 785 804 781 802 212,000
2020/09/15 790 791 777 779 85,800
2020/09/14 781 792 778 791 123,900
2020/09/11 776 786 771 781 97,000
2020/09/10 772 781 767 776 92,300
2020/09/09 766 773 757 763 188,400
2020/09/08 779 782 768 780 169,300
2020/09/07 792 794 775 779 206,300
2020/09/04 790 806 786 799 135,700
2020/09/03 812 821 801 801 150,500
2020/09/02 816 822 811 818 150,400
2020/09/01 795 818 792 816 240,200
2020/08/31 793 800 790 792 140,600
2020/08/28 808 808 774 782 302,500
2020/08/27 821 826 801 805 202,400
2020/08/26 809 814 801 813 75,100
2020/08/25 818 818 804 804 134,100
2020/08/24 807 809 790 809 179,300
2020/08/21 803 823 799 810 214,400
2020/08/20 802 817 794 794 227,400
2020/08/19 787 802 784 800 173,500
2020/08/18 780 791 773 786 238,000
2020/08/17 807 807 780 785 304,000
2020/08/14 815 835 807 814 291,600
2020/08/13 810 815 795 806 252,000
2020/08/12 789 827 788 808 494,300
2020/08/11 788 793 774 777 412,900
2020/08/07 777 798 767 788 690,100
2020/08/06 787 794 775 777 295,800
2020/08/05 768 799 767 792 593,600
2020/08/04 730 775 730 765 819,500
2020/08/03 705 745 705 745 571,600
2020/07/31 654 667 638 645 256,500
2020/07/30 665 666 657 663 133,900
2020/07/29 670 676 657 664 158,900
2020/07/28 679 681 668 670 145,100
2020/07/27 678 682 669 680 180,100
2020/07/22 684 693 681 682 193,900
2020/07/21 685 700 685 692 227,300
2020/07/20 670 683 661 683 199,900
2020/07/17 679 683 666 670 200,400
2020/07/16 696 707 683 683 114,400
2020/07/15 681 703 681 699 305,000
2020/07/14 695 701 672 672 367,000
2020/07/13 693 708 693 708 148,700
2020/07/10 685 696 685 695 268,300
2020/07/09 703 719 692 692 301,700
2020/07/08 687 705 682 700 318,800
2020/07/07 693 696 666 688 407,900
2020/07/06 694 707 694 698 155,200
2020/07/03 687 696 683 694 146,200
2020/07/02 694 702 679 686 374,300
2020/07/01 702 716 696 696 284,200
2020/06/30 713 719 697 702 248,500
2020/06/29 722 725 701 705 419,700
2020/06/26 741 754 723 731 494,000
2020/06/25 749 763 738 740 515,400
2020/06/24 757 762 736 744 465,400
2020/06/23 740 769 739 766 546,600
2020/06/22 742 753 733 733 371,300
2020/06/19 760 772 747 750 559,400
2020/06/18 753 758 725 751 521,700
2020/06/17 710 766 708 739 1,204,400
2020/06/16 711 718 695 703 597,600
2020/06/15 718 739 688 690 1,125,000
2020/06/12 691 722 689 718 743,200
2020/06/11 763 768 716 727 1,364,600
2020/06/10 774 785 757 772 871,700
2020/06/09 747 776 716 774 1,352,500
2020/06/08 740 762 736 742 627,600
2020/06/05 733 741 724 736 527,000
2020/06/04 719 756 711 741 985,500
2020/06/03 745 745 702 714 756,400
2020/06/02 749 749 726 734 672,700
2020/06/01 775 780 746 753 781,700
2020/05/29 763 805 753 780 1,767,400
2020/05/28 842 875 751 779 6,358,500
2020/05/27 782 782 782 782 109,800
2020/05/26 682 682 682 682 55,300
2020/05/25 580 585 574 582 90,600
2020/05/22 570 574 567 570 85,500
2020/05/21 577 577 568 573 78,900
2020/05/20 578 580 573 577 89,200
2020/05/19 569 573 563 573 119,600
2020/05/18 559 564 556 559 78,200
2020/05/15 563 566 552 560 97,000
