マーベラス
7844プライム/情報･通信業/Marvelous Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 471.0 | 475.0 | 471.0 | 473.0 | -3.0 | -0.63% | 102,600 |
| 2026-03-12 | 482.0 | 482.0 | 475.0 | 476.0 | -6.0 | -1.24% | 120,200 |
| 2026-03-11 | 480.0 | 490.0 | 478.0 | 482.0 | +2.0 | +0.42% | 136,200 |
| 2026-03-10 | 479.0 | 482.0 | 474.0 | 480.0 | +9.0 | +1.91% | 80,200 |
| 2026-03-09 | 468.0 | 472.0 | 462.0 | 471.0 | -13.0 | -2.69% | 185,600 |
| 2026-03-06 | 481.0 | 487.0 | 475.0 | 484.0 | +2.0 | +0.41% | 135,600 |
| 2026-03-05 | 477.0 | 486.0 | 477.0 | 482.0 | +15.0 | +3.21% | 135,700 |
| 2026-03-04 | 476.0 | 476.0 | 461.0 | 467.0 | -14.0 | -2.91% | 236,100 |
| 2026-03-03 | 495.0 | 495.0 | 481.0 | 481.0 | -16.0 | -3.22% | 209,800 |
| 2026-03-02 | 500.0 | 503.0 | 497.0 | 497.0 | -13.0 | -2.55% | 120,100 |
| 2026-02-27 | 502.0 | 510.0 | 502.0 | 510.0 | +10.0 | +2.00% | 116,600 |
| 2026-02-26 | 503.0 | 505.0 | 500.0 | 500.0 | -2.0 | -0.40% | 100,700 |
| 2026-02-25 | 505.0 | 507.0 | 500.0 | 502.0 | -3.0 | -0.59% | 86,300 |
| 2026-02-24 | 501.0 | 512.0 | 501.0 | 505.0 | +6.0 | +1.20% | 198,800 |
| 2026-02-20 | 501.0 | 501.0 | 490.0 | 499.0 | -6.0 | -1.19% | 166,900 |
| 2026-02-19 | 505.0 | 508.0 | 501.0 | 505.0 | 0.0 | 0.00% | 81,200 |
| 2026-02-18 | 501.0 | 507.0 | 500.0 | 505.0 | +6.0 | +1.20% | 76,300 |
| 2026-02-17 | 503.0 | 508.0 | 499.0 | 499.0 | 0.0 | 0.00% | 96,600 |
| 2026-02-16 | 506.0 | 506.0 | 498.0 | 499.0 | -10.0 | -1.96% | 236,100 |
| 2026-02-13 | 521.0 | 522.0 | 506.0 | 509.0 | -12.0 | -2.30% | 96,000 |
| 2026-02-12 | 522.0 | 528.0 | 517.0 | 521.0 | -1.0 | -0.19% | 116,600 |
| 2026-02-10 | 504.0 | 522.0 | 504.0 | 522.0 | +19.0 | +3.78% | 191,800 |
| 2026-02-09 | 508.0 | 508.0 | 501.0 | 503.0 | +5.0 | +1.00% | 125,800 |
| 2026-02-06 | 508.0 | 511.0 | 497.0 | 498.0 | -19.0 | -3.68% | 179,200 |
| 2026-02-05 | 512.0 | 522.0 | 505.0 | 517.0 | +6.0 | +1.17% | 201,500 |
| 2026-02-04 | 501.0 | 514.0 | 501.0 | 511.0 | +13.0 | +2.61% | 223,000 |
| 2026-02-03 | 513.0 | 517.0 | 498.0 | 498.0 | -12.0 | -2.35% | 279,000 |
| 2026-02-02 | 520.0 | 539.0 | 510.0 | 510.0 | +31.0 | +6.47% | 828,300 |
| 2026-01-30 | 475.0 | 483.0 | 468.0 | 479.0 | +4.0 | +0.84% | 220,400 |
