7844 (株)マーベラスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	726	731	724	731	37,500	731
2021-12-29	726	737	723	735	95,800	735
2021-12-28	724	727	720	724	116,500	724
2021-12-27	725	728	717	720	80,900	720
2021-12-24	735	735	721	722	52,200	722
2021-12-23	733	737	730	730	89,700	730
2021-12-22	716	730	716	730	161,300	730
2021-12-21	717	719	708	714	139,900	714
2021-12-20	722	724	706	707	163,500	707
2021-12-17	726	730	721	727	113,000	727
2021-12-16	737	737	725	728	162,200	728
2021-12-15	722	739	722	731	109,100	731
2021-12-14	733	741	724	726	127,000	726
2021-12-13	753	756	736	739	105,900	739
2021-12-10	741	752	735	745	142,100	745
2021-12-09	739	745	736	739	79,500	739
2021-12-08	740	743	736	739	103,500	739
2021-12-07	725	737	721	736	184,900	736
2021-12-06	715	727	713	718	176,100	718
2021-12-03	717	721	713	717	128,200	717
2021-12-02	712	723	710	716	144,100	716
2021-12-01	709	728	701	724	210,000	724
2021-11-30	715	727	702	716	1,339,200	716
2021-11-29	708	730	705	711	305,800	711
2021-11-26	746	746	718	723	273,900	723
2021-11-25	753	758	746	756	182,600	756
2021-11-24	748	749	740	745	189,300	745
2021-11-22	752	757	740	755	214,100	755
2021-11-19	749	761	746	758	264,700	758
2021-11-18	763	764	741	748	229,800	748
2021-11-17	765	778	761	771	235,100	771
2021-11-16	758	763	756	761	132,600	761
2021-11-15	745	757	740	755	212,700	755
2021-11-12	750	759	729	738	425,000	738
2021-11-11	765	766	753	755	136,200	755
2021-11-10	759	773	759	768	144,000	768
2021-11-09	775	775	757	758	178,700	758
2021-11-08	783	784	771	779	115,600	779
2021-11-05	786	788	775	780	227,500	780
2021-11-04	760	789	755	784	568,100	784
2021-11-02	749	749	735	742	214,800	742
2021-11-01	735	754	730	748	387,400	748
2021-10-29	719	722	716	722	82,300	722
2021-10-28	713	721	705	720	94,200	720
2021-10-27	714	720	708	711	99,100	711
2021-10-26	714	719	705	714	75,100	714
2021-10-25	718	718	704	706	79,200	706
2021-10-22	726	729	716	720	132,400	720
2021-10-21	733	733	720	727	152,900	727
2021-10-20	727	732	724	730	126,500	730
2021-10-19	718	727	717	724	130,200	724
2021-10-18	713	723	712	719	177,200	719
2021-10-15	702	715	698	715	190,000	715
2021-10-14	694	705	694	701	109,200	701
2021-10-13	701	702	693	699	116,200	699
2021-10-12	708	709	698	699	188,600	699
2021-10-11	707	716	704	716	129,100	716
2021-10-08	703	712	701	709	166,000	709
2021-10-07	702	707	701	703	101,100	703
2021-10-06	701	711	698	710	170,300	710
2021-10-05	705	712	696	696	218,200	696
2021-10-04	706	708	701	708	138,000	708
2021-10-01	708	708	694	696	246,200	696
2021-09-30	708	712	704	708	123,800	708
2021-09-29	706	709	697	701	202,600	701
2021-09-28	714	718	708	718	134,900	718
2021-09-27	715	719	711	714	138,300	714
2021-09-24	708	711	705	711	112,000	711
2021-09-22	702	708	697	698	162,500	698
2021-09-21	702	707	698	701	172,800	701
2021-09-17	710	717	706	717	183,500	717
2021-09-16	711	711	702	707	116,600	707
2021-09-15	715	715	705	711	146,100	711
2021-09-14	718	719	711	717	117,300	717
2021-09-13	711	718	708	718	133,900	718
2021-09-10	703	710	702	710	126,700	710
2021-09-09	706	710	702	703	139,500	703
2021-09-08	710	710	701	707	158,200	707
2021-09-07	715	716	707	707	161,600	707
2021-09-06	715	717	709	713	120,200	713
2021-09-03	699	707	695	707	134,600	707
2021-09-02	700	701	694	696	115,600	696
2021-09-01	694	699	691	699	97,100	699
2021-08-31	686	693	685	689	117,000	689
2021-08-30	684	687	679	685	146,600	685
2021-08-27	683	686	680	684	62,200	684
2021-08-26	686	688	682	685	68,000	685
2021-08-25	685	689	680	684	111,400	684
2021-08-24	675	685	675	685	99,100	685
2021-08-23	676	680	670	670	76,400	670
2021-08-20	670	677	666	669	127,000	669
2021-08-19	675	679	668	668	128,800	668
2021-08-18	677	682	669	677	250,300	677
2021-08-17	687	696	678	679	184,800	679
2021-08-16	692	693	678	681	259,400	681
2021-08-13	698	698	686	689	172,300	689
2021-08-12	698	701	689	691	138,300	691
2021-08-11	703	706	692	692	183,600	692
2021-08-10	697	709	697	703	134,000	703
2021-08-06	682	700	682	699	221,200	699
2021-08-05	694	703	687	689	250,600	689
2021-08-04	706	710	695	700	242,700	700
2021-08-03	727	738	710	710	239,200	710
2021-08-02	750	750	727	728	373,900	728
2021-07-30	751	758	732	736	349,600	736
2021-07-29	752	756	750	756	85,400	756
2021-07-28	755	757	749	752	204,800	752
2021-07-27	763	763	753	755	112,900	755
2021-07-26	767	769	758	761	89,700	761
2021-07-21	759	765	752	752	81,900	752
2021-07-20	756	762	749	752	177,600	752
2021-07-19	760	765	756	760	207,900	760
2021-07-16	761	772	761	763	93,900	763
2021-07-15	770	778	760	764	138,400	764
2021-07-14	771	777	767	773	114,900	773
2021-07-13	769	781	768	775	145,500	775
2021-07-12	771	777	766	767	131,500	767
2021-07-09	756	768	747	766	257,300	766
2021-07-08	779	782	764	764	217,500	764
2021-07-07	784	789	778	780	98,700	780
2021-07-06	786	792	782	784	96,600	784
2021-07-05	789	798	783	783	137,200	783
2021-07-02	789	796	785	790	114,200	790
2021-07-01	795	795	784	789	71,600	789
2021-06-30	795	804	786	790	149,700	790
2021-06-29	789	793	783	791	110,500	791
2021-06-28	788	796	787	794	112,300	794
2021-06-25	785	794	784	787	208,000	787
2021-06-24	767	793	762	786	288,800	786
2021-06-23	767	767	751	752	252,900	752
2021-06-22	760	768	756	761	140,500	761
2021-06-21	758	761	751	752	176,800	752
2021-06-18	788	789	769	769	246,700	769
2021-06-17	792	797	786	786	110,100	786
2021-06-16	790	799	788	796	236,700	796
2021-06-15	795	802	792	797	104,500	797
2021-06-14	796	799	789	794	98,900	794
2021-06-11	800	800	788	790	118,700	790
2021-06-10	794	796	789	793	93,100	793
2021-06-09	804	804	793	793	123,300	793
2021-06-08	793	803	792	800	118,800	800
2021-06-07	783	793	780	790	171,300	790
2021-06-04	778	786	774	775	206,400	775
2021-06-03	794	795	781	782	232,000	782
2021-06-02	808	810	796	798	203,500	798
2021-06-01	815	822	809	815	134,500	815
2021-05-31	823	824	807	810	149,100	810
2021-05-28	823	830	817	819	159,000	819
2021-05-27	829	831	812	812	165,000	812
2021-05-26	826	838	826	833	135,800	833
2021-05-25	835	838	823	824	190,800	824
2021-05-24	830	836	824	834	145,600	834
2021-05-21	839	845	831	833	205,500	833
2021-05-20	829	841	823	836	229,000	836
2021-05-19	808	830	806	829	369,300	829
2021-05-18	786	816	785	813	263,100	813
2021-05-17	810	810	769	785	566,100	785
2021-05-14	789	810	789	806	256,300	806
2021-05-13	787	810	781	785	569,500	785
2021-05-12	813	813	782	798	557,800	798
2021-05-11	818	821	800	803	376,100	803
2021-05-10	821	826	812	821	157,100	821
2021-05-07	825	828	820	821	221,100	821
2021-05-06	832	838	827	827	163,400	827
2021-04-30	825	842	822	839	238,200	839
2021-04-28	830	835	821	831	227,700	831
2021-04-27	841	844	830	830	166,800	830
