[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 
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
2016-10-17796.00802.00789.00795.00193000153588800
2016-10-14798.00804.00796.00798.00197100157481300
2016-10-13797.00804.00795.00800.00179600143740000
2016-10-12807.00812.00794.00797.00247200198576000
2016-10-11818.00820.00806.00811.00231400188167000
2016-10-07813.00814.00806.00814.00258900210160000
2016-10-06814.00817.00801.00806.00419900340018300
2016-10-05802.00813.00797.00808.00388200312912800
2016-10-04797.00806.00797.00804.00260400208982500
2016-10-03791.00810.00791.00795.00545200436552300
2016-09-30779.00787.00772.00784.00278100217704000
2016-09-29783.00787.00778.00784.00400000313603100
2016-09-28775.00781.00768.00772.00223600172832800
2016-09-27765.00776.00754.00776.00238800183350200
2016-09-26787.00787.00774.00775.00234200182550000
2016-09-23769.00784.00766.00782.00318100247258200
2016-09-21755.00772.00751.00768.00339700258956300
2016-09-20756.00765.00752.00755.00377700285818200
2016-09-16740.00753.00740.00753.00357500267476000
2016-09-15741.00744.00731.00732.00266300195873300
2016-09-14758.00761.00745.00747.00289400217819000
2016-09-13758.00767.00752.00755.00229000173240700
2016-09-12755.00760.00750.00752.00196900148277300
2016-09-09772.00774.00762.00764.00219200168006900
2016-09-08778.00789.00766.00772.00472400367645700
2016-09-07761.00771.00754.00766.00319000243123200
2016-09-06750.00762.00749.00759.00257200194721100
2016-09-05756.00759.00745.00746.00359000269323700
2016-09-02745.00753.00742.00743.00361700269843800
2016-09-01741.00749.00741.00747.00252000187918100
2016-08-31728.00741.00728.00737.00282700207929400
2016-08-30723.00733.00723.00723.00241900175401100
2016-08-29725.00731.00722.00723.00320800232529900
2016-08-26742.00743.00726.00726.00326200239172100
2016-08-25751.00753.00740.00746.00267200199409200
2016-08-24754.00765.00751.00751.00289600218744600
2016-08-23760.00761.00752.00754.00169600128189800
2016-08-22759.00761.00754.00757.00173900131827300
2016-08-19759.00762.00748.00755.00189600142910700
2016-08-18752.00764.00752.00755.00197100149049600
2016-08-17770.00775.00760.00762.00337400258160800
2016-08-16788.00795.00778.00778.00229700180363200
2016-08-15795.00796.00784.00787.00284300224617200
2016-08-12774.00795.00768.00790.00777900608126200
2016-08-10756.00762.00756.00758.00210200159517400
2016-08-09755.00762.00747.00751.00532000399992500
2016-08-08770.00774.00756.00759.00268100204511100
2016-08-05776.00785.00763.00765.00324500249613400
2016-08-04767.00779.00767.00776.00327000253029900
2016-08-03768.00771.00760.00762.00328200251014700
2016-08-02790.00819.00777.00778.00571000452930300
2016-08-01752.00800.00752.00787.00873300681143000
2016-07-29802.00803.00740.00796.0013255001025854700
2016-07-28817.00817.00801.00808.00541800436523800
2016-07-27831.00841.00826.00830.00429300357560500
2016-07-26836.00837.00813.00822.00821100673731600
2016-07-25880.00887.00848.00850.001074000923335900
2016-07-22878.00913.00873.00890.001014100903610500
2016-07-21911.00924.00893.00901.0011959001085097600
2016-07-20970.00971.00888.00898.0027660002532349300
2016-07-19947.001041.00941.001000.0059419005930460100
2016-07-15925.00962.00891.00902.0020343001883975700
2016-07-14887.00906.00868.00883.0015966001417209600
2016-07-13887.00897.00867.00872.00695700614692500
2016-07-12850.00860.00842.00856.00472800403059000
2016-07-11830.00848.00830.00835.00353300295617600
2016-07-08824.00836.00813.00815.00199000163544100
2016-07-07832.00848.00826.00828.00227600189864100
2016-07-06845.00851.00832.00844.00236600198905600
2016-07-05852.00872.00848.00861.00427800367586600