| 2026-01-29 | 479.0 | 479.0 | 471.0 | 475.0 | -6.0 | -1.25% | 257,200 |
| 2026-01-28 | 489.0 | 489.0 | 480.0 | 481.0 | -8.0 | -1.64% | 190,700 |
| 2026-01-27 | 492.0 | 493.0 | 488.0 | 489.0 | -3.0 | -0.61% | 137,900 |
| 2026-01-26 | 497.0 | 497.0 | 492.0 | 492.0 | -11.0 | -2.19% | 142,200 |
| 2026-01-23 | 506.0 | 509.0 | 499.0 | 503.0 | -3.0 | -0.59% | 146,900 |
| 2026-01-22 | 500.0 | 509.0 | 499.0 | 506.0 | +7.0 | +1.40% | 181,100 |
| 2026-01-21 | 502.0 | 502.0 | 496.0 | 499.0 | -4.0 | -0.80% | 153,300 |
| 2026-01-20 | 511.0 | 511.0 | 502.0 | 503.0 | -8.0 | -1.57% | 119,400 |
| 2026-01-19 | 518.0 | 521.0 | 510.0 | 511.0 | -10.0 | -1.92% | 72,100 |
| 2026-01-16 | 515.0 | 523.0 | 512.0 | 521.0 | +7.0 | +1.36% | 63,100 |
| 2026-01-15 | 507.0 | 516.0 | 505.0 | 514.0 | +6.0 | +1.18% | 63,200 |
| 2026-01-14 | 506.0 | 512.0 | 505.0 | 508.0 | +1.0 | +0.20% | 75,100 |
| 2026-01-13 | 526.0 | 526.0 | 507.0 | 507.0 | -13.0 | -2.50% | 179,500 |
| 2026-01-09 | 517.0 | 524.0 | 517.0 | 520.0 | +3.0 | +0.58% | 47,000 |
| 2026-01-08 | 517.0 | 521.0 | 514.0 | 517.0 | 0.0 | 0.00% | 91,700 |
| 2026-01-07 | 515.0 | 522.0 | 513.0 | 517.0 | -1.0 | -0.19% | 74,100 |
| 2026-01-06 | 511.0 | 520.0 | 511.0 | 518.0 | +7.0 | +1.37% | 76,800 |
| 2026-01-05 | 511.0 | 515.0 | 505.0 | 511.0 | +2.0 | +0.39% | 103,900 |
| 2025-12-30 | 519.0 | 519.0 | 509.0 | 509.0 | -10.0 | -1.93% | 50,100 |
| 2025-12-29 | 507.0 | 519.0 | 507.0 | 519.0 | +10.0 | +1.96% | 110,000 |
| 2025-12-26 | 510.0 | 512.0 | 506.0 | 509.0 | -1.0 | -0.20% | 169,500 |
| 2025-12-25 | 508.0 | 511.0 | 502.0 | 510.0 | +8.0 | +1.59% | 118,400 |
| 2025-12-24 | 506.0 | 509.0 | 494.0 | 502.0 | -6.0 | -1.18% | 203,200 |
| 2025-12-23 | 497.0 | 508.0 | 497.0 | 508.0 | +8.0 | +1.60% | 198,400 |
| 2025-12-22 | 501.0 | 504.0 | 497.0 | 500.0 | -2.0 | -0.40% | 207,300 |
| 2025-12-19 | 502.0 | 508.0 | 499.0 | 502.0 | -4.0 | -0.79% | 160,400 |
| 2025-12-18 | 501.0 | 507.0 | 501.0 | 506.0 | +3.0 | +0.60% | 93,100 |
| 2025-12-17 | 511.0 | 511.0 | 500.0 | 503.0 | -6.0 | -1.18% | 96,600 |
| 2025-12-16 | 519.0 | 519.0 | 508.0 | 509.0 | -11.0 | -2.12% | 82,900 |
| 2025-12-15 | 507.0 | 520.0 | 507.0 | 520.0 | +7.0 | +1.36% | 101,700 |
| 2025-12-12 | 513.0 | 515.0 | 508.0 | 513.0 | +7.0 | +1.38% | 143,300 |
