57,919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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 51,240.0 | 51,580.0 | 48,580.0 | 48,600.0 | 48,600.0 | 132,000 |
| 2026/10/19 | 48,430.0 | 51,100.0 | 48,250.0 | 50,820.0 | 50,820.0 | 137,100 |
| 2026/10/16 | 51,020.0 | 51,630.0 | 49,660.0 | 50,830.0 | 50,830.0 | 120,600 |
| 2026/10/15 | 52,870.0 | 52,870.0 | 49,880.0 | 50,020.0 | 50,020.0 | 164,900 |
| 2026/10/14 | 55,820.0 | 57,200.0 | 55,600.0 | 55,640.0 | 55,640.0 | 96,700 |
| 2026/10/13 | 55,910.0 | 56,870.0 | 54,830.0 | 55,820.0 | 55,820.0 | 115,700 |
| 2026/10/09 | 57,010.0 | 59,080.0 | 56,770.0 | 58,310.0 | 58,310.0 | 95,700 |
| 2026/10/08 | 59,420.0 | 59,560.0 | 58,370.0 | 58,460.0 | 58,460.0 | 82,500 |
| 2026/10/07 | 61,560.0 | 61,860.0 | 59,000.0 | 59,560.0 | 59,560.0 | 101,000 |
| 2026/10/06 | 59,750.0 | 61,590.0 | 58,750.0 | 61,350.0 | 61,350.0 | 98,400 |
| 2026/10/05 | 60,540.0 | 61,150.0 | 59,630.0 | 59,870.0 | 59,870.0 | 123,100 |
| 2026/10/02 | 58,700.0 | 59,620.0 | 58,020.0 | 58,350.0 | 58,350.0 | 96,800 |
| 2026/10/01 | 56,040.0 | 58,710.0 | 55,250.0 | 58,520.0 | 58,520.0 | 146,400 |
| 2026/09/30 | 55,780.0 | 56,450.0 | 55,150.0 | 55,740.0 | 55,740.0 | 119,800 |
| 2026/09/29 | 54,570.0 | 55,270.0 | 53,170.0 | 54,120.0 | 54,120.0 | 112,300 |
| 2026/09/28 | 56,630.0 | 57,400.0 | 55,430.0 | 55,430.0 | 55,430.0 | 125,800 |
| 2026/09/25 | 55,540.0 | 56,250.0 | 54,850.0 | 55,630.0 | 55,630.0 | 101,900 |
| 2026/09/24 | 56,460.0 | 56,960.0 | 55,560.0 | 55,790.0 | 55,790.0 | 97,700 |
| 2026/09/18 | 56,040.0 | 56,850.0 | 55,330.0 | 55,670.0 | 55,670.0 | 98,200 |
| 2026/09/17 | 55,530.0 | 56,100.0 | 53,600.0 | 54,330.0 | 54,330.0 | 73,400 |
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。
