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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 581 | 583 | 577 | 583 | 61,900 | 583 |
| 2024-11-20 | 576 | 582 | 576 | 581 | 93,200 | 581 |
| 2024-11-19 | 572 | 577 | 571 | 575 | 69,500 | 575 |
| 2024-11-18 | 569 | 575 | 564 | 575 | 62,100 | 575 |
| 2024-11-15 | 569 | 574 | 561 | 571 | 164,400 | 571 |
| 2024-11-14 | 560 | 563 | 559 | 560 | 87,200 | 560 |
| 2024-11-13 | 559 | 568 | 559 | 561 | 141,600 | 561 |
| 2024-11-12 | 553 | 562 | 553 | 559 | 126,400 | 559 |
| 2024-11-11 | 543 | 553 | 540 | 553 | 113,100 | 553 |
| 2024-11-08 | 551 | 556 | 541 | 543 | 240,400 | 543 |
| 2024-11-07 | 547 | 555 | 546 | 550 | 230,500 | 550 |
| 2024-11-06 | 548 | 550 | 542 | 542 | 169,900 | 542 |
| 2024-11-05 | 551 | 551 | 538 | 550 | 335,900 | 550 |
| 2024-11-01 | 566 | 572 | 550 | 555 | 465,700 | 555 |
| 2024-10-31 | 592 | 593 | 583 | 586 | 211,800 | 586 |
| 2024-10-30 | 583 | 590 | 581 | 588 | 918,900 | 588 |
| 2024-10-29 | 568 | 585 | 567 | 583 | 210,800 | 583 |
| 2024-10-28 | 556 | 569 | 556 | 566 | 284,600 | 566 |
| 2024-10-25 | 558 | 559 | 551 | 554 | 162,900 | 554 |
| 2024-10-24 | 560 | 562 | 554 | 561 | 201,900 | 561 |
| 2024-10-23 | 570 | 576 | 565 | 565 | 105,000 | 565 |
| 2024-10-22 | 577 | 577 | 567 | 570 | 102,900 | 570 |
| 2024-10-21 | 576 | 578 | 574 | 575 | 76,500 | 575 |
| 2024-10-18 | 573 | 577 | 571 | 577 | 75,900 | 577 |
| 2024-10-17 | 570 | 574 | 569 | 572 | 59,100 | 572 |
| 2024-10-16 | 574 | 575 | 568 | 568 | 93,900 | 568 |
| 2024-10-15 | 572 | 575 | 569 | 575 | 111,200 | 575 |
| 2024-10-11 | 573 | 575 | 569 | 572 | 146,100 | 572 |
| 2024-10-10 | 578 | 580 | 573 | 573 | 140,700 | 573 |
| 2024-10-09 | 580 | 583 | 577 | 581 | 96,600 | 581 |
| 2024-10-08 | 582 | 583 | 578 | 580 | 132,800 | 580 |
| 2024-10-07 | 589 | 589 | 580 | 584 | 132,000 | 584 |
| 2024-10-04 | 582 | 586 | 582 | 584 | 64,400 | 584 |
| 2024-10-03 | 579 | 586 | 579 | 585 | 64,200 | 585 |
| 2024-10-02 | 581 | 586 | 577 | 577 | 174,800 | 577 |
| 2024-10-01 | 592 | 592 | 585 | 587 | 74,100 | 587 |
| 2024-09-30 | 590 | 591 | 581 | 587 | 116,500 | 587 |
| 2024-09-27 | 597 | 604 | 596 | 603 | 111,000 | 603 |
| 2024-09-26 | 590 | 600 | 590 | 600 | 114,100 | 600 |
| 2024-09-25 | 591 | 591 | 583 | 587 | 94,300 | 587 |
| 2024-09-24 | 593 | 598 | 590 | 591 | 73,800 | 591 |
| 2024-09-20 | 591 | 593 | 587 | 587 | 77,500 | 587 |
| 2024-09-19 | 592 | 595 | 586 | 589 | 72,600 | 589 |
| 2024-09-18 | 581 | 588 | 579 | 588 | 77,800 | 588 |
| 2024-09-17 | 578 | 581 | 573 | 581 | 115,300 | 581 |
| 2024-09-13 | 580 | 582 | 575 | 576 | 94,600 | 576 |
| 2024-09-12 | 584 | 591 | 579 | 581 | 83,600 | 581 |
| 2024-09-11 | 590 | 590 | 575 | 577 | 129,600 | 577 |
| 2024-09-10 | 592 | 595 | 590 | 590 | 54,900 | 590 |
| 2024-09-09 | 590 | 597 | 585 | 595 | 106,400 | 595 |
| 2024-09-06 | 605 | 605 | 592 | 598 | 90,000 | 598 |
| 2024-09-05 | 600 | 610 | 599 | 600 | 62,800 | 600 |
| 2024-09-04 | 604 | 605 | 597 | 599 | 139,500 | 599 |
| 2024-09-03 | 608 | 613 | 607 | 610 | 78,400 | 610 |
| 2024-09-02 | 615 | 618 | 607 | 612 | 79,300 | 612 |
| 2024-08-30 | 613 | 615 | 612 | 612 | 67,200 | 612 |
| 2024-08-29 | 618 | 618 | 611 | 613 | 56,700 | 613 |
| 2024-08-28 | 616 | 616 | 611 | 614 | 46,600 | 614 |
| 2024-08-27 | 617 | 620 | 611 | 613 | 59,400 | 613 |
| 2024-08-26 | 615 | 615 | 606 | 614 | 49,100 | 614 |
| 2024-08-23 | 614 | 617 | 610 | 610 | 44,200 | 610 |
| 2024-08-22 | 610 | 612 | 607 | 611 | 52,000 | 611 |
| 2024-08-21 | 612 | 618 | 607 | 612 | 68,300 | 612 |
| 2024-08-20 | 613 | 621 | 613 | 615 | 82,600 | 615 |
| 2024-08-19 | 611 | 620 | 607 | 613 | 109,400 | 613 |
| 2024-08-16 | 610 | 619 | 610 | 613 | 79,300 | 613 |
| 2024-08-15 | 603 | 607 | 599 | 604 | 68,400 | 604 |
| 2024-08-14 | 603 | 607 | 596 | 603 | 73,300 | 603 |
| 2024-08-13 | 589 | 603 | 585 | 603 | 85,200 | 603 |
| 2024-08-09 | 583 | 585 | 575 | 584 | 156,900 | 584 |
| 2024-08-08 | 570 | 581 | 566 | 573 | 190,300 | 573 |
| 2024-08-07 | 559 | 584 | 549 | 580 | 273,900 | 580 |
| 2024-08-06 | 551 | 582 | 551 | 569 | 481,600 | 569 |
| 2024-08-05 | 601 | 603 | 521 | 521 | 572,100 | 521 |
| 2024-08-02 | 631 | 635 | 620 | 621 | 221,200 | 621 |
| 2024-08-01 | 652 | 663 | 635 | 637 | 201,400 | 637 |
| 2024-07-31 | 640 | 653 | 635 | 653 | 125,600 | 653 |
| 2024-07-30 | 646 | 651 | 646 | 649 | 63,500 | 649 |
| 2024-07-29 | 652 | 653 | 643 | 653 | 98,400 | 653 |
| 2024-07-26 | 650 | 650 | 641 | 644 | 89,300 | 644 |
| 2024-07-25 | 652 | 652 | 645 | 652 | 107,800 | 652 |
| 2024-07-24 | 658 | 658 | 649 | 652 | 92,500 | 652 |
| 2024-07-23 | 652 | 659 | 649 | 658 | 84,700 | 658 |
| 2024-07-22 | 656 | 656 | 649 | 652 | 71,100 | 652 |
| 2024-07-19 | 659 | 660 | 650 | 657 | 84,200 | 657 |
| 2024-07-18 | 660 | 661 | 656 | 658 | 86,700 | 658 |
| 2024-07-17 | 659 | 661 | 656 | 661 | 152,000 | 661 |
| 2024-07-16 | 662 | 662 | 652 | 656 | 119,900 | 656 |
| 2024-07-12 | 652 | 663 | 651 | 663 | 149,900 | 663 |
| 2024-07-11 | 653 | 654 | 650 | 651 | 76,000 | 651 |
| 2024-07-10 | 652 | 653 | 647 | 653 | 114,300 | 653 |
| 2024-07-09 | 649 | 653 | 645 | 651 | 130,800 | 651 |
