7844 (株)マーベラス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 671 | 674 | 668 | 670 | 95,900 | 670 |
| 2024-05-01 | 671 | 675 | 670 | 672 | 99,500 | 672 |
| 2024-04-30 | 670 | 676 | 668 | 676 | 142,100 | 676 |
| 2024-04-26 | 669 | 670 | 663 | 668 | 108,700 | 668 |
| 2024-04-25 | 671 | 671 | 665 | 666 | 170,300 | 666 |
| 2024-04-24 | 671 | 674 | 669 | 671 | 131,100 | 671 |
| 2024-04-23 | 673 | 676 | 670 | 670 | 111,800 | 670 |
| 2024-04-22 | 683 | 683 | 672 | 676 | 185,900 | 676 |
| 2024-04-19 | 684 | 688 | 672 | 678 | 227,000 | 678 |
| 2024-04-18 | 674 | 683 | 673 | 682 | 148,000 | 682 |
| 2024-04-17 | 678 | 678 | 668 | 668 | 189,200 | 668 |
| 2024-04-16 | 679 | 681 | 674 | 675 | 148,700 | 675 |
| 2024-04-15 | 679 | 691 | 678 | 682 | 258,300 | 682 |
| 2024-04-12 | 689 | 690 | 681 | 681 | 101,400 | 681 |
| 2024-04-11 | 687 | 689 | 685 | 688 | 50,000 | 688 |
| 2024-04-10 | 690 | 691 | 685 | 690 | 57,700 | 690 |
| 2024-04-09 | 690 | 690 | 684 | 690 | 73,600 | 690 |
| 2024-04-08 | 686 | 698 | 685 | 690 | 286,500 | 690 |
| 2024-04-05 | 670 | 684 | 670 | 682 | 210,000 | 682 |
| 2024-04-04 | 684 | 684 | 672 | 672 | 168,300 | 672 |
| 2024-04-03 | 680 | 683 | 677 | 679 | 125,600 | 679 |
| 2024-04-02 | 695 | 695 | 680 | 683 | 199,900 | 683 |
| 2024-04-01 | 695 | 703 | 689 | 692 | 343,300 | 692 |
| 2024-03-29 | 695 | 698 | 693 | 695 | 136,800 | 695 |
| 2024-03-28 | 689 | 700 | 685 | 693 | 342,100 | 693 |
| 2024-03-27 | 721 | 732 | 719 | 727 | 578,500 | 727 |
| 2024-03-26 | 724 | 726 | 721 | 724 | 270,300 | 724 |
| 2024-03-25 | 736 | 736 | 727 | 727 | 210,300 | 727 |
| 2024-03-22 | 734 | 734 | 729 | 733 | 126,000 | 733 |
| 2024-03-21 | 730 | 734 | 729 | 731 | 190,500 | 731 |
| 2024-03-19 | 726 | 726 | 721 | 726 | 120,800 | 726 |
| 2024-03-18 | 722 | 724 | 719 | 719 | 100,100 | 719 |
| 2024-03-15 | 720 | 723 | 718 | 719 | 119,000 | 719 |
| 2024-03-14 | 719 | 724 | 714 | 723 | 145,600 | 723 |
| 2024-03-13 | 718 | 720 | 713 | 716 | 142,200 | 716 |
| 2024-03-12 | 713 | 718 | 708 | 717 | 149,800 | 717 |
| 2024-03-11 | 720 | 723 | 709 | 713 | 225,900 | 713 |
| 2024-03-08 | 718 | 722 | 718 | 720 | 174,000 | 720 |
| 2024-03-07 | 724 | 728 | 716 | 720 | 172,400 | 720 |
| 2024-03-06 | 715 | 723 | 714 | 720 | 134,100 | 720 |
| 2024-03-05 | 717 | 720 | 712 | 718 | 102,200 | 718 |
| 2024-03-04 | 727 | 727 | 717 | 717 | 190,000 | 717 |
| 2024-03-01 | 725 | 729 | 723 | 723 | 89,500 | 723 |
| 2024-02-29 | 731 | 731 | 721 | 726 | 101,300 | 726 |
| 2024-02-28 | 733 | 735 | 727 | 727 | 137,500 | 727 |
| 2024-02-27 | 735 | 739 | 733 | 734 | 81,700 | 734 |
| 2024-02-26 | 734 | 736 | 731 | 735 | 87,800 | 735 |
| 2024-02-22 | 740 | 740 | 731 | 731 | 155,400 | 731 |
| 2024-02-21 | 743 | 743 | 738 | 738 | 51,600 | 738 |
| 2024-02-20 | 744 | 746 | 736 | 740 | 146,400 | 740 |
| 2024-02-19 | 746 | 748 | 741 | 746 | 75,900 | 746 |
| 2024-02-16 | 742 | 750 | 736 | 748 | 194,200 | 748 |
| 2024-02-15 | 741 | 741 | 731 | 738 | 153,000 | 738 |
| 2024-02-14 | 746 | 746 | 735 | 739 | 143,800 | 739 |
| 2024-02-13 | 750 | 750 | 743 | 747 | 143,100 | 747 |
| 2024-02-09 | 746 | 749 | 733 | 742 | 129,300 | 742 |
| 2024-02-08 | 750 | 759 | 742 | 746 | 218,500 | 746 |
| 2024-02-07 | 749 | 749 | 740 | 741 | 142,700 | 741 |
| 2024-02-06 | 740 | 752 | 738 | 749 | 181,600 | 749 |
| 2024-02-05 | 730 | 742 | 725 | 738 | 248,700 | 738 |
| 2024-02-02 | 733 | 734 | 718 | 729 | 228,900 | 729 |
| 2024-02-01 | 720 | 738 | 713 | 726 | 335,400 | 726 |
| 2024-01-31 | 758 | 759 | 743 | 750 | 186,700 | 750 |
| 2024-01-30 | 759 | 762 | 757 | 757 | 89,100 | 757 |
| 2024-01-29 | 760 | 763 | 757 | 760 | 91,600 | 760 |
| 2024-01-26 | 759 | 759 | 754 | 754 | 70,200 | 754 |
| 2024-01-25 | 753 | 760 | 752 | 758 | 79,700 | 758 |
| 2024-01-24 | 760 | 760 | 752 | 753 | 92,800 | 753 |
| 2024-01-23 | 763 | 765 | 754 | 754 | 90,600 | 754 |
| 2024-01-22 | 757 | 761 | 752 | 761 | 183,300 | 761 |
| 2024-01-19 | 750 | 756 | 746 | 754 | 106,800 | 754 |
| 2024-01-18 | 747 | 751 | 743 | 746 | 78,600 | 746 |
| 2024-01-17 | 749 | 751 | 743 | 743 | 104,300 | 743 |
| 2024-01-16 | 745 | 753 | 738 | 745 | 161,100 | 745 |
| 2024-01-15 | 745 | 747 | 739 | 742 | 94,500 | 742 |
| 2024-01-12 | 753 | 756 | 737 | 739 | 187,400 | 739 |
| 2024-01-11 | 761 | 762 | 739 | 747 | 245,000 | 747 |
| 2024-01-10 | 730 | 737 | 727 | 731 | 133,800 | 731 |
| 2024-01-09 | 726 | 734 | 724 | 729 | 144,100 | 729 |
| 2024-01-05 | 723 | 725 | 719 | 719 | 111,200 | 719 |
| 2024-01-04 | 715 | 723 | 710 | 723 | 132,000 | 723 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-05-26]1株→2株 [2004-03-26]1株→2株
