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
2026/06/10 456 456 449 454 113,800
2026/06/09 453 461 453 456 134,300
2026/06/08 452 464 449 454 128,500
2026/06/05 448 462 448 457 101,800
2026/06/04 448 452 444 448 101,000
2026/06/03 454 456 447 455 120,400
2026/06/02 454 460 452 459 126,600
2026/06/01 456 460 454 456 107,800
2026/05/29 464 469 459 459 74,000
2026/05/28 462 462 457 460 73,500
2026/05/27 459 463 457 462 78,500
2026/05/26 460 462 457 459 76,800
2026/05/25 467 469 455 463 106,900
2026/05/22 472 474 464 466 216,200
2026/05/21 482 487 470 472 128,300
2026/05/20 495 495 478 478 152,500
2026/05/19 469 498 468 495 339,600
2026/05/18 448 469 446 469 342,600
2026/05/15 451 455 445 445 164,600
2026/05/14 455 455 447 450 178,000
2026/05/13 453 455 450 455 78,100
2026/05/12 452 455 451 454 41,800
2026/05/11 450 455 450 452 86,700
2026/05/08 448 455 446 453 90,100
2026/05/07 455 455 448 451 74,000
2026/05/01 453 457 449 453 120,500
2026/04/30 460 460 453 454 120,000
2026/04/28 464 464 458 463 240,900
2026/04/27 471 477 457 463 369,400
2026/04/24 461 462 454 456 116,000
2026/04/23 468 469 460 462 80,300
2026/04/22 472 477 468 470 121,300
2026/04/21 471 474 467 468 116,800
2026/04/20 478 478 467 471 67,800
2026/04/17 475 480 475 479 68,800
2026/04/16 469 476 469 473 123,700
2026/04/15 463 468 462 467 77,100
2026/04/14 458 463 458 461 53,600
2026/04/13 457 459 453 455 56,400
2026/04/10 466 469 460 460 62,700
2026/04/09 477 477 468 468 125,900
2026/04/08 472 475 469 475 102,000
2026/04/07 460 469 460 469 232,900
2026/04/06 461 464 460 460 36,600
2026/04/03 459 465 459 459 43,900
2026/03/27 469 479 468 478 186,600
2026/03/26 476 476 466 470 89,000
2026/03/25 470 476 470 475 84,800
2026/03/24 466 469 462 466 121,400
2026/03/23 461 463 454 461 168,300
2026/03/19 474 475 468 471 196,700
2026/03/18 478 482 477 482 78,300
2026/03/17 477 481 474 479 93,800
2026/03/16 473 476 470 474 107,700
2026/03/13 471 475 471 473 102,600
2026/03/12 482 482 475 476 120,200
2026/03/11 480 490 478 482 136,200
2026/03/10 479 482 474 480 80,200
2026/03/09 468 472 462 471 185,600
2026/03/06 481 487 475 484 135,600
2026/03/05 477 486 477 482 135,700
2026/03/04 476 476 461 467 236,100
2026/03/03 495 495 481 481 209,800
2026/03/02 500 503 497 497 120,100
2026/02/27 502 510 502 510 116,600
2026/02/26 503 505 500 500 100,700
2026/02/25 505 507 500 502 86,300
2026/02/24 501 512 501 505 198,800
2026/02/20 501 501 490 499 166,900
2026/02/19 505 508 501 505 81,200
2026/02/18 501 507 500 505 76,300
2026/02/17 503 508 499 499 96,600
2026/02/16 506 506 498 499 236,100
2026/02/13 521 522 506 509 96,000
2026/02/12 522 528 517 521 116,600
2026/02/10 504 522 504 522 191,800
2026/02/09 508 508 501 503 125,800
2026/02/06 508 511 497 498 179,200
2026/02/05 512 522 505 517 201,500
2026/02/04 501 514 501 511 223,000
2026/02/03 513 517 498 498 279,000
2026/02/02 520 539 510 510 828,300
2026/01/30 475 483 468 479 220,400
2026/01/29 479 479 471 475 257,200
2026/01/28 489 489 480 481 190,700
2026/01/27 492 493 488 489 137,900
2026/01/26 497 497 492 492 142,200
2026/01/23 506 509 499 503 146,900
2026/01/22 500 509 499 506 181,100
2026/01/21 502 502 496 499 153,300
2026/01/20 511 511 502 503 119,400
2026/01/19 518 521 510 511 72,100
2026/01/16 515 523 512 521 63,100
2026/01/15 507 516 505 514 63,200
2026/01/14 506 512 505 508 75,100
2026/01/13 526 526 507 507 179,500
2026/01/09 517 524 517 520 47,000
2026/01/08 517 521 514 517 91,700
2026/01/07 515 522 513 517 74,100
2026/01/06 511 520 511 518 76,800
2026/01/05 511 515 505 511 103,900

このページの先頭へ