| 2025-12-11 | 516.0 | 516.0 | 502.0 | 506.0 | -10.0 | -1.94% | 138,500 |
| 2025-12-10 | 520.0 | 523.0 | 514.0 | 516.0 | -4.0 | -0.77% | 83,000 |
| 2025-12-09 | 512.0 | 524.0 | 512.0 | 520.0 | +10.0 | +1.96% | 136,800 |
| 2025-12-08 | 511.0 | 514.0 | 507.0 | 510.0 | -1.0 | -0.20% | 80,600 |
| 2025-12-05 | 513.0 | 517.0 | 510.0 | 511.0 | -9.0 | -1.73% | 101,600 |
| 2025-12-04 | 514.0 | 521.0 | 512.0 | 520.0 | +7.0 | +1.36% | 83,500 |
| 2025-12-03 | 521.0 | 523.0 | 513.0 | 513.0 | -11.0 | -2.10% | 113,200 |
| 2025-12-02 | 536.0 | 536.0 | 522.0 | 524.0 | -11.0 | -2.06% | 89,400 |
| 2025-12-01 | 545.0 | 545.0 | 533.0 | 535.0 | -11.0 | -2.01% | 95,000 |
| 2025-11-28 | 546.0 | 552.0 | 544.0 | 546.0 | -3.0 | -0.55% | 79,200 |
| 2025-11-27 | 541.0 | 550.0 | 541.0 | 549.0 | +4.0 | +0.73% | 80,300 |
| 2025-11-26 | 530.0 | 545.0 | 530.0 | 545.0 | +16.0 | +3.02% | 94,500 |
| 2025-11-25 | 539.0 | 539.0 | 528.0 | 529.0 | -11.0 | -2.04% | 70,200 |
| 2025-11-21 | 532.0 | 540.0 | 526.0 | 540.0 | +4.0 | +0.75% | 86,600 |
| 2025-11-20 | 533.0 | 536.0 | 529.0 | 536.0 | +7.0 | +1.32% | 96,700 |
| 2025-11-19 | 526.0 | 534.0 | 520.0 | 529.0 | +3.0 | +0.57% | 105,400 |
| 2025-11-18 | 533.0 | 536.0 | 526.0 | 526.0 | -10.0 | -1.87% | 101,200 |
| 2025-11-17 | 534.0 | 543.0 | 530.0 | 536.0 | -4.0 | -0.74% | 162,000 |
| 2025-11-14 | 535.0 | 541.0 | 532.0 | 540.0 | +1.0 | +0.19% | 78,000 |
| 2025-11-13 | 543.0 | 545.0 | 536.0 | 539.0 | -3.0 | -0.55% | 84,400 |
| 2025-11-12 | 527.0 | 542.0 | 527.0 | 542.0 | +16.0 | +3.04% | 141,700 |
| 2025-11-11 | 525.0 | 526.0 | 509.0 | 526.0 | +4.0 | +0.77% | 130,300 |
| 2025-11-10 | 523.0 | 525.0 | 511.0 | 522.0 | +4.0 | +0.77% | 135,500 |
| 2025-11-07 | 510.0 | 522.0 | 507.0 | 518.0 | +3.0 | +0.58% | 116,900 |
| 2025-11-06 | 510.0 | 524.0 | 506.0 | 515.0 | +8.0 | +1.58% | 206,500 |
| 2025-11-05 | 527.0 | 527.0 | 505.0 | 507.0 | -20.0 | -3.80% | 307,700 |
| 2025-11-04 | 510.0 | 544.0 | 493.0 | 527.0 | -39.0 | -6.89% | 691,800 |
| 2025-10-31 | 557.0 | 568.0 | 553.0 | 566.0 | +14.0 | +2.54% | 237,000 |
| 2025-10-30 | 551.0 | 557.0 | 550.0 | 552.0 | +1.0 | +0.18% | 180,000 |
| 2025-10-29 | 562.0 | 563.0 | 551.0 | 551.0 | -10.0 | -1.78% | 169,600 |
