43,474円
ＭＡＲＵＷＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 45,380.0 | 45,450.0 | 43,530.0 | 44,030.0 | 44,030.0 | 142,700 |
| 2026/01/05 | 43,690.0 | 45,390.0 | 43,600.0 | 44,970.0 | 44,970.0 | 151,300 |
| 2025/12/30 | 42,410.0 | 43,080.0 | 42,210.0 | 42,600.0 | 42,600.0 | 61,000 |
| 2025/12/29 | 42,850.0 | 43,080.0 | 42,400.0 | 42,920.0 | 42,920.0 | 83,300 |
| 2025/12/26 | 42,950.0 | 43,270.0 | 42,390.0 | 42,700.0 | 42,700.0 | 67,000 |
| 2025/12/25 | 43,440.0 | 43,550.0 | 42,350.0 | 42,740.0 | 42,740.0 | 74,700 |
| 2025/12/24 | 42,400.0 | 43,090.0 | 42,000.0 | 42,770.0 | 42,770.0 | 117,200 |
| 2025/12/23 | 43,810.0 | 43,810.0 | 42,050.0 | 42,240.0 | 42,240.0 | 118,000 |
| 2025/12/22 | 42,490.0 | 43,830.0 | 42,110.0 | 43,810.0 | 43,810.0 | 152,800 |
| 2025/12/19 | 41,450.0 | 41,600.0 | 40,780.0 | 41,100.0 | 41,100.0 | 95,900 |
| 2025/12/18 | 40,980.0 | 41,400.0 | 40,310.0 | 41,000.0 | 41,000.0 | 138,100 |
| 2025/12/17 | 42,510.0 | 42,840.0 | 41,770.0 | 42,330.0 | 42,330.0 | 101,500 |
| 2025/12/16 | 43,760.0 | 44,000.0 | 42,250.0 | 42,400.0 | 42,400.0 | 125,300 |
| 2025/12/15 | 44,500.0 | 44,930.0 | 43,380.0 | 44,240.0 | 44,240.0 | 106,900 |
| 2025/12/12 | 46,380.0 | 46,380.0 | 44,560.0 | 44,990.0 | 44,990.0 | 113,200 |
| 2025/12/11 | 46,760.0 | 46,950.0 | 45,210.0 | 45,900.0 | 45,900.0 | 93,300 |
| 2025/12/10 | 47,380.0 | 47,970.0 | 46,380.0 | 46,860.0 | 46,860.0 | 110,500 |
| 2025/12/09 | 47,600.0 | 48,100.0 | 47,310.0 | 48,080.0 | 48,080.0 | 101,800 |
| 2025/12/08 | 47,600.0 | 48,000.0 | 46,730.0 | 47,520.0 | 47,520.0 | 92,400 |
| 2025/12/05 | 48,630.0 | 48,790.0 | 47,320.0 | 47,730.0 | 47,730.0 | 163,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＲＵＷＡの取引履歴を振り返りませんか？
ＭＡＲＵＷＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
