7844 (株)マーベラスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	710	714	704	713	102,600	713
2023-12-28	705	707	700	707	107,100	707
2023-12-27	697	703	695	702	134,400	702
2023-12-26	691	699	691	694	96,900	694
2023-12-25	696	696	690	694	98,600	694
2023-12-22	695	697	689	692	89,900	692
2023-12-21	690	695	689	694	55,000	694
2023-12-20	692	696	690	692	96,400	692
2023-12-19	686	690	684	690	97,400	690
2023-12-18	686	687	681	686	147,500	686
2023-12-15	690	690	685	688	88,400	688
2023-12-14	691	693	690	692	91,400	692
2023-12-13	691	692	685	686	56,500	686
2023-12-12	690	693	688	691	48,100	691
2023-12-11	688	691	688	689	32,900	689
2023-12-08	689	690	685	686	113,400	686
2023-12-07	694	695	691	692	52,000	692
2023-12-06	692	697	691	697	72,100	697
2023-12-05	696	698	690	690	60,900	690
2023-12-04	693	698	691	697	56,000	697
2023-12-01	699	700	692	693	69,100	693
2023-11-30	693	699	693	697	88,100	697
2023-11-29	689	695	689	692	107,200	692
2023-11-28	692	692	687	690	42,200	690
2023-11-27	692	695	688	690	50,200	690
2023-11-24	689	692	687	689	63,100	689
2023-11-22	687	690	686	688	29,500	688
2023-11-21	688	688	684	688	36,300	688
2023-11-20	690	693	686	686	56,000	686
2023-11-17	691	691	689	691	36,100	691
2023-11-16	693	694	686	686	78,300	686
2023-11-15	699	699	691	692	46,900	692
2023-11-14	694	695	688	694	54,100	694
2023-11-13	689	693	686	690	80,100	690
2023-11-10	683	687	682	686	65,400	686
2023-11-09	678	688	678	688	84,600	688
2023-11-08	684	684	670	670	286,500	670
2023-11-07	685	689	682	683	60,400	683
2023-11-06	693	693	684	685	86,200	685
2023-11-02	689	689	681	685	61,300	685
2023-11-01	683	694	682	685	125,100	685
2023-10-31	681	692	679	692	119,200	692
2023-10-30	689	689	676	681	148,100	681
2023-10-27	683	691	683	690	39,900	690
2023-10-26	687	689	681	683	58,400	683
2023-10-25	689	692	686	689	60,100	689
2023-10-24	686	691	676	689	73,800	689
2023-10-23	681	692	681	683	78,900	683
2023-10-20	685	688	682	685	43,500	685
2023-10-19	684	692	680	685	140,300	685
2023-10-18	689	690	683	688	43,600	688
2023-10-17	690	693	685	685	72,500	685
2023-10-16	690	692	682	686	149,900	686
2023-10-13	701	701	689	691	83,300	691
2023-10-12	698	703	696	701	73,900	701
2023-10-11	706	706	698	699	90,100	699
2023-10-10	707	708	700	706	126,600	706
2023-10-06	697	707	697	702	71,400	702
2023-10-05	688	702	688	700	123,800	700
2023-10-04	700	700	686	688	248,700	688
2023-10-03	712	712	704	704	102,000	704
2023-10-02	714	722	711	711	83,200	711
2023-09-29	721	721	709	713	58,800	713
2023-09-28	726	728	716	721	87,500	721
2023-09-27	720	727	717	726	95,800	726
2023-09-26	727	727	720	720	56,200	720
2023-09-25	723	729	723	727	98,100	727
2023-09-22	703	723	700	722	144,600	722
2023-09-21	723	725	709	712	244,900	712
2023-09-20	732	733	720	721	196,800	721
2023-09-19	707	732	706	731	327,200	731
2023-09-15	695	705	691	705	154,600	705
2023-09-14	698	698	693	693	43,100	693
2023-09-13	696	697	695	695	67,300	695
2023-09-12	693	695	692	695	27,300	695
2023-09-11	690	691	687	691	38,800	691
2023-09-08	689	693	688	689	77,400	689
2023-09-07	695	697	690	690	104,800	690
2023-09-06	697	697	693	695	59,700	695
2023-09-05	697	697	692	696	44,000	696
2023-09-04	690	696	687	696	92,800	696
2023-09-01	688	689	685	689	61,400	689
2023-08-31	687	689	684	686	46,400	686
2023-08-30	687	687	684	687	40,800	687
2023-08-29	684	686	682	684	31,200	684
2023-08-28	687	688	679	683	128,000	683
2023-08-25	687	687	681	685	76,100	685
2023-08-24	685	690	685	688	123,500	688
2023-08-23	677	683	675	682	101,200	682
2023-08-22	676	678	673	677	36,500	677
2023-08-21	672	676	672	672	62,200	672
2023-08-18	673	673	668	671	66,500	671
2023-08-17	677	677	668	672	106,200	672
2023-08-16	680	680	675	676	91,600	676
2023-08-15	684	685	677	682	69,700	682
2023-08-14	682	685	680	684	54,200	684
2023-08-10	676	682	673	681	72,900	681
2023-08-09	681	681	674	675	94,100	675
2023-08-08	685	685	680	681	64,300	681
2023-08-07	678	682	678	682	76,100	682
2023-08-04	676	680	674	678	81,100	678
2023-08-03	680	680	674	676	136,700	676
2023-08-02	691	691	680	682	148,600	682
2023-08-01	690	698	685	691	225,400	691
2023-07-31	707	708	700	703	131,300	703
2023-07-28	697	705	696	702	164,900	702
2023-07-27	696	702	694	701	127,500	701
2023-07-26	688	695	685	695	195,000	695
2023-07-25	683	684	682	682	52,500	682
2023-07-24	682	683	680	682	98,100	682
2023-07-21	675	678	674	676	65,400	676
2023-07-20	677	678	674	675	43,000	675
2023-07-19	679	679	675	678	60,400	678
2023-07-18	676	678	675	677	86,900	677
2023-07-14	675	675	672	675	49,600	675
2023-07-13	672	673	670	673	118,000	673
2023-07-12	673	673	669	670	82,200	670
2023-07-11	674	674	670	670	47,500	670
2023-07-10	670	674	668	671	79,400	671
2023-07-07	668	673	667	670	85,100	670
2023-07-06	671	672	668	671	95,900	671
2023-07-05	674	675	671	674	70,800	674
2023-07-04	675	676	673	675	80,200	675
2023-07-03	675	678	673	675	78,500	675
2023-06-30	673	673	669	672	97,900	672
2023-06-29	677	677	670	672	96,700	672
2023-06-28	672	677	671	677	93,600	677
2023-06-27	671	672	667	671	63,500	671
2023-06-26	671	676	668	671	130,200	671
2023-06-23	677	678	666	669	199,600	669
2023-06-22	671	672	667	667	149,300	667
2023-06-21	676	676	670	670	117,900	670
2023-06-20	676	676	672	676	74,100	676
2023-06-19	670	679	668	675	148,600	675
2023-06-16	667	671	665	671	114,700	671
2023-06-15	672	672	666	667	111,500	667
2023-06-14	665	675	662	669	196,900	669
2023-06-13	667	668	663	664	109,500	664
2023-06-12	669	669	663	665	104,400	665
2023-06-09	662	666	661	663	162,300	663
2023-06-08	666	668	660	661	152,100	661
2023-06-07	671	671	664	666	129,500	666
2023-06-06	668	669	666	669	93,200	669
2023-06-05	675	675	668	668	105,900	668
2023-06-02	670	672	668	669	52,900	669
2023-06-01	665	672	665	666	126,500	666
2023-05-31	672	675	666	667	155,200	667
2023-05-30	684	684	672	677	82,200	677
2023-05-29	680	684	676	684	83,300	684
2023-05-26	683	683	674	674	126,200	674
2023-05-25	681	688	680	680	149,800	680
2023-05-24	682	682	676	680	99,100	680
2023-05-23	690	693	682	682	174,600	682
2023-05-22	688	690	685	689	86,700	689
2023-05-19	681	687	681	685	125,100	685
2023-05-18	687	688	680	681	108,900	681
2023-05-17	681	687	680	684	124,100	684
2023-05-16	679	681	676	679	71,300	679
2023-05-15	682	682	671	675	122,300	675
2023-05-12	677	681	672	679	186,200	679
2023-05-11	677	682	674	680	81,600	680
2023-05-10	681	681	673	675	56,200	675
2023-05-09	679	680	675	680	67,900	680
2023-05-08	676	683	673	679	129,000	679
2023-05-02	676	676	672	676	76,400	676
2023-05-01	675	677	672	675	98,300	675
2023-04-28	671	674	668	674	87,500	674
