7844 (株)マーベラス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 451 | 454 | 440 | 445 | 317,300 | 445 |
| 2025-04-03 | 461 | 464 | 450 | 462 | 245,700 | 462 |
| 2025-04-02 | 466 | 469 | 462 | 469 | 127,600 | 469 |
| 2025-04-01 | 474 | 474 | 465 | 466 | 212,600 | 466 |
| 2025-03-31 | 490 | 490 | 470 | 470 | 355,800 | 470 |
| 2025-03-28 | 501 | 502 | 495 | 495 | 151,800 | 495 |
| 2025-03-27 | 501 | 509 | 501 | 509 | 100,600 | 509 |
| 2025-03-26 | 498 | 507 | 498 | 507 | 114,500 | 507 |
| 2025-03-25 | 497 | 503 | 495 | 498 | 154,600 | 498 |
| 2025-03-24 | 502 | 502 | 495 | 497 | 84,500 | 497 |
| 2025-03-21 | 501 | 503 | 497 | 500 | 96,900 | 500 |
| 2025-03-19 | 495 | 503 | 495 | 501 | 102,800 | 501 |
| 2025-03-18 | 492 | 498 | 492 | 498 | 212,200 | 498 |
| 2025-03-17 | 494 | 495 | 491 | 491 | 145,800 | 491 |
| 2025-03-14 | 495 | 498 | 492 | 492 | 192,500 | 492 |
| 2025-03-13 | 501 | 503 | 495 | 496 | 216,700 | 496 |
| 2025-03-12 | 502 | 506 | 500 | 500 | 122,000 | 500 |
| 2025-03-11 | 504 | 508 | 498 | 505 | 141,000 | 505 |
| 2025-03-10 | 507 | 511 | 503 | 508 | 77,100 | 508 |
| 2025-03-07 | 507 | 510 | 500 | 507 | 115,200 | 507 |
| 2025-03-06 | 510 | 514 | 508 | 511 | 97,400 | 511 |
| 2025-03-05 | 509 | 517 | 508 | 510 | 144,800 | 510 |
| 2025-03-04 | 505 | 509 | 496 | 509 | 196,500 | 509 |
| 2025-03-03 | 506 | 509 | 502 | 502 | 184,200 | 502 |
| 2025-02-28 | 515 | 517 | 503 | 504 | 206,000 | 504 |
| 2025-02-27 | 506 | 520 | 506 | 517 | 127,600 | 517 |
| 2025-02-26 | 508 | 509 | 502 | 506 | 179,500 | 506 |
| 2025-02-25 | 514 | 514 | 507 | 508 | 155,100 | 508 |
| 2025-02-21 | 511 | 516 | 511 | 512 | 135,700 | 512 |
| 2025-02-20 | 525 | 528 | 510 | 511 | 265,500 | 511 |
| 2025-02-19 | 531 | 533 | 528 | 530 | 64,100 | 530 |
| 2025-02-18 | 529 | 535 | 529 | 532 | 73,600 | 532 |
| 2025-02-17 | 538 | 538 | 528 | 528 | 85,300 | 528 |
| 2025-02-14 | 537 | 541 | 536 | 537 | 145,200 | 537 |
| 2025-02-13 | 532 | 537 | 528 | 536 | 137,200 | 536 |
| 2025-02-12 | 528 | 528 | 521 | 523 | 134,300 | 523 |
| 2025-02-10 | 530 | 530 | 520 | 528 | 145,300 | 528 |
| 2025-02-07 | 533 | 538 | 527 | 528 | 232,100 | 528 |
| 2025-02-06 | 521 | 539 | 521 | 537 | 286,800 | 537 |
| 2025-02-05 | 500 | 519 | 492 | 519 | 390,700 | 519 |
| 2025-02-04 | 510 | 516 | 500 | 501 | 502,000 | 501 |
| 2025-02-03 | 497 | 510 | 491 | 509 | 1,066,400 | 509 |
| 2025-01-31 | 594 | 595 | 572 | 577 | 399,700 | 577 |
| 2025-01-30 | 595 | 601 | 594 | 601 | 135,400 | 601 |
| 2025-01-29 | 598 | 599 | 591 | 596 | 97,400 | 596 |
| 2025-01-28 | 583 | 601 | 583 | 600 | 218,100 | 600 |
| 2025-01-27 | 580 | 585 | 580 | 583 | 58,900 | 583 |
| 2025-01-24 | 572 | 579 | 572 | 577 | 78,500 | 577 |
| 2025-01-23 | 571 | 571 | 567 | 568 | 52,700 | 568 |
| 2025-01-22 | 569 | 572 | 569 | 569 | 38,800 | 569 |
| 2025-01-21 | 570 | 571 | 566 | 568 | 47,300 | 568 |
| 2025-01-20 | 566 | 572 | 566 | 568 | 51,300 | 568 |
| 2025-01-17 | 570 | 571 | 563 | 566 | 98,500 | 566 |
| 2025-01-16 | 577 | 578 | 571 | 572 | 66,900 | 572 |
| 2025-01-15 | 570 | 574 | 570 | 570 | 63,700 | 570 |
| 2025-01-14 | 576 | 578 | 568 | 570 | 88,400 | 570 |
| 2025-01-10 | 579 | 581 | 577 | 577 | 44,200 | 577 |
| 2025-01-09 | 582 | 582 | 576 | 576 | 91,600 | 576 |
| 2025-01-08 | 588 | 589 | 581 | 583 | 85,200 | 583 |
| 2025-01-07 | 594 | 594 | 585 | 588 | 93,800 | 588 |
| 2025-01-06 | 587 | 595 | 587 | 590 | 124,300 | 590 |
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