38,100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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 44,800.0 | 45,300.0 | 44,440.0 | 45,000.0 | 45,000.0 | 63,300 |
| 2024/11/21 | 44,500.0 | 45,460.0 | 44,370.0 | 44,440.0 | 44,440.0 | 85,500 |
| 2024/11/20 | 45,350.0 | 46,300.0 | 44,440.0 | 44,440.0 | 44,440.0 | 118,100 |
| 2024/11/19 | 45,000.0 | 45,690.0 | 44,820.0 | 45,400.0 | 45,400.0 | 85,400 |
| 2024/11/18 | 45,200.0 | 46,390.0 | 44,830.0 | 45,360.0 | 45,360.0 | 165,200 |
| 2024/11/15 | 48,670.0 | 49,440.0 | 46,800.0 | 47,250.0 | 47,250.0 | 149,300 |
| 2024/11/14 | 48,210.0 | 48,840.0 | 47,840.0 | 48,230.0 | 48,230.0 | 84,600 |
| 2024/11/13 | 48,390.0 | 48,480.0 | 47,540.0 | 48,210.0 | 48,210.0 | 64,500 |
| 2024/11/12 | 47,750.0 | 48,660.0 | 47,150.0 | 48,290.0 | 48,290.0 | 138,400 |
| 2024/11/11 | 47,260.0 | 48,430.0 | 46,900.0 | 48,100.0 | 48,100.0 | 146,600 |
| 2024/11/08 | 46,860.0 | 47,200.0 | 45,400.0 | 46,560.0 | 46,560.0 | 118,400 |
| 2024/11/07 | 47,700.0 | 47,700.0 | 45,970.0 | 46,680.0 | 46,680.0 | 167,300 |
| 2024/11/06 | 45,000.0 | 47,230.0 | 44,820.0 | 47,000.0 | 47,000.0 | 226,800 |
| 2024/11/05 | 43,900.0 | 44,850.0 | 43,470.0 | 43,520.0 | 43,520.0 | 126,100 |
| 2024/11/01 | 42,290.0 | 43,570.0 | 41,740.0 | 42,640.0 | 42,640.0 | 142,500 |
| 2024/10/31 | 42,010.0 | 43,030.0 | 41,700.0 | 42,990.0 | 42,990.0 | 127,800 |
| 2024/10/30 | 43,050.0 | 43,950.0 | 42,500.0 | 43,200.0 | 43,200.0 | 278,400 |
| 2024/10/29 | 38,850.0 | 42,300.0 | 37,500.0 | 41,650.0 | 41,650.0 | 370,800 |
| 2024/10/28 | 38,300.0 | 39,500.0 | 38,300.0 | 39,300.0 | 39,300.0 | 71,800 |
| 2024/10/25 | 39,750.0 | 39,800.0 | 38,400.0 | 38,400.0 | 38,400.0 | 60,200 |
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。
