[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 
2017-06-231120.001121.001091.001097.00310200342013700
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
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

   ※ 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