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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 500 | 510 | 494 | 507 | 156,800 | 507 |
| 2025-07-07 | 496 | 502 | 496 | 497 | 172,000 | 497 |
| 2025-07-04 | 498 | 500 | 495 | 498 | 38,600 | 498 |
| 2025-07-03 | 494 | 500 | 492 | 498 | 95,700 | 498 |
| 2025-07-02 | 498 | 499 | 494 | 494 | 108,400 | 494 |
| 2025-07-01 | 508 | 509 | 500 | 503 | 85,500 | 503 |
| 2025-06-30 | 510 | 513 | 505 | 509 | 99,000 | 509 |
| 2025-06-27 | 510 | 510 | 503 | 508 | 98,700 | 508 |
| 2025-06-26 | 504 | 511 | 503 | 508 | 128,500 | 508 |
| 2025-06-25 | 502 | 508 | 497 | 508 | 83,200 | 508 |
| 2025-06-24 | 497 | 504 | 494 | 499 | 98,800 | 499 |
| 2025-06-23 | 500 | 502 | 492 | 493 | 126,400 | 493 |
| 2025-06-20 | 515 | 515 | 503 | 503 | 236,600 | 503 |
| 2025-06-19 | 510 | 520 | 510 | 515 | 85,000 | 515 |
| 2025-06-18 | 510 | 517 | 507 | 512 | 92,400 | 512 |
| 2025-06-17 | 505 | 515 | 505 | 512 | 131,300 | 512 |
| 2025-06-16 | 499 | 506 | 496 | 504 | 137,100 | 504 |
| 2025-06-13 | 500 | 504 | 487 | 494 | 308,700 | 494 |
| 2025-06-12 | 493 | 499 | 493 | 495 | 115,700 | 495 |
| 2025-06-11 | 494 | 499 | 488 | 493 | 159,300 | 493 |
| 2025-06-10 | 501 | 510 | 490 | 490 | 383,900 | 490 |
| 2025-06-09 | 529 | 529 | 498 | 506 | 404,900 | 506 |
| 2025-06-06 | 521 | 531 | 520 | 524 | 306,000 | 524 |
| 2025-06-05 | 505 | 521 | 502 | 519 | 399,700 | 519 |
| 2025-06-04 | 485 | 505 | 484 | 503 | 304,500 | 503 |
| 2025-06-03 | 484 | 485 | 480 | 484 | 156,100 | 484 |
| 2025-06-02 | 472 | 483 | 470 | 483 | 182,900 | 483 |
| 2025-05-30 | 466 | 472 | 466 | 469 | 76,400 | 469 |
| 2025-05-29 | 470 | 472 | 466 | 469 | 128,400 | 469 |
| 2025-05-28 | 470 | 481 | 469 | 469 | 156,300 | 469 |
| 2025-05-27 | 458 | 469 | 458 | 467 | 82,000 | 467 |
| 2025-05-26 | 455 | 459 | 453 | 458 | 84,800 | 458 |
| 2025-05-23 | 451 | 456 | 451 | 452 | 77,700 | 452 |
| 2025-05-22 | 449 | 453 | 444 | 449 | 110,600 | 449 |
| 2025-05-21 | 457 | 461 | 451 | 451 | 137,700 | 451 |
| 2025-05-20 | 459 | 462 | 455 | 456 | 117,200 | 456 |
| 2025-05-19 | 460 | 462 | 455 | 456 | 85,500 | 456 |
| 2025-05-16 | 456 | 466 | 455 | 462 | 71,600 | 462 |
| 2025-05-15 | 463 | 464 | 452 | 455 | 149,600 | 455 |
| 2025-05-14 | 475 | 475 | 464 | 468 | 85,000 | 468 |
| 2025-05-13 | 480 | 483 | 473 | 476 | 172,400 | 476 |
| 2025-05-12 | 458 | 482 | 454 | 480 | 260,400 | 480 |
| 2025-05-09 | 465 | 473 | 465 | 473 | 185,700 | 473 |
| 2025-05-08 | 460 | 462 | 456 | 461 | 62,700 | 461 |
| 2025-05-07 | 465 | 467 | 460 | 460 | 99,300 | 460 |
| 2025-05-02 | 470 | 470 | 463 | 467 | 58,300 | 467 |
| 2025-05-01 | 470 | 475 | 468 | 470 | 65,700 | 470 |
| 2025-04-30 | 475 | 475 | 469 | 473 | 67,800 | 473 |
| 2025-04-28 | 473 | 481 | 473 | 473 | 111,500 | 473 |
| 2025-04-25 | 468 | 470 | 464 | 470 | 57,300 | 470 |
| 2025-04-24 | 468 | 469 | 462 | 466 | 58,400 | 466 |
| 2025-04-23 | 470 | 474 | 468 | 468 | 89,400 | 468 |
| 2025-04-22 | 459 | 467 | 457 | 467 | 80,000 | 467 |
| 2025-04-21 | 460 | 462 | 457 | 461 | 70,200 | 461 |
| 2025-04-18 | 442 | 458 | 442 | 458 | 127,100 | 458 |
| 2025-04-17 | 438 | 441 | 437 | 438 | 33,700 | 438 |
| 2025-04-16 | 440 | 443 | 438 | 440 | 74,600 | 440 |
| 2025-04-15 | 443 | 447 | 440 | 440 | 74,200 | 440 |
| 2025-04-14 | 439 | 445 | 438 | 442 | 101,600 | 442 |
| 2025-04-11 | 419 | 436 | 412 | 433 | 167,000 | 433 |
| 2025-04-10 | 445 | 445 | 433 | 438 | 166,100 | 438 |
| 2025-04-09 | 430 | 430 | 409 | 412 | 243,100 | 412 |
| 2025-04-08 | 419 | 442 | 419 | 440 | 191,900 | 440 |
| 2025-04-07 | 410 | 412 | 399 | 399 | 374,900 | 399 |
| 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