7844 (株)マーベラスの時系列データ [2022年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7844 (株)マーベラス の時系列データ [2022年度]

7844 (株)マーベラスの時系列データ [2022年度]