2023-04-27	666	670	666	669	58,600	669
2023-04-26	670	670	666	666	93,300	666
2023-04-25	675	676	671	672	67,700	672
2023-04-24	669	675	669	671	49,200	671
2023-04-21	672	676	668	669	97,800	669
2023-04-20	672	673	671	671	34,500	671
2023-04-19	672	674	670	673	50,400	673
2023-04-18	669	673	668	673	88,800	673
2023-04-17	670	670	663	666	64,200	666
2023-04-14	670	670	666	669	74,600	669
2023-04-13	666	670	666	668	78,900	668
2023-04-12	668	668	664	665	61,800	665
2023-04-11	671	671	661	665	128,300	665
2023-04-10	657	668	657	667	109,900	667
2023-04-07	662	665	658	658	76,700	658
2023-04-06	660	662	656	658	109,300	658
2023-04-05	668	669	657	661	168,600	661
2023-04-04	672	674	667	671	127,400	671
2023-04-03	665	676	662	672	138,700	672
2023-03-31	671	674	658	660	258,700	660
2023-03-30	665	670	661	670	194,600	670
2023-03-29	687	693	681	691	378,700	691
2023-03-28	693	693	684	684	163,800	684
2023-03-27	683	698	680	690	316,500	690
2023-03-24	700	708	700	708	85,600	708
2023-03-23	693	704	691	704	99,400	704
2023-03-22	693	696	692	693	113,800	693
2023-03-20	700	702	689	689	147,000	689
2023-03-17	703	706	700	700	131,700	700
2023-03-16	690	699	689	697	120,900	697
2023-03-15	703	704	696	702	100,600	702
2023-03-14	699	699	691	696	147,200	696
2023-03-13	698	706	693	705	201,800	705
2023-03-10	705	714	705	706	211,700	706
2023-03-09	718	722	716	719	119,000	719
2023-03-08	716	719	712	718	124,600	718
2023-03-07	713	718	712	716	98,600	716
2023-03-06	713	719	710	719	79,100	719
2023-03-03	707	712	704	712	110,800	712
2023-03-02	705	708	701	708	119,800	708
2023-03-01	711	711	703	707	126,300	707
2023-02-28	720	721	709	711	158,200	711
2023-02-27	720	729	719	727	87,000	727
2023-02-24	716	723	716	718	51,100	718
2023-02-22	717	721	710	716	72,600	716
2023-02-21	721	725	719	721	62,800	721
2023-02-20	714	721	713	720	85,600	720
2023-02-17	704	711	703	709	57,700	709
2023-02-16	704	709	704	709	63,900	709
2023-02-15	707	707	699	703	43,400	703
2023-02-14	703	706	701	704	41,600	704
2023-02-13	703	703	696	699	52,500	699
2023-02-10	705	708	703	703	77,400	703
2023-02-09	706	710	704	709	55,200	709
2023-02-08	704	707	701	706	78,200	706
2023-02-07	703	703	699	700	56,500	700
2023-02-06	700	704	698	703	73,600	703
2023-02-03	690	696	688	695	42,900	695
2023-02-02	692	693	686	690	68,900	690
2023-02-01	687	693	683	688	120,400	688
2023-01-31	693	697	691	695	64,200	695
2023-01-30	692	697	689	693	82,300	693
2023-01-27	699	700	692	694	67,900	694
2023-01-26	697	698	694	698	49,400	698
2023-01-25	692	696	690	695	53,100	695
2023-01-24	693	694	689	693	71,600	693
2023-01-23	690	692	681	688	137,400	688
2023-01-20	682	686	681	685	34,800	685
2023-01-19	684	687	680	682	68,700	682
2023-01-18	679	687	679	684	84,600	684
2023-01-17	678	680	676	679	37,100	679
2023-01-16	674	676	673	675	47,000	675
2023-01-13	680	681	674	678	64,500	678
2023-01-12	684	685	679	681	41,300	681
2023-01-11	681	686	681	684	39,200	684
2023-01-10	682	687	678	680	77,100	680
2023-01-06	674	679	673	678	57,000	678
2023-01-05	674	682	673	680	85,900	680
2023-01-04	684	684	675	675	54,700	675

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05月
日	月	火	水	木	金	土
« 04月30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	31

7844 (株)マーベラス の時系列データ [2023年度]

7844 (株)マーベラスの時系列データ [2023年度]