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 |
---|---|---|---|---|---|
2022/12/30 | 680 | 689 | 680 | 684 | 94,600 |
2022/12/29 | 671 | 680 | 670 | 680 | 87,200 |
2022/12/28 | 675 | 675 | 666 | 673 | 111,900 |
2022/12/27 | 669 | 679 | 669 | 676 | 157,600 |
2022/12/26 | 666 | 670 | 665 | 669 | 87,800 |
2022/12/23 | 660 | 666 | 659 | 666 | 67,500 |
2022/12/22 | 664 | 668 | 661 | 666 | 74,400 |
2022/12/21 | 658 | 666 | 657 | 658 | 86,200 |
2022/12/20 | 666 | 668 | 655 | 657 | 134,700 |
2022/12/19 | 660 | 667 | 659 | 667 | 78,300 |
2022/12/16 | 669 | 669 | 660 | 660 | 228,900 |
2022/12/15 | 669 | 673 | 668 | 672 | 72,400 |
2022/12/14 | 675 | 675 | 668 | 671 | 67,700 |
2022/12/13 | 672 | 676 | 671 | 671 | 74,400 |
2022/12/12 | 666 | 672 | 665 | 669 | 56,900 |
2022/12/09 | 663 | 670 | 663 | 669 | 68,300 |
2022/12/08 | 669 | 670 | 662 | 666 | 99,800 |
2022/12/07 | 668 | 670 | 662 | 669 | 108,000 |
2022/12/06 | 676 | 676 | 670 | 670 | 92,000 |
2022/12/05 | 674 | 674 | 671 | 671 | 50,500 |
2022/12/02 | 676 | 676 | 671 | 671 | 134,200 |
2022/12/01 | 680 | 681 | 677 | 677 | 66,800 |
2022/11/30 | 683 | 683 | 679 | 679 | 62,400 |
2022/11/29 | 689 | 690 | 683 | 684 | 62,900 |
2022/11/28 | 691 | 693 | 690 | 691 | 55,600 |
2022/11/25 | 698 | 698 | 689 | 689 | 48,900 |
2022/11/24 | 692 | 699 | 692 | 697 | 59,400 |
2022/11/22 | 686 | 692 | 685 | 687 | 72,900 |
2022/11/21 | 677 | 684 | 675 | 684 | 72,900 |
2022/11/18 | 677 | 678 | 673 | 677 | 81,800 |
2022/11/17 | 678 | 682 | 675 | 677 | 35,600 |
2022/11/16 | 674 | 678 | 671 | 678 | 80,600 |
2022/11/15 | 675 | 680 | 672 | 675 | 77,400 |
2022/11/14 | 689 | 689 | 677 | 677 | 93,600 |
2022/11/11 | 699 | 700 | 685 | 689 | 104,100 |
2022/11/10 | 687 | 697 | 687 | 690 | 100,300 |
2022/11/09 | 703 | 703 | 687 | 687 | 88,100 |
2022/11/08 | 695 | 708 | 695 | 700 | 105,500 |
2022/11/07 | 687 | 701 | 683 | 695 | 133,300 |
2022/11/04 | 685 | 690 | 678 | 682 | 180,800 |
2022/11/02 | 727 | 727 | 692 | 692 | 368,300 |
2022/11/01 | 673 | 735 | 666 | 735 | 916,000 |
2022/10/31 | 674 | 677 | 668 | 675 | 156,600 |
2022/10/28 | 678 | 680 | 672 | 674 | 331,100 |
2022/10/27 | 680 | 687 | 677 | 687 | 122,000 |
2022/10/26 | 678 | 686 | 674 | 680 | 123,300 |
2022/10/25 | 677 | 682 | 673 | 678 | 138,700 |
2022/10/24 | 683 | 687 | 674 | 678 | 150,200 |
2022/10/21 | 676 | 676 | 664 | 665 | 240,600 |
2022/10/20 | 673 | 688 | 671 | 688 | 216,500 |
2022/10/19 | 667 | 676 | 663 | 674 | 96,300 |
2022/10/18 | 665 | 669 | 662 | 666 | 66,200 |
2022/10/17 | 653 | 661 | 652 | 659 | 58,300 |
2022/10/14 | 655 | 663 | 650 | 659 | 112,500 |
2022/10/13 | 650 | 654 | 643 | 645 | 118,200 |
2022/10/12 | 661 | 661 | 650 | 652 | 148,500 |
2022/10/11 | 665 | 671 | 664 | 664 | 86,700 |
2022/10/07 | 666 | 674 | 666 | 670 | 49,900 |
2022/10/06 | 670 | 675 | 669 | 672 | 87,700 |
2022/10/05 | 675 | 676 | 665 | 665 | 68,100 |