2020/05/14 572 575 560 560 126,400
2020/05/13 561 585 561 579 201,800
2020/05/12 586 591 574 588 175,800
2020/05/11 560 583 560 582 135,800
2020/05/08 565 567 553 557 109,800
2020/05/07 547 564 547 560 223,900
2020/05/01 537 551 537 550 255,900
2020/04/30 545 548 540 540 173,900
2020/04/28 525 536 519 532 194,600
2020/04/27 526 530 520 522 143,200
2020/04/24 523 527 517 525 164,000
2020/04/23 518 523 516 523 120,500
2020/04/22 516 520 513 518 176,400
2020/04/21 531 533 519 522 152,200
2020/04/20 532 541 528 537 120,500
2020/04/17 541 547 531 534 247,700
2020/04/16 524 542 524 541 202,400
2020/04/15 532 535 521 525 250,300
2020/04/14 513 537 513 533 190,300
2020/04/13 516 521 508 513 150,900
2020/04/10 530 530 510 521 140,000
2020/04/09 521 526 514 525 152,900
2020/04/08 524 525 506 520 207,100
2020/04/07 526 529 510 525 204,700
2020/04/06 496 517 493 513 173,600
2020/04/03 504 512 491 496 148,000
2020/04/02 507 516 502 507 177,800
2020/04/01 532 537 515 517 163,500
2020/03/31 544 550 529 534 204,200
2020/03/30 534 547 530 547 331,500
2020/03/27 575 584 555 580 629,200
2020/03/26 556 573 551 567 336,900
2020/03/25 575 576 552 565 349,800
2020/03/24 528 547 526 547 336,500
2020/03/23 479 514 479 509 403,000
2020/03/19 494 509 468 472 533,200
2020/03/18 503 523 491 491 419,800
2020/03/17 460 494 454 491 390,300
2020/03/16 480 489 468 469 333,200
2020/03/13 457 478 446 464 541,900
2020/03/12 515 524 497 507 372,600
2020/03/11 533 552 527 528 290,900
2020/03/10 502 538 486 532 481,800
2020/03/09 567 571 531 536 608,800
2020/03/06 600 600 583 584 276,800
2020/03/05 618 621 600 604 466,900
2020/03/04 603 619 603 613 151,700
2020/03/03 640 643 609 610 401,700
2020/03/02 599 634 599 630 647,900
2020/02/28 629 640 611 613 566,600
2020/02/27 665 674 647 649 356,700
2020/02/26 658 670 655 666 362,800
2020/02/25 650 670 650 658 269,000
2020/02/21 672 681 672 675 116,600
2020/02/20 678 682 671 672 174,400
2020/02/19 664 681 664 676 108,300
2020/02/18 675 675 665 666 195,100
2020/02/17 686 686 675 675 159,800
2020/02/14 695 696 686 690 141,800
2020/02/13 698 699 690 698 123,600
2020/02/12 702 702 698 698 123,300
2020/02/10 707 709 700 702 144,800
2020/02/07 711 711 703 709 118,700
2020/02/06 700 711 699 705 183,900
2020/02/05 704 704 694 700 171,900
2020/02/04 696 703 695 695 193,500
2020/02/03 680 704 673 696 319,500
2020/01/31 701 704 696 698 157,100
2020/01/30 701 705 691 696 171,700
2020/01/29 704 706 703 705 118,800
2020/01/28 697 705 690 701 257,500
2020/01/27 711 711 701 701 264,600
2020/01/24 722 723 715 715 136,000
2020/01/23 725 725 717 719 172,700
2020/01/22 735 737 724 727 182,800
2020/01/21 729 732 726 730 193,600
2020/01/20 720 729 720 724 91,900
2020/01/17 719 721 716 721 124,300
2020/01/16 713 720 713 717 127,400
2020/01/15 726 726 715 717 138,600
2020/01/14 723 725 718 723 138,900
2020/01/10 727 728 722 725 125,900
2020/01/09 719 728 719 722 126,600
2020/01/08 720 720 706 714 280,500
2020/01/07 715 728 715 724 128,700
2020/01/06 720 720 715 716 161,900

このページの先頭へ