| 2025-10-28 | 577.0 | 577.0 | 559.0 | 561.0 | -14.0 | -2.43% | 191,500 |
| 2025-10-27 | 567.0 | 585.0 | 567.0 | 575.0 | +11.0 | +1.95% | 184,700 |
| 2025-10-24 | 572.0 | 577.0 | 564.0 | 564.0 | -8.0 | -1.40% | 49,600 |
| 2025-10-23 | 565.0 | 577.0 | 565.0 | 572.0 | +8.0 | +1.42% | 101,400 |
| 2025-10-22 | 574.0 | 582.0 | 564.0 | 564.0 | -11.0 | -1.91% | 647,400 |
| 2025-10-21 | 559.0 | 585.0 | 558.0 | 575.0 | +14.0 | +2.50% | 286,400 |
| 2025-10-20 | 554.0 | 561.0 | 548.0 | 561.0 | +17.0 | +3.13% | 107,200 |
| 2025-10-17 | 541.0 | 547.0 | 537.0 | 544.0 | 0.0 | 0.00% | 102,000 |
| 2025-10-16 | 550.0 | 550.0 | 539.0 | 544.0 | -1.0 | -0.18% | 109,100 |
| 2025-10-15 | 541.0 | 545.0 | 538.0 | 545.0 | +9.0 | +1.68% | 108,000 |
| 2025-10-14 | 550.0 | 559.0 | 530.0 | 536.0 | -20.0 | -3.60% | 322,500 |
| 2025-10-10 | 571.0 | 573.0 | 556.0 | 556.0 | -19.0 | -3.30% | 236,900 |
| 2025-10-09 | 575.0 | 586.0 | 569.0 | 575.0 | -5.0 | -0.86% | 175,100 |
| 2025-10-08 | 594.0 | 601.0 | 580.0 | 580.0 | -14.0 | -2.36% | 139,800 |
| 2025-10-07 | 606.0 | 606.0 | 593.0 | 594.0 | -12.0 | -1.98% | 121,100 |
| 2025-10-06 | 610.0 | 611.0 | 597.0 | 606.0 | +5.0 | +0.83% | 150,500 |
| 2025-10-03 | 581.0 | 602.0 | 581.0 | 601.0 | +21.0 | +3.62% | 122,400 |
| 2025-10-02 | 601.0 | 602.0 | 580.0 | 580.0 | -21.0 | -3.49% | 213,800 |
| 2025-10-01 | 610.0 | 617.0 | 597.0 | 601.0 | -14.0 | -2.28% | 210,600 |
| 2025-09-30 | 617.0 | 620.0 | 609.0 | 615.0 | 0.0 | 0.00% | 148,100 |
| 2025-09-29 | 606.0 | 617.0 | 604.0 | 615.0 | +9.0 | +1.49% | 188,800 |
| 2025-09-26 | 593.0 | 608.0 | 593.0 | 606.0 | +12.0 | +2.02% | 213,600 |
| 2025-09-25 | 593.0 | 595.0 | 589.0 | 594.0 | +5.0 | +0.85% | 109,200 |
| 2025-09-24 | 598.0 | 598.0 | 586.0 | 589.0 | -16.0 | -2.64% | 147,600 |
| 2025-09-22 | 600.0 | 615.0 | 593.0 | 605.0 | +13.0 | +2.20% | 367,700 |
| 2025-09-19 | 591.0 | 593.0 | 583.0 | 592.0 | +2.0 | +0.34% | 152,400 |
| 2025-09-18 | 585.0 | 592.0 | 580.0 | 590.0 | +7.0 | +1.20% | 166,600 |
| 2025-09-17 | 579.0 | 585.0 | 573.0 | 583.0 | +5.0 | +0.87% | 148,500 |
| 2025-09-16 | 564.0 | 583.0 | 563.0 | 578.0 | -1.0 | -0.17% | 210,300 |
| 2025-09-12 | 572.0 | 579.0 | 571.0 | 579.0 | — | — | 113,700 |
直近120営業日分を表示