45,707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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 50,760.0 | 52,870.0 | 50,320.0 | 52,580.0 | 52,580.0 | 227,400 |
| 2026/02/12 | 50,460.0 | 51,020.0 | 48,040.0 | 50,620.0 | 50,620.0 | 213,900 |
| 2026/02/10 | 49,160.0 | 50,410.0 | 48,820.0 | 50,410.0 | 50,410.0 | 177,400 |
| 2026/02/09 | 48,320.0 | 48,640.0 | 47,030.0 | 47,760.0 | 47,760.0 | 168,200 |
| 2026/02/06 | 45,720.0 | 46,700.0 | 45,060.0 | 45,600.0 | 45,600.0 | 217,200 |
| 2026/02/05 | 50,190.0 | 51,180.0 | 47,120.0 | 48,120.0 | 48,120.0 | 242,300 |
| 2026/02/04 | 51,830.0 | 51,980.0 | 49,190.0 | 51,190.0 | 51,190.0 | 296,600 |
| 2026/02/03 | 48,600.0 | 51,700.0 | 46,500.0 | 51,620.0 | 51,620.0 | 473,900 |
| 2026/02/02 | 48,640.0 | 49,350.0 | 47,200.0 | 47,200.0 | 47,200.0 | 122,900 |
| 2026/01/30 | 47,630.0 | 48,340.0 | 46,820.0 | 47,640.0 | 47,640.0 | 124,000 |
| 2026/01/29 | 49,300.0 | 49,300.0 | 46,500.0 | 47,200.0 | 47,200.0 | 129,100 |
| 2026/01/28 | 49,290.0 | 50,300.0 | 47,810.0 | 48,420.0 | 48,420.0 | 103,800 |
| 2026/01/27 | 48,720.0 | 49,340.0 | 48,290.0 | 49,130.0 | 49,130.0 | 94,400 |
| 2026/01/26 | 50,010.0 | 50,600.0 | 48,120.0 | 48,850.0 | 48,850.0 | 129,700 |
| 2026/01/23 | 51,110.0 | 51,970.0 | 50,600.0 | 51,220.0 | 51,220.0 | 96,500 |
| 2026/01/22 | 49,940.0 | 51,310.0 | 49,500.0 | 50,760.0 | 50,760.0 | 154,200 |
| 2026/01/21 | 47,300.0 | 50,790.0 | 47,200.0 | 49,580.0 | 49,580.0 | 193,100 |
| 2026/01/20 | 48,050.0 | 49,190.0 | 47,720.0 | 48,130.0 | 48,130.0 | 120,700 |
| 2026/01/19 | 46,780.0 | 48,820.0 | 46,270.0 | 48,560.0 | 48,560.0 | 190,100 |
| 2026/01/16 | 47,500.0 | 47,660.0 | 46,230.0 | 46,830.0 | 46,830.0 | 127,400 |
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。
