[7844 東証1部] マーベラス 日足 時系列データ

[7844 東証1部] マーベラス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20937.00938.00931.00934.00297200277634500
2017-10-19957.00958.00936.00938.00645300607530900
2017-10-18954.00961.00952.00957.00245600234865900
2017-10-17963.00963.00951.00953.00251000239609300
2017-10-16959.00963.00952.00960.00264800253696700
2017-10-13952.00955.00947.00953.00272900259481800
2017-10-12948.00959.00947.00955.00231700221290200
2017-10-11960.00963.00947.00948.00473100450847600
2017-10-10966.00975.00957.00960.00424700408785300
2017-10-06973.00975.00959.00961.00339700326990700
2017-10-05988.00994.00969.00971.00434700425914400
2017-10-04977.00989.00975.00988.00486700478385300
2017-10-03976.00977.00966.00970.00341600330971500
2017-10-02964.00973.00962.00972.00463400449024800
2017-09-29958.00960.00947.00955.00321800306610200
2017-09-28948.00957.00940.00957.00377400358062500
2017-09-27948.00963.00944.00946.00440500418808600
2017-09-26970.00970.00946.00950.00551000525255400
2017-09-25965.00974.00958.00971.00454200438675700
2017-09-22977.00977.00955.00955.00507700489181100
2017-09-21980.00989.00972.00978.00635400622867000
2017-09-20968.00974.00953.00974.00623900601277400
2017-09-19963.00971.00951.00969.00578300555561000
2017-09-15936.00945.00928.00945.00557000521285500
2017-09-14949.00965.00939.00943.00659900627960400
2017-09-13941.00942.00927.00938.00511700477833900
2017-09-12944.00946.00930.00937.00441900413373900
2017-09-11932.00940.00922.00933.00443200413124600
2017-09-08930.00941.00917.00925.00545100506407500
2017-09-07962.00969.00935.00935.00537300507039100
2017-09-06939.00958.00913.00954.00689000647398200
2017-09-05982.00990.00954.00958.00602700583579300
2017-09-04988.00996.00981.00982.00387700382673100
2017-09-01998.001001.00989.00995.00373200371296400
2017-08-31999.001000.00989.00998.00410100408254200
2017-08-30990.00993.00975.00986.00542700534355700
2017-08-29985.00995.00981.00988.00351600346593300
2017-08-281014.001015.00991.00997.00552600551235100
2017-08-251020.001024.001008.001009.00295800300264600
2017-08-241025.001030.001001.001018.00573600582080500
2017-08-231029.001043.001029.001030.00432500447382500
2017-08-221075.001075.001028.001032.00720500748909200
2017-08-211070.001102.001068.001081.00557300607245200
2017-08-181080.001098.001064.001069.00435200469539000
2017-08-171063.001103.001063.001098.00532800581895300
2017-08-161063.001065.001053.001063.00305000323346200
2017-08-151055.001065.001048.001063.00340800360605200
2017-08-141033.001051.001032.001047.00346700361517700
2017-08-101025.001044.001025.001041.00334400346122500
2017-08-091028.001030.001012.001029.00358600366065300
2017-08-081052.001052.001028.001033.00417700432638200
2017-08-071052.001060.001044.001052.00250900263816700
2017-08-041047.001059.001042.001044.00410200430650000
2017-08-031050.001058.001038.001048.00578200606388100
2017-08-021037.001058.001022.001041.00707200737136600
2017-08-011032.001040.00998.001010.00836100847256900
2017-07-311098.001099.001023.001032.0013457001414808400
2017-07-281147.001148.001107.001112.00337500379190300
2017-07-271137.001150.001134.001147.00274700314044900
2017-07-261133.001140.001123.001130.00222600251968300
2017-07-251146.001146.001120.001130.00372400419666400
2017-07-241140.001153.001134.001139.00457000522590900
2017-07-211156.001159.001132.001140.00391000446412300
2017-07-201178.001182.001160.001168.00436800511213600
2017-07-191172.001176.001164.001173.00363600425915400
2017-07-181144.001178.001144.001172.00537600627096000
2017-07-141145.001193.001141.001151.00646400750840300
2017-07-131150.001158.001138.001144.00447900512353100
2017-07-121122.001143.001117.001140.00285300322637900
2017-07-111104.001119.001104.001118.00281800313055000
2017-07-101116.001117.001098.001101.00288200318576800
2017-07-071118.001126.001107.001109.00288700321740500
2017-07-061111.001165.001107.001128.00796600903020800
2017-07-051095.001115.001090.001115.00274500302506000
2017-07-041122.001124.001096.001101.00288000318263500
2017-07-031119.001125.001106.001118.00269400300628000
2017-06-301097.001109.001086.001107.00348900382893500
2017-06-291100.001121.001090.001121.00480800531139900
2017-06-281116.001124.001085.001085.00406000446696500
2017-06-271127.001131.001106.001115.00212300236689100
2017-06-261099.001126.001098.001115.00420900468289900