2021-04-26	847	859	827	841	350,900	841
2021-04-23	836	852	829	836	240,600	836
2021-04-22	847	855	842	844	192,200	844
2021-04-21	866	868	831	841	599,500	841
2021-04-20	878	889	873	880	236,400	880
2021-04-19	886	893	883	890	106,200	890
2021-04-16	883	896	882	889	169,800	889
2021-04-15	885	889	877	879	218,700	879
2021-04-14	888	895	883	892	138,200	892
2021-04-13	890	898	884	891	195,100	891
2021-04-12	906	907	890	890	220,400	890
2021-04-09	900	916	898	907	317,100	907
2021-04-08	887	893	877	892	195,600	892
2021-04-07	876	905	872	899	436,000	899
2021-04-06	892	895	872	873	158,500	873
2021-04-05	888	894	882	891	140,700	891
2021-04-02	870	888	868	886	225,000	886
2021-04-01	862	875	860	866	227,300	866
2021-03-31	870	872	858	861	246,700	861
2021-03-30	873	879	865	875	381,300	875
2021-03-29	910	915	892	899	673,400	899
2021-03-26	902	910	901	905	387,600	905
2021-03-25	889	912	888	903	504,400	903
2021-03-24	915	915	874	874	548,600	874
2021-03-23	911	915	886	886	374,800	886
2021-03-22	900	914	892	911	368,500	911
2021-03-19	884	900	880	900	304,900	900
2021-03-18	894	896	882	890	203,600	890
2021-03-17	876	886	868	886	152,100	886
2021-03-16	871	887	870	880	294,200	880
2021-03-15	860	866	854	863	311,100	863
2021-03-12	854	863	846	860	220,100	860
2021-03-11	836	849	833	846	223,100	846
2021-03-10	846	848	833	840	317,800	840
2021-03-09	825	838	811	836	512,800	836
2021-03-08	844	850	830	837	283,500	837
2021-03-05	838	840	808	829	618,400	829
2021-03-04	855	855	832	850	497,200	850
2021-03-03	870	880	865	869	298,000	869
2021-03-02	891	898	864	873	323,000	873
2021-03-01	869	882	866	882	348,400	882
2021-02-26	873	890	870	870	420,600	870
2021-02-25	924	924	895	895	322,300	895
2021-02-24	945	947	908	912	418,500	912
2021-02-22	945	955	937	947	286,000	947
2021-02-19	941	952	922	927	337,200	927
2021-02-18	962	965	941	942	358,300	942
2021-02-17	948	968	942	962	483,800	962
2021-02-16	949	962	945	948	425,300	948
2021-02-15	958	959	942	949	421,600	949
2021-02-12	943	958	934	943	313,300	943
2021-02-10	925	940	912	937	323,300	937
2021-02-09	905	926	905	925	403,500	925
2021-02-08	892	910	891	901	427,100	901
2021-02-05	860	888	851	887	579,400	887
2021-02-04	855	871	847	855	878,300	855
2021-02-03	855	862	840	854	720,200	854
2021-02-02	871	876	841	854	1,387,900	854
2021-02-01	890	897	861	886	1,329,700	886
2021-01-29	964	970	945	956	426,100	956
2021-01-28	947	962	935	955	431,400	955
2021-01-27	986	986	957	960	234,400	960
2021-01-26	986	997	968	971	371,800	971
2021-01-25	977	1,007	973	1,002	619,000	1,002
2021-01-22	950	967	945	959	278,000	959
2021-01-21	961	968	952	954	232,800	954
2021-01-20	940	962	940	952	270,600	952
2021-01-19	937	955	930	942	277,300	942
2021-01-18	931	936	923	930	181,800	930
2021-01-15	942	950	930	940	302,300	940
2021-01-14	958	972	934	944	472,900	944
2021-01-13	941	975	938	954	587,100	954
2021-01-12	925	948	918	940	658,800	940
2021-01-08	892	911	889	911	281,500	911
2021-01-07	889	902	882	884	165,400	884
2021-01-06	876	892	874	882	231,200	882
2021-01-05	877	884	872	880	126,900	880
2021-01-04	878	894	863	880	273,000	880

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11月
日	月	火	水	木	金	土
« 10月31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

7844 (株)マーベラス の時系列データ [2021年度]

7844 (株)マーベラスの時系列データ [2021年度]