| 2024-07-08 | 650 | 650 | 643 | 643 | 114,200 | 643 |
| 2024-07-05 | 652 | 653 | 648 | 650 | 69,200 | 650 |
| 2024-07-04 | 655 | 655 | 648 | 653 | 64,000 | 653 |
| 2024-07-03 | 657 | 657 | 650 | 652 | 94,300 | 652 |
| 2024-07-02 | 655 | 658 | 650 | 652 | 93,600 | 652 |
| 2024-07-01 | 657 | 662 | 654 | 658 | 120,600 | 658 |
| 2024-06-28 | 657 | 657 | 648 | 649 | 85,200 | 649 |
| 2024-06-27 | 654 | 656 | 652 | 655 | 88,100 | 655 |
| 2024-06-26 | 650 | 656 | 650 | 656 | 140,000 | 656 |
| 2024-06-25 | 646 | 651 | 646 | 650 | 113,400 | 650 |
| 2024-06-24 | 635 | 646 | 631 | 642 | 153,000 | 642 |
| 2024-06-21 | 635 | 640 | 630 | 631 | 203,900 | 631 |
| 2024-06-20 | 643 | 645 | 634 | 634 | 139,000 | 634 |
| 2024-06-19 | 639 | 644 | 638 | 643 | 88,300 | 643 |
| 2024-06-18 | 635 | 639 | 634 | 635 | 66,800 | 635 |
| 2024-06-17 | 631 | 634 | 626 | 631 | 85,900 | 631 |
| 2024-06-14 | 616 | 635 | 616 | 631 | 131,400 | 631 |
| 2024-06-13 | 635 | 635 | 622 | 622 | 72,400 | 622 |
| 2024-06-12 | 636 | 641 | 628 | 628 | 72,100 | 628 |
| 2024-06-11 | 642 | 645 | 636 | 636 | 92,700 | 636 |
| 2024-06-10 | 639 | 645 | 638 | 642 | 120,300 | 642 |
| 2024-06-07 | 633 | 644 | 633 | 638 | 170,300 | 638 |
| 2024-06-06 | 625 | 637 | 625 | 636 | 234,100 | 636 |
| 2024-06-05 | 611 | 623 | 610 | 621 | 219,200 | 621 |
| 2024-06-04 | 609 | 614 | 605 | 610 | 116,200 | 610 |
| 2024-06-03 | 606 | 615 | 606 | 609 | 128,400 | 609 |
| 2024-05-31 | 608 | 610 | 599 | 603 | 220,400 | 603 |
| 2024-05-30 | 588 | 610 | 587 | 608 | 210,200 | 608 |
| 2024-05-29 | 595 | 597 | 588 | 590 | 195,900 | 590 |
| 2024-05-28 | 606 | 607 | 595 | 595 | 192,000 | 595 |
| 2024-05-27 | 613 | 613 | 598 | 605 | 307,400 | 605 |
| 2024-05-24 | 616 | 622 | 609 | 613 | 198,800 | 613 |
| 2024-05-23 | 632 | 632 | 619 | 620 | 221,400 | 620 |
| 2024-05-22 | 642 | 642 | 633 | 633 | 160,700 | 633 |
| 2024-05-21 | 649 | 649 | 641 | 642 | 113,700 | 642 |
| 2024-05-20 | 649 | 651 | 647 | 648 | 71,600 | 648 |
| 2024-05-17 | 642 | 657 | 642 | 649 | 172,100 | 649 |
| 2024-05-16 | 657 | 657 | 646 | 646 | 183,500 | 646 |
| 2024-05-15 | 656 | 660 | 656 | 656 | 126,400 | 656 |
| 2024-05-14 | 665 | 665 | 657 | 658 | 144,400 | 658 |
| 2024-05-13 | 665 | 669 | 660 | 665 | 167,000 | 665 |
| 2024-05-10 | 674 | 674 | 665 | 666 | 130,300 | 666 |
| 2024-05-09 | 671 | 675 | 668 | 673 | 81,200 | 673 |
| 2024-05-08 | 673 | 677 | 670 | 670 | 81,600 | 670 |
| 2024-05-07 | 671 | 673 | 670 | 673 | 87,400 | 673 |
| 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