2017-06-231120.001121.001091.001097.00310200342013700
2017-06-221125.001136.001108.001117.00545200609720500
2017-06-211093.001115.001092.001099.00270600298416700
2017-06-201097.001101.001081.001095.00511000557480000
2017-06-191076.001095.001076.001085.00283200307597100
2017-06-161084.001090.001069.001076.00518200558921100
2017-06-151103.001107.001081.001081.00466300508058200
2017-06-141121.001144.001103.001103.00306500343439700
2017-06-131112.001133.001108.001112.00403700452089700
2017-06-121122.001136.001099.001113.00627300700092600
2017-06-091155.001169.001138.001144.00480200553463300
2017-06-081173.001182.001157.001157.00303400353474000
2017-06-071151.001167.001140.001165.00636400734423700
2017-06-061191.001195.001160.001168.00564100661218800
2017-06-051178.001199.001176.001193.00745100885939600
2017-06-021173.001198.001167.001173.008535001005219800
2017-06-011240.001244.001157.001173.0013660001631604300
2017-05-311220.001240.001217.001239.008719001071562200
2017-05-301229.001249.001209.001215.0014612001790571600
2017-05-291200.001247.001195.001220.0018281002240958300
2017-05-261125.001199.001124.001172.0017703002073672100
2017-05-251115.001133.001108.001111.00511200570529800
2017-05-241085.001122.001085.001105.00771900852499600
2017-05-231082.001093.001075.001079.00291600316095000
2017-05-221075.001086.001070.001080.00301000325092500
2017-05-191080.001094.001061.001068.00421600452659200
2017-05-181050.001085.001048.001076.00651300698293100
2017-05-171060.001097.001055.001082.00661800715235500
2017-05-161064.001081.001063.001065.00441600472702500
2017-05-151065.001085.001047.001058.00626400665502100
2017-05-121037.001072.001035.001065.0014017001479492200
2017-05-11953.001039.00939.001023.0025190002542053500
2017-05-10942.00956.00939.00948.00380200360945000
2017-05-09944.00948.00936.00938.00194300182906600
2017-05-08931.00946.00928.00938.00374600352366100
2017-05-02933.00934.00917.00920.00325600300431500
2017-05-01938.00939.00908.00928.00242600225242400
2017-04-28932.00939.00925.00925.00355300330381800
2017-04-27937.00945.00927.00942.00280700263199100
2017-04-26924.00938.00915.00933.00566200527547100
2017-04-25920.00925.00911.00916.00425600390647600
2017-04-24901.00930.00891.00917.00889300813728200
2017-04-21891.00897.00881.00895.00307100273705900
2017-04-20895.00896.00881.00886.00244000215928200
2017-04-19882.00901.00879.00887.00323800288844800
2017-04-18887.00894.00874.00890.00549400486298400
2017-04-17847.00868.00841.00863.00515200442859800
2017-04-14840.00845.00830.00833.00330700276467400
2017-04-13825.00854.00818.00847.00726000608482800
2017-04-12861.00864.00827.00843.00559600472851200
2017-04-11907.00910.00865.00869.00822600723881200
2017-04-10883.00972.00876.00914.0027211002528257800
2017-04-07869.00886.00853.00870.00430100375065000
2017-04-06890.00892.00858.00858.00372400324183400
2017-04-05882.00892.00875.00889.00398600352629900
2017-04-04886.00891.00858.00870.00366000320122100
2017-04-03870.00894.00870.00877.00476600419758200
2017-03-31903.00909.00872.00872.00383600340544300
2017-03-30894.00903.00889.00897.00364100326901100
2017-03-29883.00900.00883.00898.00492200439574600
2017-03-28918.00922.00908.00915.00557100509464000
2017-03-27931.00937.00914.00916.00591000544178900
2017-03-24940.00954.00933.00939.00683300642551600
2017-03-23941.00948.00931.00937.00371000347965700
2017-03-22929.00939.00926.00927.00365800340448700
2017-03-21918.00946.00918.00944.00417000391078200
2017-03-17939.00939.00915.00922.00495900458554200
2017-03-16928.00942.00923.00939.00408500381211500
2017-03-15958.00960.00931.00938.00352200332387800
2017-03-14957.00959.00949.00951.00198500189088900
2017-03-13964.00970.00953.00957.00309600297138000
2017-03-10968.00978.00960.00962.00463700449143500
2017-03-09961.00969.00950.00959.00687200658246800
2017-03-08960.00966.00950.00951.00377100360237700
2017-03-07936.00963.00932.00951.00550600524302000
2017-03-06927.00944.00927.00929.00340300318531300
2017-03-03942.00946.00924.00925.00456000425364000
2017-03-02950.00955.00940.00946.00357800338776000
2017-03-01927.00949.00927.00945.00451200424888300
2017-02-28950.00953.00931.00936.00314300295294500
2017-02-27945.00955.00940.00946.00260300246391700
2017-02-24930.00963.00922.00944.00340300320767100
2017-02-23944.00952.00935.00943.00342200322703000
2017-02-22961.00964.00946.00954.00282000269203000
