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 |
---|---|---|---|---|---|
2023/12/29 | 710 | 714 | 704 | 713 | 102,600 |
2023/12/28 | 705 | 707 | 700 | 707 | 107,100 |
2023/12/27 | 697 | 703 | 695 | 702 | 134,400 |
2023/12/26 | 691 | 699 | 691 | 694 | 96,900 |
2023/12/25 | 696 | 696 | 690 | 694 | 98,600 |
2023/12/22 | 695 | 697 | 689 | 692 | 89,900 |
2023/12/21 | 690 | 695 | 689 | 694 | 55,000 |
2023/12/20 | 692 | 696 | 690 | 692 | 96,400 |
2023/12/19 | 686 | 690 | 684 | 690 | 97,400 |
2023/12/18 | 686 | 687 | 681 | 686 | 147,500 |
2023/12/15 | 690 | 690 | 685 | 688 | 88,400 |
2023/12/14 | 691 | 693 | 690 | 692 | 91,400 |
2023/12/13 | 691 | 692 | 685 | 686 | 56,500 |
2023/12/12 | 690 | 693 | 688 | 691 | 48,100 |
2023/12/11 | 688 | 691 | 688 | 689 | 32,900 |
2023/12/08 | 689 | 690 | 685 | 686 | 113,400 |
2023/12/07 | 694 | 695 | 691 | 692 | 52,000 |
2023/12/06 | 692 | 697 | 691 | 697 | 72,100 |
2023/12/05 | 696 | 698 | 690 | 690 | 60,900 |
2023/12/04 | 693 | 698 | 691 | 697 | 56,000 |
2023/12/01 | 699 | 700 | 692 | 693 | 69,100 |
2023/11/30 | 693 | 699 | 693 | 697 | 88,100 |
2023/11/29 | 689 | 695 | 689 | 692 | 107,200 |
2023/11/28 | 692 | 692 | 687 | 690 | 42,200 |
2023/11/27 | 692 | 695 | 688 | 690 | 50,200 |
2023/11/24 | 689 | 692 | 687 | 689 | 63,100 |
2023/11/22 | 687 | 690 | 686 | 688 | 29,500 |
2023/11/21 | 688 | 688 | 684 | 688 | 36,300 |
2023/11/20 | 690 | 693 | 686 | 686 | 56,000 |
2023/11/17 | 691 | 691 | 689 | 691 | 36,100 |
2023/11/16 | 693 | 694 | 686 | 686 | 78,300 |
2023/11/15 | 699 | 699 | 691 | 692 | 46,900 |
2023/11/14 | 694 | 695 | 688 | 694 | 54,100 |
2023/11/13 | 689 | 693 | 686 | 690 | 80,100 |
2023/11/10 | 683 | 687 | 682 | 686 | 65,400 |
2023/11/09 | 678 | 688 | 678 | 688 | 84,600 |
2023/11/08 | 684 | 684 | 670 | 670 | 286,500 |
2023/11/07 | 685 | 689 | 682 | 683 | 60,400 |
2023/11/06 | 693 | 693 | 684 | 685 | 86,200 |
2023/11/02 | 689 | 689 | 681 | 685 | 61,300 |
2023/11/01 | 683 | 694 | 682 | 685 | 125,100 |
2023/10/31 | 681 | 692 | 679 | 692 | 119,200 |
2023/10/30 | 689 | 689 | 676 | 681 | 148,100 |
2023/10/27 | 683 | 691 | 683 | 690 | 39,900 |
2023/10/26 | 687 | 689 | 681 | 683 | 58,400 |
2023/10/25 | 689 | 692 | 686 | 689 | 60,100 |
2023/10/24 | 686 | 691 | 676 | 689 | 73,800 |
2023/10/23 | 681 | 692 | 681 | 683 | 78,900 |
2023/10/20 | 685 | 688 | 682 | 685 | 43,500 |
2023/10/19 | 684 | 692 | 680 | 685 | 140,300 |
2023/10/18 | 689 | 690 | 683 | 688 | 43,600 |
2023/10/17 | 690 | 693 | 685 | 685 | 72,500 |
2023/10/16 | 690 | 692 | 682 | 686 | 149,900 |
2023/10/13 | 701 | 701 | 689 | 691 | 83,300 |
2023/10/12 | 698 | 703 | 696 | 701 | 73,900 |
2023/10/11 | 706 | 706 | 698 | 699 | 90,100 |
2023/10/10 | 707 | 708 | 700 | 706 | 126,600 |
2023/10/06 | 697 | 707 | 697 | 702 | 71,400 |
2023/10/05 | 688 | 702 | 688 | 700 | 123,800 |
2023/10/04 | 700 | 700 | 686 | 688 | 248,700 |