2016-07-04830.00842.00824.00835.00169200141195800
2016-07-01847.00848.00821.00823.00337300280555200
2016-06-30845.00863.00833.00835.00541900459285700
2016-06-29807.00843.00807.00826.00434900358886200
2016-06-28762.00799.00753.00793.00577400449229800
2016-06-27760.00777.00751.00775.00326300250227700
2016-06-24815.00817.00711.00746.00932700710346300
2016-06-23802.00802.00786.00800.00334400265733200
2016-06-22818.00819.00786.00799.00427600341226000
2016-06-21816.00829.00810.00818.00215200176238800
2016-06-20827.00844.00812.00821.00377800311699100
2016-06-17815.00825.00800.00809.00637900517401200
2016-06-16830.00837.00776.00783.00721200575487100
2016-06-15831.00841.00817.00832.00487000404147300
2016-06-14878.00880.00833.00836.00484000409288200
2016-06-13904.00905.00879.00881.00513800456608000
2016-06-10936.00940.00918.00920.00531300493179900
2016-06-09941.00949.00921.00924.00289100269227200
2016-06-08958.00958.00934.00941.00279500263738300
2016-06-07919.00942.00919.00937.00215200201296300
2016-06-06920.00925.00912.00919.00320700294456400
2016-06-03940.00950.00932.00943.00262300246835900
2016-06-02971.00980.00940.00941.00366100350845100
2016-06-011000.001011.00976.00980.00990800987982500
2016-05-31991.00993.00967.00978.00370200361964200
2016-05-30950.001000.00949.00983.0010371001019309300
2016-05-27911.00954.00911.00949.00605800568249400
2016-05-26929.00935.00916.00922.00289700268528200
2016-05-25912.00935.00912.00923.00400000370673800
2016-05-24920.00921.00903.00905.00250300228177800
2016-05-23912.00935.00912.00926.00433000399759300
2016-05-20898.00916.00895.00913.00355800322216500
2016-05-19898.00918.00893.00902.00449400406039400
2016-05-18899.00910.00878.00894.00465500414571200
2016-05-17893.00907.00882.00906.00423400378138100
2016-05-16918.00926.00890.00895.00363200329067000
2016-05-13947.00947.00909.00921.00496900459632300
2016-05-12893.00960.00887.00955.0010818001013167300
2016-05-11871.00897.00870.00891.00526500467334600
2016-05-10849.00859.00841.00853.00340400289158300
2016-05-09852.00859.00848.00848.00272300232242300
2016-05-06857.00863.00837.00849.00366300310075200
2016-05-02868.00881.00845.00848.00744900640117200
2016-04-28941.00943.00901.00903.00447800411009100
2016-04-27927.00945.00925.00935.00299600280527100
2016-04-26927.00934.00911.00920.00448700412502500
2016-04-25954.00954.00928.00930.00340200319312900
2016-04-22954.00960.00939.00952.00361600342645600
2016-04-21956.00974.00955.00962.00587600566609000
2016-04-20934.00950.00928.00945.00658200619175600
2016-04-19920.00939.00919.00933.00531100495373800
2016-04-18904.00910.00892.00902.00367900332124300
2016-04-15902.00926.00902.00916.00270700248360000
2016-04-14930.00935.00910.00922.00450000415330500
2016-04-13906.00926.00906.00921.00282800259657300
2016-04-12903.00913.00893.00900.00299100269750400
2016-04-11896.00907.00883.00906.00248700222106700
2016-04-08868.00907.00858.00898.00511700454277800
2016-04-07887.00910.00879.00883.00265100235851700
2016-04-06877.00904.00870.00887.00440900391297200
2016-04-05942.00949.00883.00893.00772400699136800
2016-04-04959.00970.00945.00951.00404400385970400
2016-04-011007.001010.00961.00966.001017900992303600
2016-03-31987.001053.00969.001010.0026351002680695300
2016-03-30985.00998.00970.00974.00966400950192000
2016-03-29932.00974.00922.00970.00983400934162700
2016-03-28972.00984.00955.00970.0016784001623075700
2016-03-25995.001014.00991.001002.00980500981911200
2016-03-24960.00998.00954.00994.0011799001157655500
2016-03-23964.00971.00958.00964.00383500369418500
2016-03-22957.00978.00949.00964.00714600686499700
2016-03-18943.00952.00933.00952.00497600470125400
