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
2021/12/30 726 731 724 731 37,500
2021/12/29 726 737 723 735 95,800
2021/12/28 724 727 720 724 116,500
2021/12/27 725 728 717 720 80,900
2021/12/24 735 735 721 722 52,200
2021/12/23 733 737 730 730 89,700
2021/12/22 716 730 716 730 161,300
2021/12/21 717 719 708 714 139,900
2021/12/20 722 724 706 707 163,500
2021/12/17 726 730 721 727 113,000
2021/12/16 737 737 725 728 162,200
2021/12/15 722 739 722 731 109,100
2021/12/14 733 741 724 726 127,000
2021/12/13 753 756 736 739 105,900
2021/12/10 741 752 735 745 142,100
2021/12/09 739 745 736 739 79,500
2021/12/08 740 743 736 739 103,500
2021/12/07 725 737 721 736 184,900
2021/12/06 715 727 713 718 176,100
2021/12/03 717 721 713 717 128,200
2021/12/02 712 723 710 716 144,100
2021/12/01 709 728 701 724 210,000
2021/11/30 715 727 702 716 1,339,200
2021/11/29 708 730 705 711 305,800
2021/11/26 746 746 718 723 273,900
2021/11/25 753 758 746 756 182,600
2021/11/24 748 749 740 745 189,300
2021/11/22 752 757 740 755 214,100
2021/11/19 749 761 746 758 264,700
2021/11/18 763 764 741 748 229,800
2021/11/17 765 778 761 771 235,100
2021/11/16 758 763 756 761 132,600
2021/11/15 745 757 740 755 212,700
2021/11/12 750 759 729 738 425,000
2021/11/11 765 766 753 755 136,200
2021/11/10 759 773 759 768 144,000
2021/11/09 775 775 757 758 178,700
2021/11/08 783 784 771 779 115,600
2021/11/05 786 788 775 780 227,500
2021/11/04 760 789 755 784 568,100
2021/11/02 749 749 735 742 214,800
2021/11/01 735 754 730 748 387,400
2021/10/29 719 722 716 722 82,300
2021/10/28 713 721 705 720 94,200
2021/10/27 714 720 708 711 99,100
2021/10/26 714 719 705 714 75,100
2021/10/25 718 718 704 706 79,200
2021/10/22 726 729 716 720 132,400
2021/10/21 733 733 720 727 152,900
2021/10/20 727 732 724 730 126,500
2021/10/19 718 727 717 724 130,200
2021/10/18 713 723 712 719 177,200
2021/10/15 702 715 698 715 190,000
2021/10/14 694 705 694 701 109,200
2021/10/13 701 702 693 699 116,200
2021/10/12 708 709 698 699 188,600
2021/10/11 707 716 704 716 129,100
2021/10/08 703 712 701 709 166,000
2021/10/07 702 707 701 703 101,100
2021/10/06 701 711 698 710 170,300
2021/10/05 705 712 696 696 218,200
2021/10/04 706 708 701 708 138,000
2021/10/01 708 708 694 696 246,200
2021/09/30 708 712 704 708 123,800
2021/09/29 706 709 697 701 202,600
2021/09/28 714 718 708 718 134,900
2021/09/27 715 719 711 714 138,300
2021/09/24 708 711 705 711 112,000
2021/09/22 702 708 697 698 162,500
2021/09/21 702 707 698 701 172,800
2021/09/17 710 717 706 717 183,500
2021/09/16 711 711 702 707 116,600
2021/09/15 715 715 705 711 146,100
2021/09/14 718 719 711 717 117,300
2021/09/13 711 718 708 718 133,900
2021/09/10 703 710 702 710 126,700
2021/09/09 706 710 702 703 139,500
2021/09/08 710 710 701 707 158,200
2021/09/07 715 716 707 707 161,600
2021/09/06 715 717 709 713 120,200
2021/09/03 699 707 695 707 134,600
2021/09/02 700 701 694 696 115,600
2021/09/01 694 699 691 699 97,100
2021/08/31 686 693 685 689 117,000
2021/08/30 684 687 679 685 146,600
2021/08/27 683 686 680 684 62,200
2021/08/26 686 688 682 685 68,000
2021/08/25 685 689 680 684 111,400
2021/08/24 675 685 675 685 99,100
2021/08/23 676 680 670 670 76,400
2021/08/20 670 677 666 669 127,000
2021/08/19 675 679 668 668 128,800
2021/08/18 677 682 669 677 250,300
2021/08/17 687 696 678 679 184,800
2021/08/16 692 693 678 681 259,400
2021/08/13 698 698 686 689 172,300
2021/08/12 698 701 689 691 138,300
2021/08/11 703 706 692 692 183,600
2021/08/10 697 709 697 703 134,000
2021/08/06 682 700 682 699 221,200
2021/08/05 694 703 687 689 250,600
2021/08/04 706 710 695 700 242,700
2021/08/03 727 738 710 710 239,200
2021/08/02 750 750 727 728 373,900
2021/07/30 751 758 732 736 349,600
2021/07/29 752 756 750 756 85,400
2021/07/28 755 757 749 752 204,800
2021/07/27 763 763 753 755 112,900
2021/07/26 767 769 758 761 89,700
2021/07/21 759 765 752 752 81,900
2021/07/20 756 762 749 752 177,600
2021/07/19 760 765 756 760 207,900
2021/07/16 761 772 761 763 93,900
2021/07/15 770 778 760 764 138,400
2021/07/14 771 777 767 773 114,900
2021/07/13 769 781 768 775 145,500
2021/07/12 771 777 766 767 131,500
2021/07/09 756 768 747 766 257,300
2021/07/08 779 782 764 764 217,500
2021/07/07 784 789 778 780 98,700
2021/07/06 786 792 782 784 96,600
2021/07/05 789 798 783 783 137,200
2021/07/02 789 796 785 790 114,200
2021/07/01 795 795 784 789 71,600
2021/06/30 795 804 786 790 149,700
2021/06/29 789 793 783 791 110,500
2021/06/28 788 796 787 794 112,300
2021/06/25 785 794 784 787 208,000
2021/06/24 767 793 762 786 288,800
2021/06/23 767 767 751 752 252,900
2021/06/22 760 768 756 761 140,500
2021/06/21 758 761 751 752 176,800
2021/06/18 788 789 769 769 246,700
2021/06/17 792 797 786 786 110,100
2021/06/16 790 799 788 796 236,700
2021/06/15 795 802 792 797 104,500
2021/06/14 796 799 789 794 98,900
2021/06/11 800 800 788 790 118,700
2021/06/10 794 796 789 793 93,100
2021/06/09 804 804 793 793 123,300
2021/06/08 793 803 792 800 118,800
2021/06/07 783 793 780 790 171,300
2021/06/04 778 786 774 775 206,400
2021/06/03 794 795 781 782 232,000
2021/06/02 808 810 796 798 203,500
2021/06/01 815 822 809 815 134,500
2021/05/31 823 824 807 810 149,100
2021/05/28 823 830 817 819 159,000
2021/05/27 829 831 812 812 165,000
2021/05/26 826 838 826 833 135,800
2021/05/25 835 838 823 824 190,800
2021/05/24 830 836 824 834 145,600
2021/05/21 839 845 831 833 205,500
2021/05/20 829 841 823 836 229,000
2021/05/19 808 830 806 829 369,300
2021/05/18 786 816 785 813 263,100
2021/05/17 810 810 769 785 566,100
2021/05/14 789 810 789 806 256,300
2021/05/13 787 810 781 785 569,500
2021/05/12 813 813 782 798 557,800
2021/05/11 818 821 800 803 376,100
2021/05/10 821 826 812 821 157,100
2021/05/07 825 828 820 821 221,100
2021/05/06 832 838 827 827 163,400
2021/04/30 825 842 822 839 238,200
2021/04/28 830 835 821 831 227,700
2021/04/27 841 844 830 830 166,800
2021/04/26 847 859 827 841 350,900
2021/04/23 836 852 829 836 240,600
2021/04/22 847 855 842 844 192,200
2021/04/21 866 868 831 841 599,500
2021/04/20 878 889 873 880 236,400
2021/04/19 886 893 883 890 106,200
2021/04/16 883 896 882 889 169,800
2021/04/15 885 889 877 879 218,700
2021/04/14 888 895 883 892 138,200
2021/04/13 890 898 884 891 195,100
2021/04/12 906 907 890 890 220,400
2021/04/09 900 916 898 907 317,100
2021/04/08 887 893 877 892 195,600
2021/04/07 876 905 872 899 436,000
2021/04/06 892 895 872 873 158,500
2021/04/05 888 894 882 891 140,700
2021/04/02 870 888 868 886 225,000
2021/04/01 862 875 860 866 227,300
2021/03/31 870 872 858 861 246,700
2021/03/30 873 879 865 875 381,300
2021/03/29 910 915 892 899 673,400
2021/03/26 902 910 901 905 387,600
2021/03/25 889 912 888 903 504,400
2021/03/24 915 915 874 874 548,600
2021/03/23 911 915 886 886 374,800
2021/03/22 900 914 892 911 368,500
2021/03/19 884 900 880 900 304,900
2021/03/18 894 896 882 890 203,600
2021/03/17 876 886 868 886 152,100
2021/03/16 871 887 870 880 294,200
2021/03/15 860 866 854 863 311,100
2021/03/12 854 863 846 860 220,100
2021/03/11 836 849 833 846 223,100
2021/03/10 846 848 833 840 317,800
2021/03/09 825 838 811 836 512,800
2021/03/08 844 850 830 837 283,500
2021/03/05 838 840 808 829 618,400
2021/03/04 855 855 832 850 497,200
2021/03/03 870 880 865 869 298,000
2021/03/02 891 898 864 873 323,000
2021/03/01 869 882 866 882 348,400
2021/02/26 873 890 870 870 420,600
2021/02/25 924 924 895 895 322,300
2021/02/24 945 947 908 912 418,500
2021/02/22 945 955 937 947 286,000
2021/02/19 941 952 922 927 337,200
2021/02/18 962 965 941 942 358,300
2021/02/17 948 968 942 962 483,800
2021/02/16 949 962 945 948 425,300
2021/02/15 958 959 942 949 421,600
2021/02/12 943 958 934 943 313,300
2021/02/10 925 940 912 937 323,300
2021/02/09 905 926 905 925 403,500
2021/02/08 892 910 891 901 427,100
2021/02/05 860 888 851 887 579,400
2021/02/04 855 871 847 855 878,300
2021/02/03 855 862 840 854 720,200
2021/02/02 871 876 841 854 1,387,900
2021/02/01 890 897 861 886 1,329,700
2021/01/29 964 970 945 956 426,100
2021/01/28 947 962 935 955 431,400
2021/01/27 986 986 957 960 234,400
2021/01/26 986 997 968 971 371,800
2021/01/25 977 1,007 973 1,002 619,000
2021/01/22 950 967 945 959 278,000
2021/01/21 961 968 952 954 232,800
2021/01/20 940 962 940 952 270,600
2021/01/19 937 955 930 942 277,300
2021/01/18 931 936 923 930 181,800
2021/01/15 942 950 930 940 302,300
2021/01/14 958 972 934 944 472,900
2021/01/13 941 975 938 954 587,100
2021/01/12 925 948 918 940 658,800
2021/01/08 892 911 889 911 281,500
2021/01/07 889 902 882 884 165,400
2021/01/06 876 892 874 882 231,200
2021/01/05 877 884 872 880 126,900
2021/01/04 878 894 863 880 273,000

このページの先頭へ