2023/10/03 | 712 | 712 | 704 | 704 | 102,000 |
2023/10/02 | 714 | 722 | 711 | 711 | 83,200 |
2023/09/29 | 721 | 721 | 709 | 713 | 58,800 |
2023/09/28 | 726 | 728 | 716 | 721 | 87,500 |
2023/09/27 | 720 | 727 | 717 | 726 | 95,800 |
2023/09/26 | 727 | 727 | 720 | 720 | 56,200 |
2023/09/25 | 723 | 729 | 723 | 727 | 98,100 |
2023/09/22 | 703 | 723 | 700 | 722 | 144,600 |
2023/09/21 | 723 | 725 | 709 | 712 | 244,900 |
2023/09/20 | 732 | 733 | 720 | 721 | 196,800 |
2023/09/19 | 707 | 732 | 706 | 731 | 327,200 |
2023/09/15 | 695 | 705 | 691 | 705 | 154,600 |
2023/09/14 | 698 | 698 | 693 | 693 | 43,100 |
2023/09/13 | 696 | 697 | 695 | 695 | 67,300 |
2023/09/12 | 693 | 695 | 692 | 695 | 27,300 |
2023/09/11 | 690 | 691 | 687 | 691 | 38,800 |
2023/09/08 | 689 | 693 | 688 | 689 | 77,400 |
2023/09/07 | 695 | 697 | 690 | 690 | 104,800 |
2023/09/06 | 697 | 697 | 693 | 695 | 59,700 |
2023/09/05 | 697 | 697 | 692 | 696 | 44,000 |
2023/09/04 | 690 | 696 | 687 | 696 | 92,800 |
2023/09/01 | 688 | 689 | 685 | 689 | 61,400 |
2023/08/31 | 687 | 689 | 684 | 686 | 46,400 |
2023/08/30 | 687 | 687 | 684 | 687 | 40,800 |
2023/08/29 | 684 | 686 | 682 | 684 | 31,200 |
2023/08/28 | 687 | 688 | 679 | 683 | 128,000 |
2023/08/25 | 687 | 687 | 681 | 685 | 76,100 |
2023/08/24 | 685 | 690 | 685 | 688 | 123,500 |
2023/08/23 | 677 | 683 | 675 | 682 | 101,200 |
2023/08/22 | 676 | 678 | 673 | 677 | 36,500 |
2023/08/21 | 672 | 676 | 672 | 672 | 62,200 |
2023/08/18 | 673 | 673 | 668 | 671 | 66,500 |
2023/08/17 | 677 | 677 | 668 | 672 | 106,200 |
2023/08/16 | 680 | 680 | 675 | 676 | 91,600 |
2023/08/15 | 684 | 685 | 677 | 682 | 69,700 |
2023/08/14 | 682 | 685 | 680 | 684 | 54,200 |
2023/08/10 | 676 | 682 | 673 | 681 | 72,900 |
2023/08/09 | 681 | 681 | 674 | 675 | 94,100 |
2023/08/08 | 685 | 685 | 680 | 681 | 64,300 |
2023/08/07 | 678 | 682 | 678 | 682 | 76,100 |
2023/08/04 | 676 | 680 | 674 | 678 | 81,100 |
2023/08/03 | 680 | 680 | 674 | 676 | 136,700 |
2023/08/02 | 691 | 691 | 680 | 682 | 148,600 |
2023/08/01 | 690 | 698 | 685 | 691 | 225,400 |
2023/07/31 | 707 | 708 | 700 | 703 | 131,300 |
2023/07/28 | 697 | 705 | 696 | 702 | 164,900 |
2023/07/27 | 696 | 702 | 694 | 701 | 127,500 |
2023/07/26 | 688 | 695 | 685 | 695 | 195,000 |
2023/07/25 | 683 | 684 | 682 | 682 | 52,500 |
2023/07/24 | 682 | 683 | 680 | 682 | 98,100 |
2023/07/21 | 675 | 678 | 674 | 676 | 65,400 |
2023/07/20 | 677 | 678 | 674 | 675 | 43,000 |
2023/07/19 | 679 | 679 | 675 | 678 | 60,400 |
2023/07/18 | 676 | 678 | 675 | 677 | 86,900 |
2023/07/14 | 675 | 675 | 672 | 675 | 49,600 |
2023/07/13 | 672 | 673 | 670 | 673 | 118,000 |
2023/07/12 | 673 | 673 | 669 | 670 | 82,200 |
2023/07/11 | 674 | 674 | 670 | 670 | 47,500 |
2023/07/10 | 670 | 674 | 668 | 671 | 79,400 |
2023/07/07 | 668 | 673 | 667 | 670 | 85,100 |
2023/07/06 | 671 | 672 | 668 | 671 | 95,900 |
2023/07/05 | 674 | 675 | 671 | 674 | 70,800 |