2016-03-17960.00970.00931.00943.00709600675483700
2016-03-16956.00971.00946.00954.00878300840343400
2016-03-15942.00969.00939.00969.0012456001191222100
2016-03-14950.00969.00929.00931.0016435001554042200
2016-03-11917.00934.00914.00929.00472000437944200
2016-03-10924.00928.00915.00924.00389500359060600
2016-03-09904.00942.00900.00914.00989600910212300
2016-03-08925.00931.00886.00913.00698300635835300
2016-03-07957.00960.00921.00925.0012168001139729300
2016-03-04875.00920.00872.00912.0012203001099856600
2016-03-03836.00877.00830.00875.00789500681848700
2016-03-02834.00839.00823.00836.00585100488290700
2016-03-01815.00823.00806.00820.00344800280837900
2016-02-29822.00829.00814.00820.00500900411877100
2016-02-26820.00831.00805.00807.00736100598318900
2016-02-25810.00829.00809.00824.00507000415489500
2016-02-24819.00819.00801.00806.00663200535427800
2016-02-23830.00850.00823.00835.00547800458343200
2016-02-22810.00823.00804.00821.00390800319041700
2016-02-19817.00830.00803.00808.00510100413251300
2016-02-18825.00839.00815.00832.00683000565322800
2016-02-17802.00823.00802.00811.00593500481845000
2016-02-16767.00818.00766.00802.00819400659907300
2016-02-15760.00778.00747.00768.00717500547415100
2016-02-12756.00767.00710.00711.001009300742623700
2016-02-10776.00798.00759.00792.001036200801914900
2016-02-09810.00810.00765.00766.00712600557953900
2016-02-08802.00839.00800.00833.00389500319816600
2016-02-05840.00845.00801.00816.00628600514749300
2016-02-04844.00865.00844.00847.00592200505997100
2016-02-03850.00861.00835.00851.00709100601715300
2016-02-02858.00868.00857.00861.00424300365124200
2016-02-01880.00881.00850.00863.00833000718282000
2016-01-29855.00880.00840.00861.00980000840463300
2016-01-28840.00876.00833.00869.00702600606202400
2016-01-27837.00844.00822.00843.00686900573331400
2016-01-26793.00839.00791.00822.00719700589624000
2016-01-25820.00828.00801.00819.00566300461843900
2016-01-22763.00800.00759.00800.00936200729584700
2016-01-21750.00784.00733.00736.001296200984081500
2016-01-20796.00801.00744.00750.001001300770678300
2016-01-19785.00798.00781.00792.00526500415568500
2016-01-18785.00794.00774.00786.00831600653011800
2016-01-15828.00840.00812.00815.00711200587964700
2016-01-14817.00829.00802.00813.00849600690639300
2016-01-13823.00850.00819.00849.00696600585332400
2016-01-12842.00852.00801.00808.001082000894230800
2016-01-08877.00884.00850.00857.001064700925084000
2016-01-07872.00908.00871.00884.001085200963346300
2016-01-06908.00913.00879.00879.00820800731446700
2016-01-05920.00925.00904.00908.00578400528828300
2016-01-04906.00936.00903.00921.00687200633344100
2015-12-30925.00939.00916.00924.00550100509953800
2015-12-29904.00922.00894.00915.00570200517827500
2015-12-28882.00918.00880.00903.00629300567079200
2015-12-25890.00895.00876.00880.0012036001063267200
2015-12-24907.00924.00882.00891.0013381001203298100
2015-12-22930.00939.00900.00906.00954300874233000
2015-12-21933.00948.00925.00936.00791100739998200
2015-12-18961.00970.00941.00942.00738000705849400
2015-12-17964.00972.00960.00964.00505400487930500
2015-12-16969.00973.00951.00953.00721100691744800
2015-12-15978.00984.00951.00954.00896400868639600
2015-12-14983.00985.00969.00975.00997700973352400
2015-12-11995.001006.00994.001006.00763300764012200
2015-12-10990.00994.00986.00987.00627600620475900
2015-12-091002.001007.00992.00996.00542800541069900
2015-12-081013.001016.00992.001002.00910100912857400
2015-12-071002.001021.00997.001004.0012470001257225300
2015-12-04999.001005.00992.00993.00762400759640500
2015-12-031000.001019.00996.001000.0014194001429339900

   ※ 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