2022/10/04 | 669 | 675 | 669 | 673 | 101,600 |
2022/10/03 | 664 | 664 | 653 | 662 | 98,700 |
2022/09/30 | 665 | 670 | 661 | 666 | 78,200 |
2022/09/29 | 670 | 675 | 668 | 670 | 92,900 |
2022/09/28 | 665 | 668 | 657 | 665 | 162,100 |
2022/09/27 | 667 | 675 | 665 | 665 | 99,500 |
2022/09/26 | 665 | 671 | 663 | 666 | 101,000 |
2022/09/22 | 665 | 673 | 663 | 669 | 74,400 |
2022/09/21 | 668 | 670 | 666 | 668 | 51,600 |
2022/09/20 | 666 | 676 | 663 | 676 | 90,200 |
2022/09/16 | 667 | 670 | 663 | 663 | 109,200 |
2022/09/15 | 677 | 677 | 668 | 670 | 52,400 |
2022/09/14 | 678 | 680 | 671 | 676 | 91,800 |
2022/09/13 | 677 | 678 | 673 | 678 | 69,700 |
2022/09/12 | 673 | 677 | 671 | 675 | 72,400 |
2022/09/09 | 667 | 671 | 666 | 668 | 74,300 |
2022/09/08 | 669 | 673 | 666 | 667 | 64,400 |
2022/09/07 | 665 | 665 | 658 | 665 | 128,700 |
2022/09/06 | 673 | 675 | 664 | 667 | 137,000 |
2022/09/05 | 673 | 675 | 670 | 675 | 74,100 |
2022/09/02 | 679 | 680 | 672 | 674 | 81,000 |
2022/09/01 | 677 | 681 | 673 | 679 | 107,700 |
2022/08/31 | 680 | 681 | 676 | 679 | 63,900 |
2022/08/30 | 679 | 684 | 677 | 680 | 101,200 |
2022/08/29 | 678 | 679 | 673 | 677 | 100,200 |
2022/08/26 | 686 | 688 | 683 | 683 | 46,900 |
2022/08/25 | 689 | 689 | 680 | 685 | 56,700 |
2022/08/24 | 688 | 689 | 683 | 687 | 56,600 |
2022/08/23 | 682 | 687 | 680 | 684 | 64,400 |
2022/08/22 | 681 | 687 | 680 | 683 | 48,200 |
2022/08/19 | 686 | 686 | 681 | 681 | 49,900 |
2022/08/18 | 680 | 683 | 677 | 683 | 41,400 |
2022/08/17 | 681 | 688 | 679 | 684 | 65,600 |
2022/08/16 | 671 | 679 | 671 | 677 | 54,700 |
2022/08/15 | 678 | 678 | 671 | 671 | 90,200 |
2022/08/12 | 674 | 682 | 674 | 678 | 89,000 |
2022/08/10 | 677 | 681 | 673 | 674 | 93,000 |
2022/08/09 | 690 | 690 | 680 | 680 | 69,800 |
2022/08/08 | 697 | 700 | 690 | 690 | 97,000 |
2022/08/05 | 682 | 698 | 682 | 697 | 104,800 |
2022/08/04 | 681 | 683 | 677 | 680 | 46,400 |
2022/08/03 | 686 | 686 | 677 | 678 | 68,700 |
2022/08/02 | 697 | 697 | 680 | 680 | 138,000 |
2022/08/01 | 690 | 700 | 687 | 700 | 139,400 |
2022/07/29 | 694 | 694 | 688 | 691 | 65,000 |
2022/07/28 | 695 | 696 | 686 | 694 | 79,200 |
2022/07/27 | 691 | 693 | 688 | 689 | 47,600 |
2022/07/26 | 698 | 698 | 692 | 692 | 70,200 |
2022/07/25 | 699 | 702 | 692 | 696 | 103,100 |
2022/07/22 | 698 | 699 | 695 | 696 | 66,900 |
2022/07/21 | 696 | 698 | 692 | 697 | 68,800 |
2022/07/20 | 688 | 695 | 686 | 695 | 116,100 |
2022/07/19 | 686 | 686 | 680 | 682 | 38,600 |
2022/07/15 | 687 | 688 | 680 | 681 | 56,400 |
2022/07/14 | 683 | 686 | 681 | 684 | 55,500 |
2022/07/13 | 679 | 684 | 679 | 684 | 55,900 |
2022/07/12 | 681 | 684 | 677 | 679 | 88,300 |
2022/07/11 | 687 | 689 | 679 | 689 | 97,000 |
2022/07/08 | 680 | 688 | 676 | 681 | 120,300 |
2022/07/07 | 686 | 687 | 679 | 681 | 82,600 |
2022/07/06 | 680 | 684 | 677 | 679 | 76,100 |