2017-02-21969.00970.00955.00959.00264700254668000
2017-02-20952.00967.00946.00964.00292600279777800
2017-02-17965.00969.00948.00961.00445500427364700
2017-02-16940.00957.00930.00957.00509400481369000
2017-02-15923.00942.00923.00934.00522600487641300
2017-02-14927.00928.00910.00921.00378900348613200
2017-02-13914.00924.00906.00923.00472300432670400
2017-02-10910.00914.00897.00908.00408300370100700
2017-02-09900.00909.00895.00906.00307700277596800
2017-02-08910.00914.00893.00912.00497700450505700
2017-02-07910.00910.00886.00910.00716400645448600
2017-02-06875.00916.00868.00904.00799700711715800
2017-02-03870.00885.00857.00862.00464200403434400
2017-02-02892.00912.00863.00868.00907000802003400
2017-02-01844.00893.00844.00892.0013514001172654200
2017-01-31806.00875.00800.00846.0022281001883720400
2017-01-30800.00812.00795.00808.00670200541306900
2017-01-27798.00804.00794.00796.00447900357597000
2017-01-26795.00796.00790.00790.00370100293458100
2017-01-25795.00796.00787.00791.00311600246678400
2017-01-24800.00801.00787.00791.00372800295779900
2017-01-23792.00802.00788.00798.00375400299371000
2017-01-20777.00791.00777.00790.00213800168220300
2017-01-19783.00791.00783.00785.00222900175422200
2017-01-18775.00785.00767.00783.00327600254057400
2017-01-17786.00789.00775.00777.00395400308407200
2017-01-16792.00798.00783.00784.00275000216654100
2017-01-13781.00795.00781.00790.00489900386977100
2017-01-12800.00807.00782.00785.00659900521221700
2017-01-11806.00814.00800.00803.00490900396138200
2017-01-10808.00808.00797.00804.00471700378703400
2017-01-06796.00809.00794.00800.00760800609371200
2017-01-05785.00795.00783.00788.00644300508980100
2017-01-04783.00786.00776.00783.00420400328178700
2016-12-30775.00779.00768.00775.00330500255712000
2016-12-29803.00806.00777.00781.00361400284105200
2016-12-28798.00815.00797.00803.00644800519603200
2016-12-27775.00792.00773.00790.00718600564438000
2016-12-26770.00776.00767.00772.00362900280016100
2016-12-22759.00770.00759.00769.00383300292820800
2016-12-21766.00770.00758.00759.00266300203181100
2016-12-20761.00764.00758.00763.00240700183188500
2016-12-19761.00765.00759.00762.00276800210877600
2016-12-16777.00778.00761.00762.00534900409930300
2016-12-15775.00783.00768.00774.00398300308954400
2016-12-14775.00782.00771.00773.00451900350888100
2016-12-13779.00779.00770.00771.00416900322061600
2016-12-12775.00785.00772.00780.00486000377987200
2016-12-09760.00774.00760.00771.00252500193689400
2016-12-08784.00786.00758.00765.00414400318566900
2016-12-07761.00781.00759.00780.00479200369007900
2016-12-06753.00761.00753.00755.00207200156706700
2016-12-05755.00756.00748.00749.00244100183407800
2016-12-02771.00774.00757.00759.00295900226060900
2016-12-01779.00782.00773.00775.00307400238915400
2016-11-30779.00788.00770.00775.00413100321478300
2016-11-29769.00783.00769.00777.00310400240699200
2016-11-28768.00775.00762.00768.00310600238598100
2016-11-25773.00777.00761.00766.00295000226774600
2016-11-24767.00770.00761.00768.00240900184594100
2016-11-22758.00767.00757.00760.00303300231121100
2016-11-21750.00758.00750.00757.00204200154055400
2016-11-18751.00755.00743.00746.00479600358907500
2016-11-17736.00744.00733.00741.00246200181715700
2016-11-16740.00741.00727.00733.00352200257876100
2016-11-15729.00735.00722.00728.00329800239766300
2016-11-14720.00731.00720.00727.00319500232138400
2016-11-11738.00743.00717.00718.00277200201347100
2016-11-10750.00755.00730.00733.00312300230634200
2016-11-09752.00759.00706.00717.00575300417228500
2016-11-08764.00764.00752.00752.0012040091237600
2016-11-07759.00766.00756.00759.00235300178825800
2016-11-04767.00768.00753.00758.00289900220030600
2016-11-02779.00780.00767.00777.00324400250915200
2016-11-01747.00778.00747.00778.00572300439890300
2016-10-31780.00789.00745.00747.00724900551857100
2016-10-28788.00794.00787.00791.00355400280729400
2016-10-27797.00799.00787.00792.00340000269217200
2016-10-26794.00803.00794.00799.00194100155205300
2016-10-25796.00800.00791.00792.00199000158002200
2016-10-24805.00806.00794.00794.00216100172717300
2016-10-21808.00808.00802.00804.00208500167863600
2016-10-20792.00809.00791.00802.00431600345999300
2016-10-19797.00800.00788.00798.00199400158561800
2016-10-18791.00800.00784.00795.00212900168810700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog