1. HOME >
  2. 株価時系列 >
  3. 7844 >
  4. 2011年

7844 (株)マーベラス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3016,42017,15016,42016,9505,928169.50
2011-12-2916,01016,69015,64016,6506,241166.50
2011-12-2816,48017,20016,11016,1207,581161.20
2011-12-2716,00016,57015,78016,2304,617162.30
2011-12-2616,00016,98015,91016,5609,398165.60
2011-12-2215,00015,85014,65015,5004,826155
2011-12-2115,20015,50014,56014,9605,235149.60
2011-12-2016,16016,20014,78015,0808,267150.80
2011-12-1916,40016,98015,35015,84013,477158.40
2011-12-1615,01016,50015,01016,1608,677161.60
2011-12-1515,00015,33014,73014,8804,827148.80
2011-12-1415,82015,99014,82015,2809,922152.80
2011-12-1314,35016,00014,22015,60015,013156
2011-12-1213,55014,88013,55014,35010,238143.50
2011-12-0913,10013,28012,95013,1902,419131.90
2011-12-0813,40013,46013,10013,3402,592133.40
2011-12-0713,20013,44013,19013,3502,031133.50
2011-12-0613,31013,60013,00013,2303,615132.30
2011-12-0512,99013,51012,73013,3505,448133.50
2011-12-0212,53012,90012,44012,7503,718127.50
2011-12-0112,41012,54012,10012,4703,173124.70
2011-11-3011,55012,20011,53012,0804,007120.80
2011-11-2911,53011,53011,34011,4801,276114.80
2011-11-2811,29011,66011,24011,3003,641113
2011-11-2511,21011,35011,15011,2603,109112.60
2011-11-2411,34011,48011,20011,2602,098112.60
2011-11-2211,32011,81011,17011,4902,474114.90
2011-11-2111,84012,00011,50011,6202,542116.20
2011-11-1811,99012,29011,66012,0202,615120.20
2011-11-1711,35012,07011,15012,0703,669120.70
2011-11-1611,80012,04011,56011,5602,631115.60
2011-11-1512,06012,10011,80011,8702,486118.70
2011-11-1412,20012,50012,03012,1801,889121.80
2011-11-1112,34012,34011,80012,1504,653121.50
2011-11-1012,93013,42011,90012,34012,604123.40
2011-11-0913,37014,26013,20014,1305,671141.30
2011-11-0813,70014,19013,01013,0706,559130.70
2011-11-0714,37014,37013,34013,6005,267136
2011-11-0414,40014,50013,75014,2806,827142.80
2011-11-0214,19014,94014,02014,5009,578145
2011-11-0113,45015,28013,27014,45017,909144.50
2011-10-3113,24013,40012,96013,3006,773133
2011-10-2814,00014,40012,85012,95017,475129.50
2011-10-2712,35012,79012,18012,2104,888122.10
2011-10-2612,08012,35012,00012,3401,763123.40
2011-10-2512,18012,25011,94012,0701,706120.70
2011-10-2412,00012,30011,75012,1901,845121.90
2011-10-2111,83012,18011,75011,9001,468119
2011-10-2012,10012,32011,70012,1001,711121
2011-10-1912,74012,77012,29012,4002,205124
2011-10-1812,48012,59012,20012,5701,614125.70
2011-10-1712,35013,00012,35012,6005,219126
2011-10-1411,90012,30011,78012,0802,243120.80
2011-10-1311,86012,59011,86012,0505,873120.50
2011-10-1211,48011,85011,40011,7403,026117.40
2011-10-1111,70011,70011,29011,4702,824114.70
2011-10-0711,40011,48011,00011,4801,575114.80
2011-10-0611,20011,53011,20011,3101,323113.10
2011-10-0511,73011,74010,79011,1301,899111.30
2011-10-0411,11011,70011,01011,7002,414117
2011-10-0311,75011,75011,33011,5203,641115.20
2011-09-3012,61012,89012,58012,710434127.10
2011-09-2912,97012,97012,55012,700377127
2011-09-2813,20013,20012,78012,9801,079129.80
2011-09-2713,44013,80012,90013,8001,025138
2011-09-2613,16013,59012,55012,550765125.50
2011-09-2212,70013,14012,55013,140446131.40
2011-09-2113,20013,45012,81012,810372128.10
2011-09-2013,58013,70013,00013,5001,077135
2011-09-1612,72014,00012,72013,580851135.80
2011-09-1512,34012,90012,34012,710393127.10
2011-09-1412,90013,10012,30012,310433123.10
2011-09-1313,30013,64012,78012,990814129.90
2011-09-1213,85014,15013,33013,500852135
2011-09-0914,51014,79014,41014,450738144.50
2011-09-0814,60014,90014,02014,390657143.90
2011-09-0714,85014,99014,52014,750746147.50
2011-09-0614,45014,89014,25014,730789147.30
2011-09-0514,30014,98013,99014,6001,399146
2011-09-0215,08015,38014,23014,7801,814147.80
2011-09-0116,17016,17014,88015,7501,545157.50
2011-08-3117,51018,00015,30015,4704,609154.70
2011-08-3016,00017,10015,61016,9503,612169.50
2011-08-2914,88015,40014,38015,4001,529154
2011-08-2614,30014,74013,92014,3801,301143.80
2011-08-2513,28014,40013,28013,580758135.80
2011-08-2412,50013,50012,31012,980475129.80
2011-08-2312,14012,69012,14012,300757123
2011-08-2212,69012,83012,10012,110379121.10
2011-08-1911,80012,84011,63012,660748126.60
2011-08-1812,50012,50011,85012,1901,374121.90
2011-08-1713,00013,22012,31012,400387124
2011-08-1612,57013,04012,57013,040410130.40
2011-08-1512,60012,80012,50012,560137125.60
2011-08-1212,73012,92012,40012,560177125.60
2011-08-1112,10012,50012,10012,430122124.30
2011-08-1013,05013,09012,57012,630259126.30
2011-08-0912,30013,05011,12013,050637130.50
2011-08-0812,90013,14012,84012,880177128.80
2011-08-0513,21013,21012,52013,140198131.40
2011-08-0413,50013,65013,42013,57065135.70
2011-08-0313,40013,57013,22013,53086135.30
2011-08-0213,46013,61013,40013,59073135.90
2011-08-0113,55013,73013,20013,710194137.10
2011-07-2914,03014,03013,50013,650271136.50
2011-07-2814,00014,24013,90014,050183140.50
2011-07-2714,32014,32014,13014,150136141.50
2011-07-2614,40014,51014,36014,360135143.60
2011-07-2514,48014,50014,34014,470130144.70
2011-07-2214,33014,39014,21014,35060143.50
2011-07-2114,20014,35014,15014,330226143.30
2011-07-2014,30014,48014,16014,30087143
2011-07-1914,49014,49014,00014,390139143.90
2011-07-1514,63014,82014,30014,450295144.50
2011-07-1414,89014,89014,77014,78039147.80
2011-07-1314,80014,90014,75014,870105148.70
2011-07-1214,99014,99014,81014,91080149.10
2011-07-1114,75015,01014,70014,990377149.90
2011-07-0815,03015,03014,77014,770365147.70
2011-07-0715,15015,15014,70014,950266149.50
2011-07-0615,01015,05014,50014,980244149.80
2011-07-0515,00015,25014,99015,040246150.40
2011-07-0414,91015,10014,87014,980199149.80
2011-07-0115,13015,13014,87014,870218148.70
2011-06-3015,35015,35014,92014,930228149.30
2011-06-2915,44015,49015,21015,21089152.10
2011-06-2815,20015,35015,15015,28088152.80
2011-06-2715,52015,52015,04015,170214151.70
2011-06-2415,95015,95015,40015,520236155.20
2011-06-2316,04016,10015,50015,900302159
2011-06-2215,05016,29014,82015,640805156.40
2011-06-2116,05016,15015,25015,450539154.50
2011-06-2016,50016,50015,91016,020400160.20
2011-06-1715,99016,50015,79016,2401,110162.40
2011-06-1615,60017,00015,50015,7601,280157.60
2011-06-1514,30017,00014,29016,0001,750160
2011-06-1414,19014,48014,05014,200276142
2011-06-1313,80014,50013,60013,990508139.90
2011-06-1013,55013,69013,40013,570118135.70
2011-06-0913,60013,70013,10013,550248135.50
2011-06-0813,80013,80013,30013,600310136
2011-06-0713,80013,87013,70013,72073137.20
2011-06-0613,90014,00013,81013,90073139
2011-06-0314,17014,19013,97014,100155141
2011-06-0214,17014,17013,90014,130176141.30
2011-06-0114,07014,40013,97014,130143141.30
2011-05-3114,10014,10013,95014,050145140.50
2011-05-3014,20014,20013,89014,090184140.90
2011-05-2714,16014,18013,91014,180252141.80
2011-05-2613,80014,04013,80014,040177140.40
2011-05-2514,29014,29013,63013,710251137.10
2011-05-2414,11014,28013,30014,280348142.80
2011-05-2314,90014,90014,20014,200181142
2011-05-2015,00015,20014,70015,000235150
2011-05-1915,19015,50014,98015,330484153.30
2011-05-1815,01015,59015,00015,590218155.90
2011-05-1714,61015,78014,58015,050588150.50
2011-05-1615,77015,77014,70015,220462152.20
2011-05-1316,37016,37015,30016,000877160
2011-05-1216,77016,96016,31016,5001,333165
2011-05-1118,95021,00016,30017,1705,840171.70
2011-05-1018,70018,77018,02018,650176186.50
2011-05-0918,50018,90018,15018,770274187.70
2011-05-0617,50018,50017,10018,500199185
2011-05-0216,74017,69016,74017,690194176.90
2011-04-2816,90017,30016,51016,650170166.50
2011-04-2716,50016,90016,10016,35096163.50
2011-04-2616,00016,12015,89016,10043161
2011-04-2515,90016,02015,82015,87063158.70
2011-04-2216,01016,01015,70015,80095158
2011-04-2115,91016,00015,80016,00027160
2011-04-2015,99015,99015,52015,95026159.50
2011-04-1915,95016,09015,20015,99099159.90
2011-04-1815,91016,00015,78015,95043159.50
2011-04-1516,00016,15015,80015,95080159.50
2011-04-1415,97016,00015,70015,99020159.90
2011-04-1315,40015,80015,40015,80015158
2011-04-1215,41016,20015,11015,400111154
2011-04-1115,30016,01015,18015,610252156.10
2011-04-0815,51015,90015,22015,50074155
2011-04-0715,80015,80015,20015,80039158
2011-04-0615,65015,88015,40015,80098158
2011-04-0515,24015,50015,11015,250181152.50
2011-04-0415,45015,55015,22015,43046154.30
2011-04-0115,70016,50015,00015,560164155.60
2011-03-3115,82016,19015,57015,80075158
2011-03-3015,25016,10015,11015,95051159.50
2011-03-2915,80015,80014,50015,250472152.50
2011-03-2816,45016,95015,81016,100835161
2011-03-2516,45017,25016,40016,450280164.50
2011-03-2417,25017,25016,00016,440316164.40
2011-03-2317,11017,11016,50016,950195169.50
2011-03-2216,00017,83015,40017,340656173.40
2011-03-1814,00014,83013,70014,830429148.30
2011-03-1712,60013,10012,00012,100610121
2011-03-1611,90014,50011,50013,100596131
2011-03-1515,00015,00011,90011,900882119
2011-03-1415,90017,10015,90015,900694159
2011-03-1120,45020,65019,52019,900185199
2011-03-1021,00021,49020,50020,920160209.20
2011-03-0921,30022,00020,89021,150174211.50
2011-03-0820,54021,25020,51020,800127208
2011-03-0721,35021,35020,10020,910277209.10
2011-03-0420,70021,35020,20021,350430213.50
2011-03-0320,00020,70020,00020,700269207
2011-03-0219,55020,30019,55019,880229198.80
2011-03-0119,20020,49019,19020,140413201.40
2011-02-2819,10020,06018,91019,050349190.50
2011-02-2519,39019,77018,70019,300326193
2011-02-2420,01020,48018,90019,790479197.90
2011-02-2320,20020,70019,98020,690284206.90
2011-02-2221,16021,50020,15020,420595204.20
2011-02-2122,19022,50021,10021,800611218
2011-02-1822,40022,69021,77022,100231221
2011-02-1723,00023,00022,07022,100454221
2011-02-1622,20023,00021,50023,000617230
2011-02-1522,00022,65021,40022,000671220
2011-02-1422,13022,99021,63021,8801,305218.80
2011-02-1023,00023,50021,50021,6304,290216.30
2011-02-0924,74029,00024,00026,5002,334265
2011-02-0822,90024,50022,38024,400742244
2011-02-0723,10024,43022,28023,400680234
2011-02-0422,76025,00022,60023,4501,114234.50
2011-02-0322,90024,00021,81022,9902,070229.90
2011-02-0225,21026,00024,30024,890867248.90
2011-02-0125,40026,00024,35025,7101,438257.10
2011-01-3122,40026,10022,15026,1003,115261
2011-01-2821,69022,40020,80021,1001,096211
2011-01-2719,40022,95019,00022,6001,916226
2011-01-2617,90019,00017,76019,000371190
2011-01-2517,70017,80017,40017,790210177.90
2011-01-2417,69018,00017,22017,520164175.20
2011-01-2118,55018,55017,19017,700310177
2011-01-2016,70018,49016,70018,250395182.50
2011-01-1916,21016,80016,21016,300395163
2011-01-1817,52017,55016,85016,850354168.50
2011-01-1717,51017,98017,51017,790206177.90
2011-01-1417,75018,40017,60017,810176178.10
2011-01-1318,62018,68017,62018,100310181
2011-01-1219,50019,59018,30018,610344186.10
2011-01-1117,50019,50017,50019,000547190
2011-01-0718,20018,41017,30017,900523179
2011-01-0619,70019,88017,80019,000958190
2011-01-0517,60019,79017,60018,9001,342189
2011-01-0416,80017,50015,95017,500479175

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