2022/07/05 | 676 | 681 | 674 | 677 | 96,900 |
2022/07/04 | 677 | 679 | 670 | 676 | 61,600 |
2022/07/01 | 672 | 678 | 666 | 669 | 123,200 |
2022/06/30 | 689 | 689 | 672 | 672 | 135,300 |
2022/06/29 | 680 | 689 | 677 | 689 | 142,500 |
2022/06/28 | 684 | 689 | 681 | 685 | 77,300 |
2022/06/27 | 684 | 686 | 679 | 684 | 79,700 |
2022/06/24 | 670 | 679 | 670 | 679 | 51,900 |
2022/06/23 | 663 | 672 | 663 | 669 | 51,400 |
2022/06/22 | 675 | 678 | 665 | 665 | 88,100 |
2022/06/21 | 671 | 702 | 668 | 676 | 255,700 |
2022/06/20 | 673 | 674 | 659 | 664 | 80,800 |
2022/06/17 | 661 | 670 | 659 | 668 | 116,400 |
2022/06/16 | 680 | 681 | 670 | 673 | 123,700 |
2022/06/15 | 680 | 684 | 667 | 668 | 190,900 |
2022/06/14 | 685 | 686 | 677 | 683 | 213,200 |
2022/06/13 | 695 | 696 | 689 | 692 | 162,500 |
2022/06/10 | 705 | 706 | 697 | 698 | 194,800 |
2022/06/09 | 707 | 716 | 706 | 710 | 114,600 |
2022/06/08 | 699 | 709 | 699 | 706 | 131,800 |
2022/06/07 | 707 | 707 | 696 | 696 | 254,900 |
2022/06/06 | 708 | 712 | 704 | 708 | 94,200 |
2022/06/03 | 718 | 718 | 708 | 709 | 94,000 |
2022/06/02 | 720 | 720 | 712 | 718 | 58,400 |
2022/06/01 | 714 | 720 | 709 | 719 | 91,100 |
2022/05/31 | 715 | 717 | 709 | 713 | 62,400 |
2022/05/30 | 709 | 719 | 704 | 719 | 210,500 |
2022/05/27 | 711 | 714 | 701 | 702 | 82,300 |
2022/05/26 | 703 | 713 | 703 | 707 | 69,200 |
2022/05/25 | 707 | 712 | 704 | 704 | 173,100 |
2022/05/24 | 720 | 722 | 709 | 709 | 124,900 |
2022/05/23 | 728 | 731 | 720 | 727 | 110,200 |
2022/05/20 | 713 | 721 | 713 | 720 | 81,900 |
2022/05/19 | 708 | 718 | 705 | 714 | 95,500 |
2022/05/18 | 721 | 723 | 714 | 718 | 83,200 |
2022/05/17 | 721 | 728 | 720 | 721 | 81,400 |
2022/05/16 | 733 | 741 | 712 | 713 | 107,900 |
2022/05/13 | 722 | 736 | 714 | 728 | 187,400 |
2022/05/12 | 748 | 748 | 730 | 731 | 129,700 |
2022/05/11 | 747 | 759 | 747 | 752 | 84,400 |
2022/05/10 | 760 | 760 | 744 | 753 | 95,500 |
2022/05/09 | 765 | 773 | 763 | 765 | 54,500 |
2022/05/06 | 772 | 774 | 760 | 771 | 68,700 |
2022/05/02 | 760 | 775 | 759 | 767 | 99,300 |
2022/04/28 | 760 | 766 | 752 | 766 | 135,000 |
2022/04/27 | 739 | 756 | 735 | 755 | 157,100 |
2022/04/26 | 743 | 753 | 740 | 750 | 67,000 |
2022/04/25 | 732 | 745 | 731 | 740 | 66,600 |
2022/04/22 | 742 | 745 | 732 | 740 | 80,600 |
2022/04/21 | 750 | 758 | 748 | 750 | 71,700 |
2022/04/20 | 749 | 751 | 746 | 748 | 66,300 |
2022/04/19 | 750 | 756 | 743 | 744 | 74,600 |
2022/04/18 | 757 | 758 | 747 | 752 | 65,700 |
2022/04/15 | 766 | 772 | 761 | 763 | 49,800 |
2022/04/14 | 777 | 778 | 770 | 772 | 74,200 |
2022/04/13 | 770 | 782 | 770 | 777 | 139,900 |
2022/04/12 | 757 | 770 | 756 | 766 | 121,700 |
2022/04/11 | 765 | 768 | 754 | 759 | 114,300 |
2022/04/08 | 765 | 768 | 754 | 760 | 111,300 |
2022/04/07 | 765 | 769 | 757 | 765 | 116,500 |
2022/04/06 | 765 | 775 | 758 | 773 | 186,900 |
2022/04/05 | 754 | 764 | 750 | 762 | 204,100 |