2023/07/04 | 675 | 676 | 673 | 675 | 80,200 |
2023/07/03 | 675 | 678 | 673 | 675 | 78,500 |
2023/06/30 | 673 | 673 | 669 | 672 | 97,900 |
2023/06/29 | 677 | 677 | 670 | 672 | 96,700 |
2023/06/28 | 672 | 677 | 671 | 677 | 93,600 |
2023/06/27 | 671 | 672 | 667 | 671 | 63,500 |
2023/06/26 | 671 | 676 | 668 | 671 | 130,200 |
2023/06/23 | 677 | 678 | 666 | 669 | 199,600 |
2023/06/22 | 671 | 672 | 667 | 667 | 149,300 |
2023/06/21 | 676 | 676 | 670 | 670 | 117,900 |
2023/06/20 | 676 | 676 | 672 | 676 | 74,100 |
2023/06/19 | 670 | 679 | 668 | 675 | 148,600 |
2023/06/16 | 667 | 671 | 665 | 671 | 114,700 |
2023/06/15 | 672 | 672 | 666 | 667 | 111,500 |
2023/06/14 | 665 | 675 | 662 | 669 | 196,900 |
2023/06/13 | 667 | 668 | 663 | 664 | 109,500 |
2023/06/12 | 669 | 669 | 663 | 665 | 104,400 |
2023/06/09 | 662 | 666 | 661 | 663 | 162,300 |
2023/06/08 | 666 | 668 | 660 | 661 | 152,100 |
2023/06/07 | 671 | 671 | 664 | 666 | 129,500 |
2023/06/06 | 668 | 669 | 666 | 669 | 93,200 |
2023/06/05 | 675 | 675 | 668 | 668 | 105,900 |
2023/06/02 | 670 | 672 | 668 | 669 | 52,900 |
2023/06/01 | 665 | 672 | 665 | 666 | 126,500 |
2023/05/31 | 672 | 675 | 666 | 667 | 155,200 |
2023/05/30 | 684 | 684 | 672 | 677 | 82,200 |
2023/05/29 | 680 | 684 | 676 | 684 | 83,300 |
2023/05/26 | 683 | 683 | 674 | 674 | 126,200 |
2023/05/25 | 681 | 688 | 680 | 680 | 149,800 |
2023/05/24 | 682 | 682 | 676 | 680 | 99,100 |
2023/05/23 | 690 | 693 | 682 | 682 | 174,600 |
2023/05/22 | 688 | 690 | 685 | 689 | 86,700 |
2023/05/19 | 681 | 687 | 681 | 685 | 125,100 |
2023/05/18 | 687 | 688 | 680 | 681 | 108,900 |
2023/05/17 | 681 | 687 | 680 | 684 | 124,100 |
2023/05/16 | 679 | 681 | 676 | 679 | 71,300 |
2023/05/15 | 682 | 682 | 671 | 675 | 122,300 |
2023/05/12 | 677 | 681 | 672 | 679 | 186,200 |
2023/05/11 | 677 | 682 | 674 | 680 | 81,600 |
2023/05/10 | 681 | 681 | 673 | 675 | 56,200 |
2023/05/09 | 679 | 680 | 675 | 680 | 67,900 |
2023/05/08 | 676 | 683 | 673 | 679 | 129,000 |
2023/05/02 | 676 | 676 | 672 | 676 | 76,400 |
2023/05/01 | 675 | 677 | 672 | 675 | 98,300 |
2023/04/28 | 671 | 674 | 668 | 674 | 87,500 |
2023/04/27 | 666 | 670 | 666 | 669 | 58,600 |
2023/04/26 | 670 | 670 | 666 | 666 | 93,300 |
2023/04/25 | 675 | 676 | 671 | 672 | 67,700 |
2023/04/24 | 669 | 675 | 669 | 671 | 49,200 |
2023/04/21 | 672 | 676 | 668 | 669 | 97,800 |
2023/04/20 | 672 | 673 | 671 | 671 | 34,500 |
2023/04/19 | 672 | 674 | 670 | 673 | 50,400 |
2023/04/18 | 669 | 673 | 668 | 673 | 88,800 |
2023/04/17 | 670 | 670 | 663 | 666 | 64,200 |
2023/04/14 | 670 | 670 | 666 | 669 | 74,600 |
2023/04/13 | 666 | 670 | 666 | 668 | 78,900 |
2023/04/12 | 668 | 668 | 664 | 665 | 61,800 |
2023/04/11 | 671 | 671 | 661 | 665 | 128,300 |
2023/04/10 | 657 | 668 | 657 | 667 | 109,900 |
2023/04/07 | 662 | 665 | 658 | 658 | 76,700 |
2023/04/06 | 660 | 662 | 656 | 658 | 109,300 |
2023/04/05 | 668 | 669 | 657 | 661 | 168,600 |
2023/04/04 | 672 | 674 | 667 | 671 | 127,400 |
2023/04/03 | 665 | 676 | 662 | 672 | 138,700 |
2023/03/31 | 671 | 674 | 658 | 660 | 258,700 |
2023/03/30 | 665 | 670 | 661 | 670 | 194,600 |
2023/03/29 | 687 | 693 | 681 | 691 | 378,700 |
2023/03/28 | 693 | 693 | 684 | 684 | 163,800 |
2023/03/27 | 683 | 698 | 680 | 690 | 316,500 |
2023/03/24 | 700 | 708 | 700 | 708 | 85,600 |
2023/03/23 | 693 | 704 | 691 | 704 | 99,400 |
2023/03/22 | 693 | 696 | 692 | 693 | 113,800 |
2023/03/20 | 700 | 702 | 689 | 689 | 147,000 |
2023/03/17 | 703 | 706 | 700 | 700 | 131,700 |
2023/03/16 | 690 | 699 | 689 | 697 | 120,900 |
2023/03/15 | 703 | 704 | 696 | 702 | 100,600 |
2023/03/14 | 699 | 699 | 691 | 696 | 147,200 |
2023/03/13 | 698 | 706 | 693 | 705 | 201,800 |
2023/03/10 | 705 | 714 | 705 | 706 | 211,700 |
2023/03/09 | 718 | 722 | 716 | 719 | 119,000 |
2023/03/08 | 716 | 719 | 712 | 718 | 124,600 |
2023/03/07 | 713 | 718 | 712 | 716 | 98,600 |
2023/03/06 | 713 | 719 | 710 | 719 | 79,100 |
2023/03/03 | 707 | 712 | 704 | 712 | 110,800 |
2023/03/02 | 705 | 708 | 701 | 708 | 119,800 |
2023/03/01 | 711 | 711 | 703 | 707 | 126,300 |
2023/02/28 | 720 | 721 | 709 | 711 | 158,200 |
2023/02/27 | 720 | 729 | 719 | 727 | 87,000 |
2023/02/24 | 716 | 723 | 716 | 718 | 51,100 |
2023/02/22 | 717 | 721 | 710 | 716 | 72,600 |
2023/02/21 | 721 | 725 | 719 | 721 | 62,800 |
2023/02/20 | 714 | 721 | 713 | 720 | 85,600 |
2023/02/17 | 704 | 711 | 703 | 709 | 57,700 |
2023/02/16 | 704 | 709 | 704 | 709 | 63,900 |
2023/02/15 | 707 | 707 | 699 | 703 | 43,400 |
2023/02/14 | 703 | 706 | 701 | 704 | 41,600 |
2023/02/13 | 703 | 703 | 696 | 699 | 52,500 |
2023/02/10 | 705 | 708 | 703 | 703 | 77,400 |
2023/02/09 | 706 | 710 | 704 | 709 | 55,200 |
2023/02/08 | 704 | 707 | 701 | 706 | 78,200 |
2023/02/07 | 703 | 703 | 699 | 700 | 56,500 |
2023/02/06 | 700 | 704 | 698 | 703 | 73,600 |
2023/02/03 | 690 | 696 | 688 | 695 | 42,900 |
2023/02/02 | 692 | 693 | 686 | 690 | 68,900 |
2023/02/01 | 687 | 693 | 683 | 688 | 120,400 |
2023/01/31 | 693 | 697 | 691 | 695 | 64,200 |
2023/01/30 | 692 | 697 | 689 | 693 | 82,300 |
2023/01/27 | 699 | 700 | 692 | 694 | 67,900 |
2023/01/26 | 697 | 698 | 694 | 698 | 49,400 |
2023/01/25 | 692 | 696 | 690 | 695 | 53,100 |
2023/01/24 | 693 | 694 | 689 | 693 | 71,600 |
2023/01/23 | 690 | 692 | 681 | 688 | 137,400 |
2023/01/20 | 682 | 686 | 681 | 685 | 34,800 |
2023/01/19 | 684 | 687 | 680 | 682 | 68,700 |
2023/01/18 | 679 | 687 | 679 | 684 | 84,600 |
2023/01/17 | 678 | 680 | 676 | 679 | 37,100 |
2023/01/16 | 674 | 676 | 673 | 675 | 47,000 |
2023/01/13 | 680 | 681 | 674 | 678 | 64,500 |
2023/01/12 | 684 | 685 | 679 | 681 | 41,300 |
2023/01/11 | 681 | 686 | 681 | 684 | 39,200 |
2023/01/10 | 682 | 687 | 678 | 680 | 77,100 |
2023/01/06 | 674 | 679 | 673 | 678 | 57,000 |
2023/01/05 | 674 | 682 | 673 | 680 | 85,900 |
2023/01/04 | 684 | 684 | 675 | 675 | 54,700 |