2022/04/04 | 747 | 753 | 746 | 750 | 252,700 |
2022/04/01 | 721 | 750 | 714 | 744 | 291,500 |
2022/03/31 | 718 | 729 | 717 | 722 | 172,000 |
2022/03/30 | 717 | 721 | 713 | 721 | 203,100 |
2022/03/29 | 740 | 751 | 739 | 751 | 246,900 |
2022/03/28 | 744 | 747 | 740 | 742 | 101,700 |
2022/03/25 | 752 | 754 | 742 | 743 | 131,900 |
2022/03/24 | 739 | 751 | 734 | 751 | 125,600 |
2022/03/23 | 740 | 750 | 740 | 746 | 149,000 |
2022/03/22 | 737 | 739 | 729 | 737 | 149,300 |
2022/03/18 | 730 | 742 | 727 | 730 | 293,500 |
2022/03/17 | 740 | 742 | 727 | 732 | 165,900 |
2022/03/16 | 728 | 735 | 722 | 732 | 177,200 |
2022/03/15 | 714 | 724 | 712 | 722 | 123,500 |
2022/03/14 | 700 | 713 | 700 | 708 | 116,800 |
2022/03/11 | 690 | 708 | 689 | 699 | 173,000 |
2022/03/10 | 693 | 700 | 688 | 697 | 223,200 |
2022/03/09 | 676 | 690 | 676 | 677 | 170,300 |
2022/03/08 | 683 | 690 | 673 | 676 | 219,300 |
2022/03/07 | 698 | 698 | 685 | 692 | 259,400 |
2022/03/04 | 716 | 717 | 703 | 704 | 209,800 |
2022/03/03 | 720 | 722 | 717 | 719 | 100,200 |
2022/03/02 | 726 | 733 | 718 | 718 | 147,200 |
2022/03/01 | 722 | 732 | 722 | 731 | 103,500 |
2022/02/28 | 719 | 724 | 717 | 721 | 125,100 |
2022/02/25 | 717 | 723 | 713 | 720 | 86,600 |
2022/02/24 | 720 | 722 | 705 | 710 | 173,200 |
2022/02/22 | 731 | 737 | 721 | 721 | 125,000 |
2022/02/21 | 725 | 734 | 721 | 734 | 73,700 |
2022/02/18 | 726 | 732 | 722 | 728 | 56,500 |
2022/02/17 | 732 | 736 | 726 | 726 | 81,100 |
2022/02/16 | 738 | 738 | 730 | 734 | 68,300 |
2022/02/15 | 728 | 738 | 723 | 727 | 127,600 |
2022/02/14 | 720 | 729 | 718 | 723 | 84,000 |
2022/02/10 | 723 | 724 | 720 | 723 | 66,200 |
2022/02/09 | 724 | 725 | 718 | 719 | 58,200 |
2022/02/08 | 722 | 726 | 717 | 719 | 162,300 |
2022/02/07 | 730 | 730 | 718 | 724 | 122,200 |
2022/02/04 | 730 | 736 | 728 | 733 | 124,400 |
2022/02/03 | 735 | 740 | 731 | 734 | 135,800 |
2022/02/02 | 727 | 741 | 724 | 741 | 192,500 |
2022/02/01 | 710 | 736 | 708 | 715 | 359,600 |
2022/01/31 | 726 | 744 | 721 | 739 | 250,100 |
2022/01/28 | 726 | 729 | 714 | 715 | 122,800 |
2022/01/27 | 731 | 735 | 711 | 717 | 169,000 |
2022/01/26 | 727 | 735 | 727 | 730 | 71,100 |
2022/01/25 | 736 | 745 | 717 | 726 | 230,800 |
2022/01/24 | 731 | 753 | 724 | 747 | 404,000 |
2022/01/21 | 719 | 737 | 716 | 735 | 173,500 |
2022/01/20 | 716 | 727 | 713 | 727 | 121,200 |
2022/01/19 | 715 | 721 | 713 | 715 | 185,800 |
2022/01/18 | 726 | 728 | 719 | 725 | 176,500 |
2022/01/17 | 726 | 729 | 722 | 725 | 56,200 |
2022/01/14 | 725 | 725 | 714 | 724 | 173,000 |
2022/01/13 | 736 | 739 | 730 | 732 | 71,600 |
2022/01/12 | 725 | 739 | 725 | 736 | 78,100 |
2022/01/11 | 721 | 724 | 718 | 723 | 91,200 |
2022/01/07 | 725 | 732 | 718 | 721 | 87,900 |
2022/01/06 | 735 | 736 | 722 | 723 | 103,000 |
2022/01/05 | 740 | 742 | 735 | 739 | 77,400 |
2022/01/04 | 732 | 743 | 731 | 739 | 90,300 |